{"ticker": "PSO", "overview": {"cik": "938323", "ticker": "PSO", "name": "PEARSON PLC", "industry": "Books: Publishing or  Publishing & Printing", "country": "", "sic": "2731", "announcements": [{"form": "6-K", "date": "2026-08-03", "title": "ISSUE OF EQUITY", "accession": "0001654954-26-007124", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-007121", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "PEARSON 2026 INTERIM RESULTS", "accession": "0001654954-26-007081", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-17", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006701", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006440", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-006384", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006288", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "DIRECTOR DECLARATION", "accession": "0001654954-26-006063", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "ISSUE OF EQUITY", "accession": "0001654954-26-005573", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-005571", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-005159", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-004466", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-004463", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-004461", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "RESULT OF AGM", "accession": "0001654954-26-004242", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "ISSUE OF EQUITY", "accession": "0001654954-26-004214", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-004212", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "PEARSON Q1 2026 TRADING UPDATE", "accession": "0001654954-26-004209", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-004001", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-003892", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "ISSUANCE OF MEDIUM TERM NOTES", "accession": "0001654954-26-003852", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-22", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-003789", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-20", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-002066", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-003132", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-26", "title": "NOTICE OF AGM", "accession": "0001654954-26-002785", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PSO", "has_prices": true, "as_of": "2026-08-07", "last": 16.46, "prev_close": 16.57, "change": -0.10999999999999943, "change_pct": -0.006638503319251626, "session_volume": 609807.0, "vwap_5": 16.617252382706166, "vwap_20": 16.756955970049823, "vwap_60": 15.889868146907226, "vwap_250": 14.096162970962355, "high_52w": 17.64, "low_52w": 12.06, "avg_volume_20": 870251.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000902664-26-003927", "src": "13DG", "ticker": "PSO", "cik": "938323", "company": "PEARSON PLC", "company_raw": "PEARSON PLC", "who": "Cevian Capital II GP Ltd", "who_key": "Cevian Capital II GP LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Books: Publishing or  Publishing & Printing", "country": "", "headline": "Cevian Capital II GP LTD moves to a 19.4% activist stake in PSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1365341/0000902664-26-003927-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58545}, {"id": "13DG-0000902664-26-002066", "src": "13DG", "ticker": "PSO", "cik": "938323", "company": "PEARSON PLC", "company_raw": "PEARSON PLC", "who": "Cevian Capital II GP Ltd", "who_key": "Cevian Capital II GP LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Books: Publishing or  Publishing & Printing", "country": "", "headline": "Cevian Capital II GP LTD adjusts its stake in PSO (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1365341/0000902664-26-002066-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283185}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-153", "src": "CONGRESS", "ticker": "PSO", "cik": "", "company": "PEARSON PLC", "company_raw": "Pearson, Plc Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong buys PSO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313425}, {"id": "HOUSE-2023-20022407-T83", "src": "CONGRESS", "ticker": "PSO", "cik": "", "company": "PEARSON PLC", "company_raw": "S O: Daniel Goldman Grandchildren 1986 Trust > MUNI ESG\nPearson, Plc", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman trims PSO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-13", "timestamp": "2023-01-13", "mins": 2001105}], "recent_buys": [], "institutional": [{"id": "13DG-0000902664-26-003927", "src": "13DG", "ticker": "PSO", "cik": "938323", "company": "PEARSON PLC", "company_raw": "PEARSON PLC", "who": "Cevian Capital II GP Ltd", "who_key": "Cevian Capital II GP LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Books: Publishing or  Publishing & Printing", "country": "", "headline": "Cevian Capital II GP LTD moves to a 19.4% activist stake in PSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1365341/0000902664-26-003927-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58545}, {"id": "13DG-0000902664-26-002066", "src": "13DG", "ticker": "PSO", "cik": "938323", "company": "PEARSON PLC", "company_raw": "PEARSON PLC", "who": "Cevian Capital II GP Ltd", "who_key": "Cevian Capital II GP LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Books: Publishing or  Publishing & Printing", "country": "", "headline": "Cevian Capital II GP LTD adjusts its stake in PSO (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1365341/0000902664-26-002066-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283185}], "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": "Pearson, Plc Common Stock", "new_value": "PEARSON PLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000938323", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000938323", "applied": 1, "detected_at": "2026-10-27T02:34:44.069732"}]}, "key_people": [{"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-03", "title": "ISSUE OF EQUITY", "accession": "0001654954-26-007124", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-007121", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "PEARSON 2026 INTERIM RESULTS", "accession": "0001654954-26-007081", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-17", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006701", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006440", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-006384", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006288", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "DIRECTOR DECLARATION", "accession": "0001654954-26-006063", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "ISSUE OF EQUITY", "accession": "0001654954-26-005573", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-005571", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-005159", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-004466", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-004463", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-004461", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "RESULT OF AGM", "accession": "0001654954-26-004242", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "ISSUE OF EQUITY", "accession": "0001654954-26-004214", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-004212", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "PEARSON Q1 2026 TRADING UPDATE", "accession": "0001654954-26-004209", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-004001", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-003892", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "ISSUANCE OF MEDIUM TERM NOTES", "accession": "0001654954-26-003852", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-22", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-003789", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-20", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-002066", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-003132", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-26", "title": "NOTICE OF AGM", "accession": "0001654954-26-002785", "price_sensitive": true}], "performance": {"ticker": "PSO", "has_prices": true, "summary": {"n": 1, "avg": 0.28293063133281376, "win_rate": 1.0, "best": 0.28293063133281376, "worst": 0.28293063133281376, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 12.83, "return": 0.28293063133281376}]}, "price_series": [{"date": "2016-08-08", "close": 11.61, "volume": 232124.0}, {"date": "2016-08-09", "close": 11.53, "volume": 229443.0}, {"date": "2016-08-10", "close": 11.47, "volume": 729007.0}, {"date": "2016-08-11", "close": 11.51, "volume": 278782.0}, {"date": "2016-08-12", "close": 11.54, "volume": 282094.0}, {"date": "2016-08-15", "close": 11.55, "volume": 321806.0}, {"date": "2016-08-16", "close": 11.56, "volume": 402289.0}, {"date": "2016-08-17", "close": 11.33, "volume": 291462.0}, {"date": "2016-08-18", "close": 11.33, "volume": 277088.0}, {"date": "2016-08-19", "close": 11.36, "volume": 396105.0}, {"date": "2016-08-22", "close": 11.42, "volume": 237981.0}, {"date": "2016-08-23", "close": 11.44, "volume": 338300.0}, {"date": "2016-08-24", "close": 11.36, "volume": 193164.0}, {"date": "2016-08-25", "close": 11.3, "volume": 206905.0}, {"date": "2016-08-26", "close": 11.28, "volume": 364438.0}, {"date": "2016-08-29", "close": 11.25, "volume": 181654.0}, {"date": "2016-08-30", "close": 11.28, "volume": 346766.0}, {"date": "2016-08-31", "close": 11.36, "volume": 286240.0}, {"date": "2016-09-01", "close": 11.4, "volume": 290653.0}, {"date": "2016-09-02", "close": 11.67, "volume": 447699.0}, {"date": "2016-09-06", "close": 11.62, "volume": 266614.0}, {"date": "2016-09-07", "close": 11.49, "volume": 319307.0}, {"date": "2016-09-08", "close": 10.58, "volume": 919603.0}, {"date": "2016-09-09", "close": 10.38, "volume": 509178.0}, {"date": "2016-09-12", "close": 10.41, "volume": 521035.0}, {"date": "2016-09-13", "close": 10.27, "volume": 378009.0}, {"date": "2016-09-14", "close": 10.3, "volume": 349315.0}, {"date": "2016-09-15", "close": 10.32, "volume": 405461.0}, {"date": "2016-09-16", "close": 10.2, "volume": 676494.0}, {"date": "2016-09-19", "close": 10.37, "volume": 354044.0}, {"date": "2016-09-20", "close": 10.22, "volume": 395101.0}, {"date": "2016-09-21", "close": 10.24, "volume": 494867.0}, {"date": "2016-09-22", "close": 10.2, "volume": 944726.0}, {"date": "2016-09-23", "close": 9.85, "volume": 868076.0}, {"date": "2016-09-26", "close": 9.46, "volume": 836009.0}, {"date": "2016-09-27", "close": 9.81, "volume": 689980.0}, {"date": "2016-09-28", "close": 9.89, "volume": 505740.0}, {"date": "2016-09-29", "close": 9.67, "volume": 551281.0}, {"date": "2016-09-30", "close": 9.79, "volume": 559008.0}, {"date": "2016-10-03", "close": 9.86, "volume": 636313.0}, {"date": "2016-10-04", "close": 10.16, "volume": 753168.0}, {"date": "2016-10-05", "close": 10.15, "volume": 356219.0}, {"date": "2016-10-06", "close": 10.05, "volume": 312826.0}, {"date": "2016-10-07", "close": 10.03, "volume": 382168.0}, {"date": "2016-10-10", "close": 10.02, "volume": 257188.0}, {"date": "2016-10-11", "close": 9.89, "volume": 435591.0}, {"date": "2016-10-12", "close": 9.86, "volume": 317790.0}, {"date": "2016-10-13", "close": 9.95, "volume": 351443.0}, {"date": "2016-10-14", "close": 10.1, "volume": 371213.0}, {"date": "2016-10-17", "close": 9.27, "volume": 805194.0}, {"date": "2016-10-18", "close": 9.17, "volume": 535217.0}, {"date": "2016-10-19", "close": 9.33, "volume": 274363.0}, {"date": "2016-10-20", "close": 9.39, "volume": 276208.0}, {"date": "2016-10-21", "close": 9.49, "volume": 310105.0}, {"date": "2016-10-24", "close": 9.33, "volume": 565663.0}, {"date": "2016-10-25", "close": 9.06, "volume": 1398676.0}, {"date": "2016-10-26", "close": 9.09, "volume": 1518025.0}, {"date": "2016-10-27", "close": 9.03, "volume": 601573.0}, {"date": "2016-10-28", "close": 9.25, "volume": 565232.0}, {"date": "2016-10-31", "close": 9.23, "volume": 395060.0}, {"date": "2016-11-01", "close": 9.13, "volume": 414075.0}, {"date": "2016-11-02", "close": 9.19, "volume": 334933.0}, {"date": "2016-11-03", "close": 9.04, "volume": 954875.0}, {"date": "2016-11-04", "close": 8.99, "volume": 548471.0}, {"date": "2016-11-07", "close": 9.06, "volume": 397948.0}, {"date": "2016-11-08", "close": 9.23, "volume": 535186.0}, {"date": "2016-11-09", "close": 9.3, "volume": 380097.0}, {"date": "2016-11-10", "close": 9.39, "volume": 481470.0}, {"date": "2016-11-11", "close": 9.32, "volume": 356370.0}, {"date": "2016-11-14", "close": 9.38, "volume": 500139.0}, {"date": "2016-11-15", "close": 9.47, "volume": 468826.0}, {"date": "2016-11-16", "close": 9.44, "volume": 349242.0}, {"date": "2016-11-17", "close": 9.45, "volume": 312067.0}, {"date": "2016-11-18", "close": 9.41, "volume": 308714.0}, {"date": "2016-11-21", "close": 9.78, "volume": 440426.0}, {"date": "2016-11-22", "close": 9.65, "volume": 508329.0}, {"date": "2016-11-23", "close": 9.61, "volume": 344404.0}, {"date": "2016-11-25", "close": 9.76, "volume": 174378.0}, {"date": "2016-11-28", "close": 9.58, "volume": 340931.0}, {"date": "2016-11-29", "close": 9.68, "volume": 224749.0}, {"date": "2016-11-30", "close": 9.87, "volume": 486276.0}, {"date": "2016-12-01", "close": 9.78, "volume": 415455.0}, {"date": "2016-12-02", "close": 9.95, "volume": 665358.0}, {"date": "2016-12-05", "close": 9.95, "volume": 323420.0}, {"date": "2016-12-06", "close": 10.04, "volume": 295929.0}, {"date": "2016-12-07", "close": 9.92, "volume": 434005.0}, {"date": "2016-12-08", "close": 9.81, "volume": 529149.0}, {"date": "2016-12-09", "close": 10.1, "volume": 545340.0}, {"date": "2016-12-12", "close": 10.03, "volume": 528672.0}, {"date": "2016-12-13", "close": 10.14, "volume": 525479.0}, {"date": "2016-12-14", "close": 10.13, "volume": 503676.0}, {"date": "2016-12-15", "close": 10.1, "volume": 536772.0}, {"date": "2016-12-16", "close": 10.2, "volume": 1338887.0}, {"date": "2016-12-19", "close": 10.18, "volume": 477559.0}, {"date": "2016-12-20", "close": 10.2, "volume": 560888.0}, {"date": "2016-12-21", "close": 10.15, "volume": 382561.0}, {"date": "2016-12-22", "close": 10.03, "volume": 397372.0}, {"date": "2016-12-23", "close": 9.99, "volume": 155450.0}, {"date": "2016-12-27", "close": 10.02, "volume": 167759.0}, {"date": "2016-12-28", "close": 9.88, "volume": 305009.0}, {"date": "2016-12-29", "close": 9.98, "volume": 308952.0}, {"date": "2016-12-30", "close": 9.99, "volume": 272204.0}, {"date": "2017-01-03", "close": 9.99, "volume": 393209.0}, {"date": "2017-01-04", "close": 9.93, "volume": 650239.0}, {"date": "2017-01-05", "close": 10.09, "volume": 542326.0}, {"date": "2017-01-06", "close": 10.02, "volume": 357555.0}, {"date": "2017-01-09", "close": 9.94, "volume": 309215.0}, {"date": "2017-01-10", "close": 9.93, "volume": 228834.0}, {"date": "2017-01-11", "close": 9.96, "volume": 228922.0}, {"date": "2017-01-12", "close": 9.94, "volume": 302204.0}, {"date": "2017-01-13", "close": 9.93, "volume": 351011.0}, {"date": "2017-01-17", "close": 9.99, "volume": 284342.0}, {"date": "2017-01-18", "close": 7.13, "volume": 3445870.0}, {"date": "2017-01-19", "close": 7.23, "volume": 1382144.0}, {"date": "2017-01-20", "close": 7.23, "volume": 1058237.0}, {"date": "2017-01-23", "close": 7.39, "volume": 1203895.0}, {"date": "2017-01-24", "close": 7.63, "volume": 930516.0}, {"date": "2017-01-25", "close": 7.69, "volume": 565648.0}, {"date": "2017-01-26", "close": 7.79, "volume": 517208.0}, {"date": "2017-01-27", "close": 7.6, "volume": 497291.0}, {"date": "2017-01-30", "close": 7.67, "volume": 497893.0}, {"date": "2017-01-31", "close": 7.74, "volume": 729490.0}, {"date": "2017-02-01", "close": 8.02, "volume": 935698.0}, {"date": "2017-02-02", "close": 8.01, "volume": 700114.0}, {"date": "2017-02-03", "close": 7.97, "volume": 604977.0}, {"date": "2017-02-06", "close": 7.97, "volume": 347507.0}, {"date": "2017-02-07", "close": 8.29, "volume": 822960.0}, {"date": "2017-02-08", "close": 8.18, "volume": 399960.0}, {"date": "2017-02-09", "close": 8.2, "volume": 386013.0}, {"date": "2017-02-10", "close": 8.15, "volume": 405320.0}, {"date": "2017-02-13", "close": 8.12, "volume": 569769.0}, {"date": "2017-02-14", "close": 8.2, "volume": 432605.0}, {"date": "2017-02-15", "close": 8.16, "volume": 664231.0}, {"date": "2017-02-16", "close": 8.21, "volume": 302505.0}, {"date": "2017-02-17", "close": 8.29, "volume": 364607.0}, {"date": "2017-02-21", "close": 8.04, "volume": 793926.0}, {"date": "2017-02-22", "close": 7.88, "volume": 843436.0}, {"date": "2017-02-23", "close": 8.1, "volume": 636656.0}, {"date": "2017-02-24", "close": 8.19, "volume": 872487.0}, {"date": "2017-02-27", "close": 8.22, "volume": 549529.0}, {"date": "2017-02-28", "close": 8.33, "volume": 845572.0}, {"date": "2017-03-01", "close": 8.36, "volume": 412870.0}, {"date": "2017-03-02", "close": 8.4, "volume": 421735.0}, {"date": "2017-03-03", "close": 8.31, "volume": 502582.0}, {"date": "2017-03-06", "close": 8.28, "volume": 400224.0}, {"date": "2017-03-07", "close": 8.23, "volume": 442665.0}, {"date": "2017-03-08", "close": 8.21, "volume": 359687.0}, {"date": "2017-03-09", "close": 8.22, "volume": 366661.0}, {"date": "2017-03-10", "close": 8.2, "volume": 371788.0}, {"date": "2017-03-13", "close": 8.14, "volume": 1305590.0}, {"date": "2017-03-14", "close": 7.9, "volume": 963725.0}, {"date": "2017-03-15", "close": 8.01, "volume": 579261.0}, {"date": "2017-03-16", "close": 8.1, "volume": 834608.0}, {"date": "2017-03-17", "close": 8.09, "volume": 4727009.0}, {"date": "2017-03-20", "close": 8.02, "volume": 740203.0}, {"date": "2017-03-21", "close": 8.13, "volume": 526285.0}, {"date": "2017-03-22", "close": 8.03, "volume": 447920.0}, {"date": "2017-03-23", "close": 7.9, "volume": 608474.0}, {"date": "2017-03-24", "close": 8.0, "volume": 451112.0}, {"date": "2017-03-27", "close": 7.93, "volume": 354573.0}, {"date": "2017-03-28", "close": 8.18, "volume": 694246.0}, {"date": "2017-03-29", "close": 8.2, "volume": 719637.0}, {"date": "2017-03-30", "close": 8.29, "volume": 534384.0}, {"date": "2017-03-31", "close": 8.48, "volume": 721465.0}, {"date": "2017-04-03", "close": 8.38, "volume": 524490.0}, {"date": "2017-04-04", "close": 8.49, "volume": 609222.0}, {"date": "2017-04-05", "close": 7.95, "volume": 1149382.0}, {"date": "2017-04-06", "close": 7.9, "volume": 663024.0}, {"date": "2017-04-07", "close": 7.84, "volume": 420544.0}, {"date": "2017-04-10", "close": 7.86, "volume": 367769.0}, {"date": "2017-04-11", "close": 7.86, "volume": 840744.0}, {"date": "2017-04-12", "close": 7.9, "volume": 304081.0}, {"date": "2017-04-13", "close": 7.83, "volume": 477569.0}, {"date": "2017-04-17", "close": 7.89, "volume": 299908.0}, {"date": "2017-04-18", "close": 7.85, "volume": 565243.0}, {"date": "2017-04-19", "close": 7.84, "volume": 414472.0}, {"date": "2017-04-20", "close": 8.0, "volume": 483353.0}, {"date": "2017-04-21", "close": 8.02, "volume": 274947.0}, {"date": "2017-04-24", "close": 8.13, "volume": 387665.0}, {"date": "2017-04-25", "close": 8.09, "volume": 992998.0}, {"date": "2017-04-26", "close": 8.14, "volume": 374866.0}, {"date": "2017-04-27", "close": 8.2, "volume": 259188.0}, {"date": "2017-04-28", "close": 8.2, "volume": 709211.0}, {"date": "2017-05-01", "close": 8.14, "volume": 383931.0}, {"date": "2017-05-02", "close": 8.29, "volume": 466085.0}, {"date": "2017-05-03", "close": 8.39, "volume": 472260.0}, {"date": "2017-05-04", "close": 8.41, "volume": 442899.0}, {"date": "2017-05-05", "close": 9.53, "volume": 1384338.0}, {"date": "2017-05-08", "close": 9.33, "volume": 1150805.0}, {"date": "2017-05-09", "close": 9.43, "volume": 438181.0}, {"date": "2017-05-10", "close": 9.27, "volume": 526300.0}, {"date": "2017-05-11", "close": 9.1, "volume": 380398.0}, {"date": "2017-05-12", "close": 8.95, "volume": 476072.0}, {"date": "2017-05-15", "close": 8.93, "volume": 541032.0}, {"date": "2017-05-16", "close": 8.83, "volume": 357716.0}, {"date": "2017-05-17", "close": 8.9, "volume": 414457.0}, {"date": "2017-05-18", "close": 8.95, "volume": 561489.0}, {"date": "2017-05-19", "close": 9.06, "volume": 412621.0}, {"date": "2017-05-22", "close": 9.04, "volume": 563144.0}, {"date": "2017-05-23", "close": 8.99, "volume": 796593.0}, {"date": "2017-05-24", "close": 8.93, "volume": 296466.0}, {"date": "2017-05-25", "close": 8.91, "volume": 285292.0}, {"date": "2017-05-26", "close": 8.92, "volume": 280258.0}, {"date": "2017-05-30", "close": 8.94, "volume": 239966.0}, {"date": "2017-05-31", "close": 9.05, "volume": 326549.0}, {"date": "2017-06-01", "close": 9.14, "volume": 197243.0}, {"date": "2017-06-02", "close": 9.14, "volume": 402782.0}, {"date": "2017-06-05", "close": 9.13, "volume": 399882.0}, {"date": "2017-06-06", "close": 9.07, "volume": 476351.0}, {"date": "2017-06-07", "close": 9.11, "volume": 315165.0}, {"date": "2017-06-08", "close": 9.13, "volume": 307805.0}, {"date": "2017-06-09", "close": 9.04, "volume": 252305.0}, {"date": "2017-06-12", "close": 9.14, "volume": 454657.0}, {"date": "2017-06-13", "close": 9.09, "volume": 313492.0}, {"date": "2017-06-14", "close": 9.16, "volume": 298576.0}, {"date": "2017-06-15", "close": 9.05, "volume": 226870.0}, {"date": "2017-06-16", "close": 9.1, "volume": 887679.0}, {"date": "2017-06-19", "close": 8.95, "volume": 293936.0}, {"date": "2017-06-20", "close": 8.93, "volume": 222092.0}, {"date": "2017-06-21", "close": 8.95, "volume": 306296.0}, {"date": "2017-06-22", "close": 8.9, "volume": 202638.0}, {"date": "2017-06-23", "close": 9.0, "volume": 217259.0}, {"date": "2017-06-26", "close": 8.94, "volume": 350007.0}, {"date": "2017-06-27", "close": 8.96, "volume": 255545.0}, {"date": "2017-06-28", "close": 9.08, "volume": 155127.0}, {"date": "2017-06-29", "close": 8.97, "volume": 283233.0}, {"date": "2017-06-30", "close": 8.97, "volume": 303291.0}, {"date": "2017-07-03", "close": 8.86, "volume": 165478.0}, {"date": "2017-07-05", "close": 8.88, "volume": 413431.0}, {"date": "2017-07-06", "close": 8.86, "volume": 455874.0}, {"date": "2017-07-07", "close": 8.78, "volume": 374074.0}, {"date": "2017-07-10", "close": 8.81, "volume": 410367.0}, {"date": "2017-07-11", "close": 8.36, "volume": 851853.0}, {"date": "2017-07-12", "close": 7.99, "volume": 720297.0}, {"date": "2017-07-13", "close": 8.12, "volume": 501075.0}, {"date": "2017-07-14", "close": 8.3, "volume": 580536.0}, {"date": "2017-07-17", "close": 8.19, "volume": 260192.0}, {"date": "2017-07-18", "close": 8.17, "volume": 231656.0}, {"date": "2017-07-19", "close": 8.3, "volume": 355115.0}, {"date": "2017-07-20", "close": 8.31, "volume": 449970.0}, {"date": "2017-07-21", "close": 8.31, "volume": 355169.0}, {"date": "2017-07-24", "close": 8.3, "volume": 343302.0}, {"date": "2017-07-25", "close": 8.28, "volume": 189339.0}, {"date": "2017-07-26", "close": 8.38, "volume": 401332.0}, {"date": "2017-07-27", "close": 8.5, "volume": 434425.0}, {"date": "2017-07-28", "close": 8.68, "volume": 617880.0}, {"date": "2017-07-31", "close": 8.6, "volume": 314972.0}, {"date": "2017-08-01", "close": 8.65, "volume": 381964.0}, {"date": "2017-08-02", "close": 8.62, "volume": 515944.0}, {"date": "2017-08-03", "close": 8.62, "volume": 1034307.0}, {"date": "2017-08-04", "close": 8.45, "volume": 624166.0}, {"date": "2017-08-07", "close": 8.12, "volume": 738737.0}, {"date": "2017-08-08", "close": 8.06, "volume": 977213.0}, {"date": "2017-08-09", "close": 8.08, "volume": 1187016.0}, {"date": "2017-08-10", "close": 7.99, "volume": 882844.0}, {"date": "2017-08-11", "close": 7.95, "volume": 627433.0}, {"date": "2017-08-14", "close": 7.91, "volume": 391437.0}, {"date": "2017-08-15", "close": 7.9, "volume": 523924.0}, {"date": "2017-08-16", "close": 7.9, "volume": 454401.0}, {"date": "2017-08-17", "close": 7.82, "volume": 924689.0}, {"date": "2017-08-18", "close": 7.73, "volume": 355128.0}, {"date": "2017-08-21", "close": 7.9, "volume": 424651.0}, {"date": "2017-08-22", "close": 7.9, "volume": 527113.0}, {"date": "2017-08-23", "close": 7.78, "volume": 344152.0}, {"date": "2017-08-24", "close": 7.79, "volume": 309001.0}, {"date": "2017-08-25", "close": 7.95, "volume": 339015.0}, {"date": "2017-08-28", "close": 7.95, "volume": 159958.0}, {"date": "2017-08-29", "close": 7.89, "volume": 384474.0}, {"date": "2017-08-30", "close": 7.77, "volume": 321006.0}, {"date": "2017-08-31", "close": 7.8, "volume": 309448.0}, {"date": "2017-09-01", "close": 7.8, "volume": 411666.0}, {"date": "2017-09-05", "close": 7.72, "volume": 423821.0}, {"date": "2017-09-06", "close": 7.77, "volume": 264871.0}, {"date": "2017-09-07", "close": 7.75, "volume": 366879.0}, {"date": "2017-09-08", "close": 7.67, "volume": 300005.0}, {"date": "2017-09-11", "close": 7.73, "volume": 365631.0}, {"date": "2017-09-12", "close": 7.79, "volume": 787485.0}, {"date": "2017-09-13", "close": 7.74, "volume": 818793.0}, {"date": "2017-09-14", "close": 7.79, "volume": 631510.0}, {"date": "2017-09-15", "close": 7.69, "volume": 429923.0}, {"date": "2017-09-18", "close": 7.67, "volume": 490928.0}, {"date": "2017-09-19", "close": 7.67, "volume": 286455.0}, {"date": "2017-09-20", "close": 7.74, "volume": 335106.0}, {"date": "2017-09-21", "close": 7.63, "volume": 304954.0}, {"date": "2017-09-22", "close": 7.76, "volume": 364666.0}, {"date": "2017-09-25", "close": 7.82, "volume": 329403.0}, {"date": "2017-09-26", "close": 7.78, "volume": 1786418.0}, {"date": "2017-09-27", "close": 8.11, "volume": 965591.0}, {"date": "2017-09-28", "close": 8.08, "volume": 391648.0}, {"date": "2017-09-29", "close": 8.14, "volume": 267891.0}, {"date": "2017-10-02", "close": 8.11, "volume": 260082.0}, {"date": "2017-10-03", "close": 7.99, "volume": 273132.0}, {"date": "2017-10-04", "close": 8.08, "volume": 348193.0}, {"date": "2017-10-05", "close": 8.04, "volume": 263459.0}, {"date": "2017-10-06", "close": 8.15, "volume": 396288.0}, {"date": "2017-10-09", "close": 8.19, "volume": 644628.0}, {"date": "2017-10-10", "close": 8.12, "volume": 486031.0}, {"date": "2017-10-11", "close": 8.09, "volume": 315142.0}, {"date": "2017-10-12", "close": 8.18, "volume": 329284.0}, {"date": "2017-10-13", "close": 8.37, "volume": 511806.0}, {"date": "2017-10-16", "close": 8.2, "volume": 834762.0}, {"date": "2017-10-17", "close": 8.74, "volume": 1770022.0}, {"date": "2017-10-18", "close": 9.01, "volume": 1120729.0}, {"date": "2017-10-19", "close": 9.02, "volume": 688146.0}, {"date": "2017-10-20", "close": 9.1, "volume": 718730.0}, {"date": "2017-10-23", "close": 9.1, "volume": 360113.0}, {"date": "2017-10-24", "close": 9.18, "volume": 662821.0}, {"date": "2017-10-25", "close": 9.27, "volume": 611890.0}, {"date": "2017-10-26", "close": 9.42, "volume": 451550.0}, {"date": "2017-10-27", "close": 9.34, "volume": 353138.0}, {"date": "2017-10-30", "close": 9.38, "volume": 902789.0}, {"date": "2017-10-31", "close": 9.28, "volume": 492778.0}, {"date": "2017-11-01", "close": 9.25, "volume": 567833.0}, {"date": "2017-11-02", "close": 9.08, "volume": 494866.0}, {"date": "2017-11-03", "close": 9.02, "volume": 394330.0}, {"date": "2017-11-06", "close": 9.14, "volume": 215675.0}, {"date": "2017-11-07", "close": 9.12, "volume": 432283.0}, {"date": "2017-11-08", "close": 9.1, "volume": 407817.0}, {"date": "2017-11-09", "close": 9.11, "volume": 260087.0}, {"date": "2017-11-10", "close": 9.12, "volume": 266040.0}, {"date": "2017-11-13", "close": 9.11, "volume": 382577.0}, {"date": "2017-11-14", "close": 9.12, "volume": 279509.0}, {"date": "2017-11-15", "close": 9.1, "volume": 333957.0}, {"date": "2017-11-16", "close": 9.14, "volume": 213013.0}, {"date": "2017-11-17", "close": 9.19, "volume": 504118.0}, {"date": "2017-11-20", "close": 9.17, "volume": 389678.0}, {"date": "2017-11-21", "close": 9.23, "volume": 273594.0}, {"date": "2017-11-22", "close": 9.33, "volume": 215903.0}, {"date": "2017-11-24", "close": 9.38, "volume": 282224.0}, {"date": "2017-11-27", "close": 9.21, "volume": 321492.0}, {"date": "2017-11-28", "close": 9.34, "volume": 330941.0}, {"date": "2017-11-29", "close": 9.45, "volume": 394580.0}, {"date": "2017-11-30", "close": 9.5, "volume": 442148.0}, {"date": "2017-12-01", "close": 9.6, "volume": 485334.0}, {"date": "2017-12-04", "close": 9.54, "volume": 282418.0}, {"date": "2017-12-05", "close": 9.52, "volume": 397828.0}, {"date": "2017-12-06", "close": 9.58, "volume": 259244.0}, {"date": "2017-12-07", "close": 9.84, "volume": 445880.0}, {"date": "2017-12-08", "close": 9.87, "volume": 412631.0}, {"date": "2017-12-11", "close": 9.89, "volume": 177226.0}, {"date": "2017-12-12", "close": 9.92, "volume": 201932.0}, {"date": "2017-12-13", "close": 10.0, "volume": 255246.0}, {"date": "2017-12-14", "close": 9.88, "volume": 401290.0}, {"date": "2017-12-15", "close": 9.62, "volume": 395118.0}, {"date": "2017-12-18", "close": 9.62, "volume": 1054513.0}, {"date": "2017-12-19", "close": 9.58, "volume": 318551.0}, {"date": "2017-12-20", "close": 9.66, "volume": 250826.0}, {"date": "2017-12-21", "close": 9.72, "volume": 225384.0}, {"date": "2017-12-22", "close": 9.7, "volume": 118392.0}, {"date": "2017-12-26", "close": 9.73, "volume": 229395.0}, {"date": "2017-12-27", "close": 9.75, "volume": 168045.0}, {"date": "2017-12-28", "close": 9.79, "volume": 244722.0}, {"date": "2017-12-29", "close": 9.82, "volume": 177669.0}, {"date": "2018-01-02", "close": 9.91, "volume": 218224.0}, {"date": "2018-01-03", "close": 9.88, "volume": 212578.0}, {"date": "2018-01-04", "close": 9.9, "volume": 253756.0}, {"date": "2018-01-05", "close": 9.93, "volume": 343007.0}, {"date": "2018-01-08", "close": 9.86, "volume": 384811.0}, {"date": "2018-01-09", "close": 9.93, "volume": 264636.0}, {"date": "2018-01-10", "close": 9.79, "volume": 549560.0}, {"date": "2018-01-11", "close": 9.8, "volume": 266548.0}, {"date": "2018-01-12", "close": 9.9, "volume": 235223.0}, {"date": "2018-01-16", "close": 9.82, "volume": 256518.0}, {"date": "2018-01-17", "close": 9.46, "volume": 482823.0}, {"date": "2018-01-18", "close": 9.41, "volume": 291055.0}, {"date": "2018-01-19", "close": 9.51, "volume": 180215.0}, {"date": "2018-01-22", "close": 9.64, "volume": 214211.0}, {"date": "2018-01-23", "close": 9.66, "volume": 182832.0}, {"date": "2018-01-24", "close": 9.77, "volume": 322214.0}, {"date": "2018-01-25", "close": 9.67, "volume": 283346.0}, {"date": "2018-01-26", "close": 9.8, "volume": 212250.0}, {"date": "2018-01-29", "close": 9.69, "volume": 184966.0}, {"date": "2018-01-30", "close": 9.69, "volume": 254054.0}, {"date": "2018-01-31", "close": 9.77, "volume": 325732.0}, {"date": "2018-02-01", "close": 9.86, "volume": 359815.0}, {"date": "2018-02-02", "close": 9.64, "volume": 205939.0}, {"date": "2018-02-05", "close": 9.4, "volume": 371912.0}, {"date": "2018-02-06", "close": 9.5, "volume": 391212.0}, {"date": "2018-02-07", "close": 9.45, "volume": 260527.0}, {"date": "2018-02-08", "close": 9.35, "volume": 450419.0}, {"date": "2018-02-09", "close": 9.1, "volume": 480870.0}, {"date": "2018-02-12", "close": 9.16, "volume": 268438.0}, {"date": "2018-02-13", "close": 9.07, "volume": 308952.0}, {"date": "2018-02-14", "close": 9.35, "volume": 314509.0}, {"date": "2018-02-15", "close": 9.59, "volume": 294426.0}, {"date": "2018-02-16", "close": 9.74, "volume": 292523.0}, {"date": "2018-02-20", "close": 9.65, "volume": 270181.0}, {"date": "2018-02-21", "close": 9.66, "volume": 199439.0}, {"date": "2018-02-22", "close": 9.74, "volume": 189703.0}, {"date": "2018-02-23", "close": 9.83, "volume": 311400.0}, {"date": "2018-02-26", "close": 10.02, "volume": 463146.0}, {"date": "2018-02-27", "close": 10.03, "volume": 405348.0}, {"date": "2018-02-28", "close": 9.99, "volume": 328626.0}, {"date": "2018-03-01", "close": 9.87, "volume": 314001.0}, {"date": "2018-03-02", "close": 9.94, "volume": 199040.0}, {"date": "2018-03-05", "close": 10.08, "volume": 347946.0}, {"date": "2018-03-06", "close": 10.32, "volume": 541113.0}, {"date": "2018-03-07", "close": 10.36, "volume": 257607.0}, {"date": "2018-03-08", "close": 10.38, "volume": 211566.0}, {"date": "2018-03-09", "close": 10.42, "volume": 394153.0}, {"date": "2018-03-12", "close": 10.6, "volume": 269431.0}, {"date": "2018-03-13", "close": 10.56, "volume": 414324.0}, {"date": "2018-03-14", "close": 10.61, "volume": 434995.0}, {"date": "2018-03-15", "close": 10.61, "volume": 220629.0}, {"date": "2018-03-16", "close": 10.71, "volume": 530651.0}, {"date": "2018-03-19", "close": 10.7, "volume": 267224.0}, {"date": "2018-03-20", "close": 10.65, "volume": 255784.0}, {"date": "2018-03-21", "close": 10.7, "volume": 305053.0}, {"date": "2018-03-22", "close": 10.68, "volume": 383317.0}, {"date": "2018-03-23", "close": 10.65, "volume": 341469.0}, {"date": "2018-03-26", "close": 10.79, "volume": 227617.0}, {"date": "2018-03-27", "close": 10.63, "volume": 408239.0}, {"date": "2018-03-28", "close": 10.53, "volume": 290042.0}, {"date": "2018-03-29", "close": 10.53, "volume": 295775.0}, {"date": "2018-04-02", "close": 10.4, "volume": 212505.0}, {"date": "2018-04-03", "close": 10.45, "volume": 404627.0}, {"date": "2018-04-04", "close": 10.53, "volume": 200796.0}, {"date": "2018-04-05", "close": 10.3, "volume": 573666.0}, {"date": "2018-04-06", "close": 10.36, "volume": 406480.0}, {"date": "2018-04-09", "close": 10.52, "volume": 377668.0}, {"date": "2018-04-10", "close": 10.82, "volume": 275829.0}, {"date": "2018-04-11", "close": 10.82, "volume": 214834.0}, {"date": "2018-04-12", "close": 10.9, "volume": 224725.0}, {"date": "2018-04-13", "close": 10.86, "volume": 225734.0}, {"date": "2018-04-16", "close": 10.93, "volume": 149830.0}, {"date": "2018-04-17", "close": 11.07, "volume": 2023948.0}, {"date": "2018-04-18", "close": 11.03, "volume": 358392.0}, {"date": "2018-04-19", "close": 10.98, "volume": 418826.0}, {"date": "2018-04-20", "close": 11.0, "volume": 298702.0}, {"date": "2018-04-23", "close": 11.11, "volume": 282143.0}, {"date": "2018-04-24", "close": 10.93, "volume": 1158251.0}, {"date": "2018-04-25", "close": 11.09, "volume": 329297.0}, {"date": "2018-04-26", "close": 11.31, "volume": 508231.0}, {"date": "2018-04-27", "close": 11.35, "volume": 295448.0}, {"date": "2018-04-30", "close": 11.42, "volume": 347391.0}, {"date": "2018-05-01", "close": 11.31, "volume": 279727.0}, {"date": "2018-05-02", "close": 11.3, "volume": 391205.0}, {"date": "2018-05-03", "close": 11.32, "volume": 219050.0}, {"date": "2018-05-04", "close": 12.08, "volume": 782012.0}, {"date": "2018-05-07", "close": 12.13, "volume": 380733.0}, {"date": "2018-05-08", "close": 12.35, "volume": 492787.0}, {"date": "2018-05-09", "close": 12.4, "volume": 466768.0}, {"date": "2018-05-10", "close": 12.43, "volume": 435492.0}, {"date": "2018-05-11", "close": 12.46, "volume": 247783.0}, {"date": "2018-05-14", "close": 12.3, "volume": 232115.0}, {"date": "2018-05-15", "close": 12.25, "volume": 307797.0}, {"date": "2018-05-16", "close": 12.28, "volume": 283277.0}, {"date": "2018-05-17", "close": 12.41, "volume": 369026.0}, {"date": "2018-05-18", "close": 12.24, "volume": 445689.0}, {"date": "2018-05-21", "close": 12.39, "volume": 188064.0}, {"date": "2018-05-22", "close": 12.29, "volume": 295159.0}, {"date": "2018-05-23", "close": 12.18, "volume": 245653.0}, {"date": "2018-05-24", "close": 12.08, "volume": 248127.0}, {"date": "2018-05-25", "close": 12.04, "volume": 222713.0}, {"date": "2018-05-29", "close": 11.85, "volume": 264575.0}, {"date": "2018-05-30", "close": 11.94, "volume": 324340.0}, {"date": "2018-05-31", "close": 11.98, "volume": 305262.0}, {"date": "2018-06-01", "close": 11.91, "volume": 169337.0}, {"date": "2018-06-04", "close": 11.93, "volume": 151515.0}, {"date": "2018-06-05", "close": 11.98, "volume": 256663.0}, {"date": "2018-06-06", "close": 12.03, "volume": 199259.0}, {"date": "2018-06-07", "close": 11.92, "volume": 285286.0}, {"date": "2018-06-08", "close": 11.86, "volume": 287868.0}, {"date": "2018-06-11", "close": 11.92, "volume": 284846.0}, {"date": "2018-06-12", "close": 11.93, "volume": 387383.0}, {"date": "2018-06-13", "close": 11.77, "volume": 904809.0}, {"date": "2018-06-14", "close": 11.74, "volume": 498327.0}, {"date": "2018-06-15", "close": 11.72, "volume": 479602.0}, {"date": "2018-06-18", "close": 11.56, "volume": 364360.0}, {"date": "2018-06-19", "close": 11.34, "volume": 483422.0}, {"date": "2018-06-20", "close": 11.43, "volume": 275107.0}, {"date": "2018-06-21", "close": 11.4, "volume": 287202.0}, {"date": "2018-06-22", "close": 11.46, "volume": 304148.0}, {"date": "2018-06-25", "close": 11.42, "volume": 290923.0}, {"date": "2018-06-26", "close": 11.41, "volume": 308433.0}, {"date": "2018-06-27", "close": 11.4, "volume": 259419.0}, {"date": "2018-06-28", "close": 11.49, "volume": 237364.0}, {"date": "2018-06-29", "close": 11.6, "volume": 510340.0}, {"date": "2018-07-02", "close": 11.58, "volume": 297293.0}, {"date": "2018-07-03", "close": 11.67, "volume": 277146.0}, {"date": "2018-07-05", "close": 11.68, "volume": 457718.0}, {"date": "2018-07-06", "close": 11.78, "volume": 325386.0}, {"date": "2018-07-09", "close": 11.84, "volume": 386283.0}, {"date": "2018-07-10", "close": 12.02, "volume": 267745.0}, {"date": "2018-07-11", "close": 11.84, "volume": 181670.0}, {"date": "2018-07-12", "close": 12.02, "volume": 175096.0}, {"date": "2018-07-13", "close": 12.0, "volume": 204140.0}, {"date": "2018-07-16", "close": 11.96, "volume": 243710.0}, {"date": "2018-07-17", "close": 11.98, "volume": 271025.0}, {"date": "2018-07-18", "close": 12.0, "volume": 201632.0}, {"date": "2018-07-19", "close": 11.83, "volume": 172744.0}, {"date": "2018-07-20", "close": 11.83, "volume": 241797.0}, {"date": "2018-07-23", "close": 11.77, "volume": 262333.0}, {"date": "2018-07-24", "close": 11.8, "volume": 189480.0}, {"date": "2018-07-25", "close": 11.99, "volume": 278667.0}, {"date": "2018-07-26", "close": 12.06, "volume": 258121.0}, {"date": "2018-07-27", "close": 12.49, "volume": 529087.0}, {"date": "2018-07-30", "close": 12.1, "volume": 516630.0}, {"date": "2018-07-31", "close": 12.07, "volume": 293456.0}, {"date": "2018-08-01", "close": 11.8, "volume": 327340.0}, {"date": "2018-08-02", "close": 11.66, "volume": 247409.0}, {"date": "2018-08-03", "close": 11.74, "volume": 200454.0}, {"date": "2018-08-06", "close": 11.74, "volume": 230367.0}, {"date": "2018-08-07", "close": 11.79, "volume": 283311.0}, {"date": "2018-08-08", "close": 11.8, "volume": 313864.0}, {"date": "2018-08-09", "close": 11.72, "volume": 163307.0}, {"date": "2018-08-10", "close": 11.68, "volume": 281447.0}, {"date": "2018-08-13", "close": 11.63, "volume": 172453.0}, {"date": "2018-08-14", "close": 11.71, "volume": 212426.0}, {"date": "2018-08-15", "close": 11.59, "volume": 312483.0}, {"date": "2018-08-16", "close": 11.56, "volume": 204159.0}, {"date": "2018-08-17", "close": 11.63, "volume": 224508.0}, {"date": "2018-08-20", "close": 11.79, "volume": 183473.0}, {"date": "2018-08-21", "close": 11.86, "volume": 240691.0}, {"date": "2018-08-22", "close": 11.91, "volume": 146099.0}, {"date": "2018-08-23", "close": 11.85, "volume": 177191.0}, {"date": "2018-08-24", "close": 11.83, "volume": 139004.0}, {"date": "2018-08-27", "close": 11.92, "volume": 147122.0}, {"date": "2018-08-28", "close": 12.01, "volume": 718791.0}, {"date": "2018-08-29", "close": 12.14, "volume": 293917.0}, {"date": "2018-08-30", "close": 12.06, "volume": 190931.0}, {"date": "2018-08-31", "close": 11.83, "volume": 157095.0}, {"date": "2018-09-04", "close": 11.69, "volume": 181272.0}, {"date": "2018-09-05", "close": 11.54, "volume": 296142.0}, {"date": "2018-09-06", "close": 11.56, "volume": 167094.0}, {"date": "2018-09-07", "close": 11.53, "volume": 176647.0}, {"date": "2018-09-10", "close": 11.48, "volume": 120366.0}, {"date": "2018-09-11", "close": 11.24, "volume": 278141.0}, {"date": "2018-09-12", "close": 11.18, "volume": 178383.0}, {"date": "2018-09-13", "close": 11.03, "volume": 278051.0}, {"date": "2018-09-14", "close": 10.89, "volume": 236258.0}, {"date": "2018-09-17", "close": 10.95, "volume": 184975.0}, {"date": "2018-09-18", "close": 11.0, "volume": 157028.0}, {"date": "2018-09-19", "close": 11.12, "volume": 194377.0}, {"date": "2018-09-20", "close": 11.45, "volume": 305835.0}, {"date": "2018-09-21", "close": 11.47, "volume": 199491.0}, {"date": "2018-09-24", "close": 11.58, "volume": 190963.0}, {"date": "2018-09-25", "close": 11.38, "volume": 356351.0}, {"date": "2018-09-26", "close": 11.49, "volume": 235509.0}, {"date": "2018-09-27", "close": 11.77, "volume": 208402.0}, {"date": "2018-09-28", "close": 11.52, "volume": 244779.0}, {"date": "2018-10-01", "close": 11.51, "volume": 151282.0}, {"date": "2018-10-02", "close": 11.04, "volume": 374449.0}, {"date": "2018-10-03", "close": 11.02, "volume": 147883.0}, {"date": "2018-10-04", "close": 10.95, "volume": 179848.0}, {"date": "2018-10-05", "close": 10.9, "volume": 301487.0}, {"date": "2018-10-08", "close": 10.67, "volume": 245865.0}, {"date": "2018-10-09", "close": 10.68, "volume": 196642.0}, {"date": "2018-10-10", "close": 10.28, "volume": 400770.0}, {"date": "2018-10-11", "close": 10.22, "volume": 313528.0}, {"date": "2018-10-12", "close": 10.25, "volume": 267963.0}, {"date": "2018-10-15", "close": 10.39, "volume": 219361.0}, {"date": "2018-10-16", "close": 10.72, "volume": 518503.0}, {"date": "2018-10-17", "close": 10.92, "volume": 315838.0}, {"date": "2018-10-18", "close": 11.2, "volume": 366631.0}, {"date": "2018-10-19", "close": 11.32, "volume": 255078.0}, {"date": "2018-10-22", "close": 11.34, "volume": 190635.0}, {"date": "2018-10-23", "close": 11.58, "volume": 667130.0}, {"date": "2018-10-24", "close": 11.29, "volume": 337684.0}, {"date": "2018-10-25", "close": 11.48, "volume": 278954.0}, {"date": "2018-10-26", "close": 11.42, "volume": 282557.0}, {"date": "2018-10-29", "close": 11.43, "volume": 777554.0}, {"date": "2018-10-30", "close": 11.57, "volume": 393404.0}, {"date": "2018-10-31", "close": 11.4, "volume": 271049.0}, {"date": "2018-11-01", "close": 11.49, "volume": 221055.0}, {"date": "2018-11-02", "close": 11.65, "volume": 187544.0}, {"date": "2018-11-05", "close": 11.79, "volume": 188971.0}, {"date": "2018-11-06", "close": 11.64, "volume": 168949.0}, {"date": "2018-11-07", "close": 11.96, "volume": 191368.0}, {"date": "2018-11-08", "close": 11.95, "volume": 228356.0}, {"date": "2018-11-09", "close": 11.93, "volume": 320608.0}, {"date": "2018-11-12", "close": 11.77, "volume": 152174.0}, {"date": "2018-11-13", "close": 11.72, "volume": 300922.0}, {"date": "2018-11-14", "close": 11.94, "volume": 368490.0}, {"date": "2018-11-15", "close": 11.95, "volume": 239409.0}, {"date": "2018-11-16", "close": 11.93, "volume": 149332.0}, {"date": "2018-11-19", "close": 12.03, "volume": 227587.0}, {"date": "2018-11-20", "close": 11.92, "volume": 226704.0}, {"date": "2018-11-21", "close": 12.16, "volume": 333154.0}, {"date": "2018-11-23", "close": 12.11, "volume": 146459.0}, {"date": "2018-11-26", "close": 12.3, "volume": 172912.0}, {"date": "2018-11-27", "close": 12.22, "volume": 298919.0}, {"date": "2018-11-28", "close": 12.38, "volume": 137425.0}, {"date": "2018-11-29", "close": 12.26, "volume": 177257.0}, {"date": "2018-11-30", "close": 12.27, "volume": 184177.0}, {"date": "2018-12-03", "close": 12.32, "volume": 216188.0}, {"date": "2018-12-04", "close": 12.08, "volume": 343581.0}, {"date": "2018-12-06", "close": 11.85, "volume": 250995.0}, {"date": "2018-12-07", "close": 11.55, "volume": 380366.0}, {"date": "2018-12-10", "close": 11.52, "volume": 325078.0}, {"date": "2018-12-11", "close": 11.52, "volume": 287132.0}, {"date": "2018-12-12", "close": 11.7, "volume": 171923.0}, {"date": "2018-12-13", "close": 11.74, "volume": 159893.0}, {"date": "2018-12-14", "close": 11.75, "volume": 154751.0}, {"date": "2018-12-17", "close": 11.72, "volume": 198914.0}, {"date": "2018-12-18", "close": 11.64, "volume": 282190.0}, {"date": "2018-12-19", "close": 11.71, "volume": 256378.0}, {"date": "2018-12-20", "close": 11.74, "volume": 257296.0}, {"date": "2018-12-21", "close": 11.48, "volume": 307494.0}, {"date": "2018-12-24", "close": 11.63, "volume": 223224.0}, {"date": "2018-12-26", "close": 11.76, "volume": 127795.0}, {"date": "2018-12-27", "close": 11.62, "volume": 278666.0}, {"date": "2018-12-28", "close": 11.89, "volume": 176146.0}, {"date": "2018-12-31", "close": 11.94, "volume": 169170.0}, {"date": "2019-01-02", "close": 11.88, "volume": 132522.0}, {"date": "2019-01-03", "close": 11.91, "volume": 151188.0}, {"date": "2019-01-04", "close": 12.22, "volume": 145390.0}, {"date": "2019-01-07", "close": 12.37, "volume": 324607.0}, {"date": "2019-01-08", "close": 12.82, "volume": 389496.0}, {"date": "2019-01-09", "close": 13.04, "volume": 239143.0}, {"date": "2019-01-10", "close": 13.05, "volume": 189203.0}, {"date": "2019-01-11", "close": 13.16, "volume": 219779.0}, {"date": "2019-01-14", "close": 12.77, "volume": 390572.0}, {"date": "2019-01-15", "close": 12.62, "volume": 367582.0}, {"date": "2019-01-16", "close": 11.69, "volume": 568504.0}, {"date": "2019-01-17", "close": 11.76, "volume": 239802.0}, {"date": "2019-01-18", "close": 11.91, "volume": 283648.0}, {"date": "2019-01-22", "close": 11.85, "volume": 207826.0}, {"date": "2019-01-23", "close": 12.06, "volume": 275395.0}, {"date": "2019-01-24", "close": 11.89, "volume": 236507.0}, {"date": "2019-01-25", "close": 11.89, "volume": 166927.0}, {"date": "2019-01-28", "close": 11.84, "volume": 160376.0}, {"date": "2019-01-29", "close": 11.98, "volume": 201425.0}, {"date": "2019-01-30", "close": 12.13, "volume": 180543.0}, {"date": "2019-01-31", "close": 11.88, "volume": 122489.0}, {"date": "2019-02-01", "close": 12.02, "volume": 163313.0}, {"date": "2019-02-04", "close": 12.14, "volume": 268509.0}, {"date": "2019-02-05", "close": 12.21, "volume": 145177.0}, {"date": "2019-02-06", "close": 11.99, "volume": 215312.0}, {"date": "2019-02-07", "close": 11.95, "volume": 192235.0}, {"date": "2019-02-08", "close": 12.02, "volume": 70208.0}, {"date": "2019-02-11", "close": 12.14, "volume": 278760.0}, {"date": "2019-02-12", "close": 12.14, "volume": 390733.0}, {"date": "2019-02-13", "close": 11.95, "volume": 171415.0}, {"date": "2019-02-14", "close": 11.89, "volume": 142120.0}, {"date": "2019-02-15", "close": 11.86, "volume": 153409.0}, {"date": "2019-02-19", "close": 11.75, "volume": 151584.0}, {"date": "2019-02-20", "close": 11.74, "volume": 334849.0}, {"date": "2019-02-21", "close": 11.54, "volume": 394587.0}, {"date": "2019-02-22", "close": 11.9, "volume": 921569.0}, {"date": "2019-02-25", "close": 11.3, "volume": 2812108.0}, {"date": "2019-02-26", "close": 11.56, "volume": 1300177.0}, {"date": "2019-02-27", "close": 11.22, "volume": 1708608.0}, {"date": "2019-02-28", "close": 11.35, "volume": 441630.0}, {"date": "2019-03-01", "close": 11.2, "volume": 304688.0}, {"date": "2019-03-04", "close": 11.16, "volume": 311299.0}, {"date": "2019-03-05", "close": 10.98, "volume": 189793.0}, {"date": "2019-03-06", "close": 10.89, "volume": 261784.0}, {"date": "2019-03-07", "close": 10.79, "volume": 148723.0}, {"date": "2019-03-08", "close": 10.7, "volume": 142152.0}, {"date": "2019-03-11", "close": 10.85, "volume": 227486.0}, {"date": "2019-03-12", "close": 10.85, "volume": 291455.0}, {"date": "2019-03-13", "close": 11.02, "volume": 223791.0}, {"date": "2019-03-14", "close": 10.97, "volume": 142554.0}, {"date": "2019-03-15", "close": 11.02, "volume": 262110.0}, {"date": "2019-03-18", "close": 10.98, "volume": 218858.0}, {"date": "2019-03-19", "close": 11.08, "volume": 270103.0}, {"date": "2019-03-20", "close": 10.89, "volume": 154887.0}, {"date": "2019-03-21", "close": 10.96, "volume": 172277.0}, {"date": "2019-03-22", "close": 11.2, "volume": 405234.0}, {"date": "2019-03-25", "close": 10.91, "volume": 182084.0}, {"date": "2019-03-26", "close": 11.04, "volume": 659009.0}, {"date": "2019-03-27", "close": 11.01, "volume": 312639.0}, {"date": "2019-03-28", "close": 10.92, "volume": 181465.0}, {"date": "2019-03-29", "close": 10.98, "volume": 232600.0}, {"date": "2019-04-01", "close": 11.2, "volume": 138329.0}, {"date": "2019-04-02", "close": 11.17, "volume": 184861.0}, {"date": "2019-04-03", "close": 11.19, "volume": 340065.0}, {"date": "2019-04-04", "close": 11.0, "volume": 213042.0}, {"date": "2019-04-05", "close": 10.98, "volume": 155309.0}, {"date": "2019-04-08", "close": 10.99, "volume": 263640.0}, {"date": "2019-04-09", "close": 10.76, "volume": 207945.0}, {"date": "2019-04-10", "close": 10.81, "volume": 108826.0}, {"date": "2019-04-11", "close": 10.93, "volume": 175488.0}, {"date": "2019-04-12", "close": 11.01, "volume": 153090.0}, {"date": "2019-04-15", "close": 10.97, "volume": 177403.0}, {"date": "2019-04-16", "close": 10.77, "volume": 116002.0}, {"date": "2019-04-17", "close": 10.93, "volume": 256397.0}, {"date": "2019-04-18", "close": 10.96, "volume": 136512.0}, {"date": "2019-04-22", "close": 10.91, "volume": 149191.0}, {"date": "2019-04-23", "close": 11.19, "volume": 388257.0}, {"date": "2019-04-24", "close": 11.16, "volume": 261754.0}, {"date": "2019-04-25", "close": 11.14, "volume": 222192.0}, {"date": "2019-04-26", "close": 11.08, "volume": 136516.0}, {"date": "2019-04-29", "close": 10.84, "volume": 245959.0}, {"date": "2019-04-30", "close": 10.84, "volume": 185933.0}, {"date": "2019-05-01", "close": 10.54, "volume": 162107.0}, {"date": "2019-05-02", "close": 10.51, "volume": 142128.0}, {"date": "2019-05-03", "close": 10.68, "volume": 96737.0}, {"date": "2019-05-06", "close": 10.59, "volume": 61922.0}, {"date": "2019-05-07", "close": 10.5, "volume": 157663.0}, {"date": "2019-05-08", "close": 10.49, "volume": 217348.0}, {"date": "2019-05-09", "close": 10.47, "volume": 173669.0}, {"date": "2019-05-10", "close": 10.48, "volume": 191822.0}, {"date": "2019-05-13", "close": 10.28, "volume": 196440.0}, {"date": "2019-05-14", "close": 10.26, "volume": 183949.0}, {"date": "2019-05-15", "close": 10.28, "volume": 287969.0}, {"date": "2019-05-16", "close": 10.31, "volume": 381950.0}, {"date": "2019-05-17", "close": 10.17, "volume": 137905.0}, {"date": "2019-05-20", "close": 10.13, "volume": 144971.0}, {"date": "2019-05-21", "close": 9.93, "volume": 148096.0}, {"date": "2019-05-22", "close": 10.15, "volume": 192921.0}, {"date": "2019-05-23", "close": 10.15, "volume": 215584.0}, {"date": "2019-05-24", "close": 10.18, "volume": 156623.0}, {"date": "2019-05-28", "close": 10.17, "volume": 167981.0}, {"date": "2019-05-29", "close": 9.97, "volume": 176767.0}, {"date": "2019-05-30", "close": 9.98, "volume": 200637.0}, {"date": "2019-05-31", "close": 9.93, "volume": 149357.0}, {"date": "2019-06-03", "close": 9.94, "volume": 167132.0}, {"date": "2019-06-04", "close": 9.75, "volume": 341202.0}, {"date": "2019-06-05", "close": 9.81, "volume": 165113.0}, {"date": "2019-06-06", "close": 9.87, "volume": 83785.0}, {"date": "2019-06-07", "close": 10.15, "volume": 574315.0}, {"date": "2019-06-10", "close": 10.22, "volume": 163300.0}, {"date": "2019-06-11", "close": 10.22, "volume": 313639.0}, {"date": "2019-06-12", "close": 10.18, "volume": 202075.0}, {"date": "2019-06-13", "close": 10.27, "volume": 173874.0}, {"date": "2019-06-14", "close": 10.03, "volume": 154236.0}, {"date": "2019-06-17", "close": 10.12, "volume": 109989.0}, {"date": "2019-06-18", "close": 10.38, "volume": 252857.0}, {"date": "2019-06-19", "close": 10.35, "volume": 208209.0}, {"date": "2019-06-20", "close": 10.3, "volume": 166829.0}, {"date": "2019-06-21", "close": 10.32, "volume": 130738.0}, {"date": "2019-06-24", "close": 10.42, "volume": 183187.0}, {"date": "2019-06-25", "close": 10.27, "volume": 217304.0}, {"date": "2019-06-26", "close": 10.24, "volume": 194789.0}, {"date": "2019-06-27", "close": 10.23, "volume": 110937.0}, {"date": "2019-06-28", "close": 10.36, "volume": 116595.0}, {"date": "2019-07-01", "close": 10.44, "volume": 182841.0}, {"date": "2019-07-02", "close": 10.42, "volume": 187254.0}, {"date": "2019-07-03", "close": 10.58, "volume": 91800.0}, {"date": "2019-07-05", "close": 10.54, "volume": 178073.0}, {"date": "2019-07-08", "close": 10.44, "volume": 188517.0}, {"date": "2019-07-09", "close": 10.5, "volume": 124051.0}, {"date": "2019-07-10", "close": 10.63, "volume": 170725.0}, {"date": "2019-07-11", "close": 10.54, "volume": 136079.0}, {"date": "2019-07-12", "close": 10.65, "volume": 112460.0}, {"date": "2019-07-15", "close": 10.76, "volume": 134019.0}, {"date": "2019-07-16", "close": 11.0, "volume": 401686.0}, {"date": "2019-07-17", "close": 10.89, "volume": 224598.0}, {"date": "2019-07-18", "close": 10.92, "volume": 301930.0}, {"date": "2019-07-19", "close": 10.96, "volume": 285030.0}, {"date": "2019-07-22", "close": 11.05, "volume": 288219.0}, {"date": "2019-07-23", "close": 11.0, "volume": 159295.0}, {"date": "2019-07-24", "close": 10.93, "volume": 159775.0}, {"date": "2019-07-25", "close": 10.83, "volume": 138482.0}, {"date": "2019-07-26", "close": 11.44, "volume": 494523.0}, {"date": "2019-07-29", "close": 11.26, "volume": 212566.0}, {"date": "2019-07-30", "close": 10.84, "volume": 202493.0}, {"date": "2019-07-31", "close": 10.54, "volume": 298138.0}, {"date": "2019-08-01", "close": 10.19, "volume": 287593.0}, {"date": "2019-08-02", "close": 10.09, "volume": 375333.0}, {"date": "2019-08-05", "close": 9.84, "volume": 268481.0}, {"date": "2019-08-06", "close": 9.85, "volume": 182882.0}, {"date": "2019-08-07", "close": 9.99, "volume": 184853.0}, {"date": "2019-08-08", "close": 10.06, "volume": 112848.0}, {"date": "2019-08-09", "close": 9.96, "volume": 148863.0}, {"date": "2019-08-12", "close": 9.84, "volume": 171963.0}, {"date": "2019-08-13", "close": 9.82, "volume": 131258.0}, {"date": "2019-08-14", "close": 9.71, "volume": 270584.0}, {"date": "2019-08-15", "close": 9.73, "volume": 233051.0}, {"date": "2019-08-16", "close": 9.86, "volume": 127502.0}, {"date": "2019-08-19", "close": 9.91, "volume": 125275.0}, {"date": "2019-08-20", "close": 9.89, "volume": 138283.0}, {"date": "2019-08-21", "close": 10.01, "volume": 140072.0}, {"date": "2019-08-22", "close": 10.01, "volume": 181385.0}, {"date": "2019-08-23", "close": 9.92, "volume": 155447.0}, {"date": "2019-08-26", "close": 9.94, "volume": 93513.0}, {"date": "2019-08-27", "close": 9.94, "volume": 368099.0}, {"date": "2019-08-28", "close": 10.02, "volume": 158413.0}, {"date": "2019-08-29", "close": 10.13, "volume": 149713.0}, {"date": "2019-08-30", "close": 10.09, "volume": 122350.0}, {"date": "2019-09-03", "close": 10.11, "volume": 177128.0}, {"date": "2019-09-04", "close": 10.29, "volume": 139924.0}, {"date": "2019-09-05", "close": 10.37, "volume": 212263.0}, {"date": "2019-09-06", "close": 10.51, "volume": 107728.0}, {"date": "2019-09-09", "close": 10.53, "volume": 131325.0}, {"date": "2019-09-10", "close": 10.65, "volume": 135109.0}, {"date": "2019-09-11", "close": 10.65, "volume": 182213.0}, {"date": "2019-09-12", "close": 10.62, "volume": 166325.0}, {"date": "2019-09-13", "close": 10.87, "volume": 303487.0}, {"date": "2019-09-16", "close": 10.76, "volume": 124212.0}, {"date": "2019-09-17", "close": 10.84, "volume": 138713.0}, {"date": "2019-09-18", "close": 10.71, "volume": 136159.0}, {"date": "2019-09-19", "close": 10.79, "volume": 261433.0}, {"date": "2019-09-20", "close": 10.54, "volume": 201258.0}, {"date": "2019-09-23", "close": 10.56, "volume": 163315.0}, {"date": "2019-09-24", "close": 10.65, "volume": 225007.0}, {"date": "2019-09-25", "close": 10.6, "volume": 360070.0}, {"date": "2019-09-26", "close": 9.04, "volume": 915643.0}, {"date": "2019-09-27", "close": 8.92, "volume": 254531.0}, {"date": "2019-09-30", "close": 9.04, "volume": 617355.0}, {"date": "2019-10-01", "close": 9.12, "volume": 423171.0}, {"date": "2019-10-02", "close": 8.78, "volume": 647968.0}, {"date": "2019-10-03", "close": 8.72, "volume": 414938.0}, {"date": "2019-10-04", "close": 8.88, "volume": 225985.0}, {"date": "2019-10-07", "close": 8.73, "volume": 304231.0}, {"date": "2019-10-08", "close": 8.58, "volume": 702761.0}, {"date": "2019-10-09", "close": 8.53, "volume": 460997.0}, {"date": "2019-10-10", "close": 8.56, "volume": 544003.0}, {"date": "2019-10-11", "close": 8.69, "volume": 306353.0}, {"date": "2019-10-14", "close": 8.6, "volume": 268857.0}, {"date": "2019-10-15", "close": 8.71, "volume": 321330.0}, {"date": "2019-10-16", "close": 8.69, "volume": 685134.0}, {"date": "2019-10-17", "close": 8.72, "volume": 249288.0}, {"date": "2019-10-18", "close": 8.67, "volume": 234787.0}, {"date": "2019-10-21", "close": 8.71, "volume": 237925.0}, {"date": "2019-10-22", "close": 8.69, "volume": 535501.0}, {"date": "2019-10-23", "close": 8.7, "volume": 237345.0}, {"date": "2019-10-24", "close": 8.63, "volume": 159712.0}, {"date": "2019-10-25", "close": 8.6, "volume": 250622.0}, {"date": "2019-10-28", "close": 8.71, "volume": 308282.0}, {"date": "2019-10-29", "close": 8.7, "volume": 194656.0}, {"date": "2019-10-30", "close": 8.84, "volume": 195898.0}, {"date": "2019-10-31", "close": 8.8, "volume": 168976.0}, {"date": "2019-11-01", "close": 8.82, "volume": 167275.0}, {"date": "2019-11-04", "close": 8.93, "volume": 220734.0}, {"date": "2019-11-05", "close": 9.01, "volume": 171898.0}, {"date": "2019-11-06", "close": 9.0, "volume": 121861.0}, {"date": "2019-11-07", "close": 9.03, "volume": 152131.0}, {"date": "2019-11-08", "close": 9.0, "volume": 161555.0}, {"date": "2019-11-11", "close": 8.9, "volume": 231488.0}, {"date": "2019-11-12", "close": 8.87, "volume": 118033.0}, {"date": "2019-11-13", "close": 8.81, "volume": 130291.0}, {"date": "2019-11-14", "close": 8.83, "volume": 245805.0}, {"date": "2019-11-15", "close": 8.71, "volume": 269156.0}, {"date": "2019-11-18", "close": 8.64, "volume": 241657.0}, {"date": "2019-11-19", "close": 8.62, "volume": 257349.0}, {"date": "2019-11-20", "close": 8.24, "volume": 525588.0}, {"date": "2019-11-21", "close": 8.23, "volume": 235030.0}, {"date": "2019-11-22", "close": 8.35, "volume": 153641.0}, {"date": "2019-11-25", "close": 8.42, "volume": 255725.0}, {"date": "2019-11-26", "close": 8.38, "volume": 241426.0}, {"date": "2019-11-27", "close": 8.46, "volume": 183693.0}, {"date": "2019-11-29", "close": 8.36, "volume": 93409.0}, {"date": "2019-12-02", "close": 8.27, "volume": 267534.0}, {"date": "2019-12-03", "close": 8.23, "volume": 198995.0}, {"date": "2019-12-04", "close": 8.21, "volume": 274947.0}, {"date": "2019-12-05", "close": 8.29, "volume": 202875.0}, {"date": "2019-12-06", "close": 8.39, "volume": 110780.0}, {"date": "2019-12-09", "close": 8.36, "volume": 143947.0}, {"date": "2019-12-10", "close": 8.29, "volume": 205001.0}, {"date": "2019-12-11", "close": 8.48, "volume": 238537.0}, {"date": "2019-12-12", "close": 8.48, "volume": 258272.0}, {"date": "2019-12-13", "close": 8.75, "volume": 369343.0}, {"date": "2019-12-16", "close": 8.69, "volume": 239444.0}, {"date": "2019-12-17", "close": 8.45, "volume": 284668.0}, {"date": "2019-12-18", "close": 8.56, "volume": 175099.0}, {"date": "2019-12-19", "close": 8.0, "volume": 500659.0}, {"date": "2019-12-20", "close": 8.08, "volume": 304188.0}, {"date": "2019-12-23", "close": 8.43, "volume": 405365.0}, {"date": "2019-12-24", "close": 8.48, "volume": 154701.0}, {"date": "2019-12-26", "close": 8.52, "volume": 102068.0}, {"date": "2019-12-27", "close": 8.49, "volume": 176979.0}, {"date": "2019-12-30", "close": 8.46, "volume": 178017.0}, {"date": "2019-12-31", "close": 8.43, "volume": 108335.0}, {"date": "2020-01-02", "close": 8.48, "volume": 176600.0}, {"date": "2020-01-03", "close": 8.34, "volume": 233940.0}, {"date": "2020-01-06", "close": 8.35, "volume": 163435.0}, {"date": "2020-01-07", "close": 8.38, "volume": 162150.0}, {"date": "2020-01-08", "close": 8.3, "volume": 181195.0}, {"date": "2020-01-09", "close": 8.15, "volume": 206885.0}, {"date": "2020-01-10", "close": 8.15, "volume": 253718.0}, {"date": "2020-01-13", "close": 8.1, "volume": 349811.0}, {"date": "2020-01-14", "close": 7.86, "volume": 449657.0}, {"date": "2020-01-15", "close": 8.04, "volume": 419235.0}, {"date": "2020-01-16", "close": 7.36, "volume": 1863990.0}, {"date": "2020-01-17", "close": 7.64, "volume": 1029657.0}, {"date": "2020-01-21", "close": 7.45, "volume": 356610.0}, {"date": "2020-01-22", "close": 7.54, "volume": 346153.0}, {"date": "2020-01-23", "close": 7.6, "volume": 268694.0}, {"date": "2020-01-24", "close": 7.55, "volume": 473917.0}, {"date": "2020-01-27", "close": 7.49, "volume": 314934.0}, {"date": "2020-01-28", "close": 7.59, "volume": 341070.0}, {"date": "2020-01-29", "close": 7.41, "volume": 361668.0}, {"date": "2020-01-30", "close": 7.41, "volume": 417193.0}, {"date": "2020-01-31", "close": 7.42, "volume": 458488.0}, {"date": "2020-02-03", "close": 7.32, "volume": 325777.0}, {"date": "2020-02-04", "close": 7.41, "volume": 337403.0}, {"date": "2020-02-05", "close": 7.58, "volume": 411044.0}, {"date": "2020-02-06", "close": 7.55, "volume": 398099.0}, {"date": "2020-02-07", "close": 7.46, "volume": 246987.0}, {"date": "2020-02-10", "close": 7.46, "volume": 307569.0}, {"date": "2020-02-11", "close": 7.42, "volume": 488589.0}, {"date": "2020-02-12", "close": 7.58, "volume": 449141.0}, {"date": "2020-02-13", "close": 7.25, "volume": 601663.0}, {"date": "2020-02-14", "close": 7.41, "volume": 501145.0}, {"date": "2020-02-18", "close": 7.45, "volume": 369351.0}, {"date": "2020-02-19", "close": 7.41, "volume": 322643.0}, {"date": "2020-02-20", "close": 7.55, "volume": 486043.0}, {"date": "2020-02-21", "close": 7.23, "volume": 622420.0}, {"date": "2020-02-24", "close": 7.44, "volume": 621854.0}, {"date": "2020-02-25", "close": 7.49, "volume": 727742.0}, {"date": "2020-02-26", "close": 7.37, "volume": 720986.0}, {"date": "2020-02-27", "close": 7.26, "volume": 851612.0}, {"date": "2020-02-28", "close": 7.2, "volume": 1088344.0}, {"date": "2020-03-02", "close": 7.09, "volume": 1097122.0}, {"date": "2020-03-03", "close": 7.15, "volume": 1838314.0}, {"date": "2020-03-04", "close": 7.42, "volume": 1017254.0}, {"date": "2020-03-05", "close": 7.38, "volume": 851563.0}, {"date": "2020-03-06", "close": 7.31, "volume": 935777.0}, {"date": "2020-03-09", "close": 6.97, "volume": 783080.0}, {"date": "2020-03-10", "close": 7.23, "volume": 1214571.0}, {"date": "2020-03-11", "close": 6.94, "volume": 527833.0}, {"date": "2020-03-12", "close": 6.61, "volume": 1820209.0}, {"date": "2020-03-13", "close": 6.87, "volume": 1284246.0}, {"date": "2020-03-16", "close": 6.1, "volume": 773267.0}, {"date": "2020-03-17", "close": 6.55, "volume": 876913.0}, {"date": "2020-03-18", "close": 6.24, "volume": 839866.0}, {"date": "2020-03-19", "close": 6.2, "volume": 1153699.0}, {"date": "2020-03-20", "close": 5.76, "volume": 1133121.0}, {"date": "2020-03-23", "close": 5.36, "volume": 1364614.0}, {"date": "2020-03-24", "close": 5.97, "volume": 1040887.0}, {"date": "2020-03-25", "close": 5.97, "volume": 1347610.0}, {"date": "2020-03-26", "close": 6.43, "volume": 855391.0}, {"date": "2020-03-27", "close": 6.5, "volume": 760910.0}, {"date": "2020-03-30", "close": 7.01, "volume": 1182962.0}, {"date": "2020-03-31", "close": 6.89, "volume": 958082.0}, {"date": "2020-04-01", "close": 6.55, "volume": 879334.0}, {"date": "2020-04-02", "close": 6.59, "volume": 683519.0}, {"date": "2020-04-03", "close": 5.97, "volume": 874615.0}, {"date": "2020-04-06", "close": 5.98, "volume": 513539.0}, {"date": "2020-04-07", "close": 6.19, "volume": 976929.0}, {"date": "2020-04-08", "close": 6.4, "volume": 740060.0}, {"date": "2020-04-09", "close": 6.65, "volume": 777869.0}, {"date": "2020-04-13", "close": 6.6, "volume": 440751.0}, {"date": "2020-04-14", "close": 6.81, "volume": 859075.0}, {"date": "2020-04-15", "close": 6.37, "volume": 493840.0}, {"date": "2020-04-16", "close": 6.05, "volume": 721701.0}, {"date": "2020-04-17", "close": 6.18, "volume": 614160.0}, {"date": "2020-04-20", "close": 6.14, "volume": 463644.0}, {"date": "2020-04-21", "close": 5.76, "volume": 600502.0}, {"date": "2020-04-22", "close": 5.59, "volume": 509618.0}, {"date": "2020-04-23", "close": 5.58, "volume": 568099.0}, {"date": "2020-04-24", "close": 5.44, "volume": 443341.0}, {"date": "2020-04-27", "close": 5.69, "volume": 521460.0}, {"date": "2020-04-28", "close": 5.94, "volume": 892273.0}, {"date": "2020-04-29", "close": 6.1, "volume": 641571.0}, {"date": "2020-04-30", "close": 5.86, "volume": 741050.0}, {"date": "2020-05-01", "close": 5.77, "volume": 445360.0}, {"date": "2020-05-04", "close": 5.68, "volume": 524411.0}, {"date": "2020-05-05", "close": 5.85, "volume": 545429.0}, {"date": "2020-05-06", "close": 5.37, "volume": 1028669.0}, {"date": "2020-05-07", "close": 5.54, "volume": 840698.0}, {"date": "2020-05-08", "close": 5.68, "volume": 287262.0}, {"date": "2020-05-11", "close": 5.71, "volume": 752038.0}, {"date": "2020-05-12", "close": 5.57, "volume": 622485.0}, {"date": "2020-05-13", "close": 5.27, "volume": 572393.0}, {"date": "2020-05-14", "close": 5.25, "volume": 692095.0}, {"date": "2020-05-15", "close": 5.22, "volume": 353670.0}, {"date": "2020-05-18", "close": 5.47, "volume": 820127.0}, {"date": "2020-05-19", "close": 5.39, "volume": 1103912.0}, {"date": "2020-05-20", "close": 5.49, "volume": 597748.0}, {"date": "2020-05-21", "close": 5.59, "volume": 464173.0}, {"date": "2020-05-22", "close": 5.62, "volume": 410937.0}, {"date": "2020-05-26", "close": 5.76, "volume": 469577.0}, {"date": "2020-05-27", "close": 5.67, "volume": 950129.0}, {"date": "2020-05-28", "close": 5.72, "volume": 398052.0}, {"date": "2020-05-29", "close": 5.8, "volume": 506273.0}, {"date": "2020-06-01", "close": 6.29, "volume": 649331.0}, {"date": "2020-06-02", "close": 6.43, "volume": 739787.0}, {"date": "2020-06-03", "close": 6.55, "volume": 377252.0}, {"date": "2020-06-04", "close": 6.49, "volume": 483414.0}, {"date": "2020-06-05", "close": 6.79, "volume": 600753.0}, {"date": "2020-06-08", "close": 6.93, "volume": 351064.0}, {"date": "2020-06-09", "close": 6.82, "volume": 464681.0}, {"date": "2020-06-10", "close": 6.86, "volume": 574472.0}, {"date": "2020-06-11", "close": 6.52, "volume": 1675858.0}, {"date": "2020-06-12", "close": 7.23, "volume": 1723350.0}, {"date": "2020-06-15", "close": 7.27, "volume": 530494.0}, {"date": "2020-06-16", "close": 7.3, "volume": 530177.0}, {"date": "2020-06-17", "close": 7.33, "volume": 380533.0}, {"date": "2020-06-18", "close": 7.27, "volume": 466759.0}, {"date": "2020-06-19", "close": 7.23, "volume": 390912.0}, {"date": "2020-06-22", "close": 7.23, "volume": 447847.0}, {"date": "2020-06-23", "close": 7.24, "volume": 411757.0}, {"date": "2020-06-24", "close": 7.02, "volume": 830203.0}, {"date": "2020-06-25", "close": 7.16, "volume": 423295.0}, {"date": "2020-06-26", "close": 7.07, "volume": 424771.0}, {"date": "2020-06-29", "close": 7.24, "volume": 316974.0}, {"date": "2020-06-30", "close": 7.23, "volume": 438720.0}, {"date": "2020-07-01", "close": 7.23, "volume": 309134.0}, {"date": "2020-07-02", "close": 7.23, "volume": 342316.0}, {"date": "2020-07-06", "close": 7.2, "volume": 223676.0}, {"date": "2020-07-07", "close": 7.16, "volume": 305702.0}, {"date": "2020-07-08", "close": 7.2, "volume": 270486.0}, {"date": "2020-07-09", "close": 7.02, "volume": 1165506.0}, {"date": "2020-07-10", "close": 7.17, "volume": 258012.0}, {"date": "2020-07-13", "close": 7.05, "volume": 463054.0}, {"date": "2020-07-14", "close": 7.02, "volume": 443996.0}, {"date": "2020-07-15", "close": 7.06, "volume": 519434.0}, {"date": "2020-07-16", "close": 7.01, "volume": 289847.0}, {"date": "2020-07-17", "close": 7.05, "volume": 223794.0}, {"date": "2020-07-20", "close": 7.14, "volume": 299283.0}, {"date": "2020-07-21", "close": 7.24, "volume": 430044.0}, {"date": "2020-07-22", "close": 7.31, "volume": 281189.0}, {"date": "2020-07-23", "close": 7.05, "volume": 331277.0}, {"date": "2020-07-24", "close": 6.96, "volume": 425238.0}, {"date": "2020-07-27", "close": 6.67, "volume": 505647.0}, {"date": "2020-07-28", "close": 7.05, "volume": 511680.0}, {"date": "2020-07-29", "close": 7.09, "volume": 547127.0}, {"date": "2020-07-30", "close": 7.13, "volume": 265344.0}, {"date": "2020-07-31", "close": 7.0, "volume": 282437.0}, {"date": "2020-08-03", "close": 7.12, "volume": 259616.0}, {"date": "2020-08-04", "close": 7.17, "volume": 477908.0}, {"date": "2020-08-05", "close": 7.36, "volume": 248503.0}, {"date": "2020-08-06", "close": 7.99, "volume": 633009.0}, {"date": "2020-08-07", "close": 7.68, "volume": 283637.0}, {"date": "2020-08-10", "close": 7.95, "volume": 433922.0}, {"date": "2020-08-11", "close": 8.13, "volume": 584206.0}, {"date": "2020-08-12", "close": 8.19, "volume": 324206.0}, {"date": "2020-08-13", "close": 8.13, "volume": 298517.0}, {"date": "2020-08-14", "close": 7.94, "volume": 259924.0}, {"date": "2020-08-17", "close": 7.96, "volume": 271030.0}, {"date": "2020-08-18", "close": 7.82, "volume": 253459.0}, {"date": "2020-08-19", "close": 7.75, "volume": 172358.0}, {"date": "2020-08-20", "close": 7.68, "volume": 335447.0}, {"date": "2020-08-21", "close": 7.6, "volume": 299991.0}, {"date": "2020-08-24", "close": 7.69, "volume": 344478.0}, {"date": "2020-08-25", "close": 7.52, "volume": 217287.0}, {"date": "2020-08-26", "close": 7.56, "volume": 107718.0}, {"date": "2020-08-27", "close": 7.51, "volume": 191239.0}, {"date": "2020-08-28", "close": 7.49, "volume": 204928.0}, {"date": "2020-08-31", "close": 7.45, "volume": 220423.0}, {"date": "2020-09-01", "close": 7.31, "volume": 195002.0}, {"date": "2020-09-02", "close": 7.24, "volume": 361447.0}, {"date": "2020-09-03", "close": 6.93, "volume": 399161.0}, {"date": "2020-09-04", "close": 6.96, "volume": 254020.0}, {"date": "2020-09-08", "close": 6.98, "volume": 244801.0}, {"date": "2020-09-09", "close": 7.16, "volume": 278125.0}, {"date": "2020-09-10", "close": 6.82, "volume": 370676.0}, {"date": "2020-09-11", "close": 6.75, "volume": 265974.0}, {"date": "2020-09-14", "close": 6.67, "volume": 638133.0}, {"date": "2020-09-15", "close": 6.6, "volume": 441820.0}, {"date": "2020-09-16", "close": 6.62, "volume": 295854.0}, {"date": "2020-09-17", "close": 6.54, "volume": 355591.0}, {"date": "2020-09-18", "close": 6.45, "volume": 290340.0}, {"date": "2020-09-21", "close": 6.21, "volume": 546288.0}, {"date": "2020-09-22", "close": 6.44, "volume": 996072.0}, {"date": "2020-09-23", "close": 6.45, "volume": 498775.0}, {"date": "2020-09-24", "close": 6.86, "volume": 765358.0}, {"date": "2020-09-25", "close": 7.11, "volume": 523458.0}, {"date": "2020-09-28", "close": 7.2, "volume": 377580.0}, {"date": "2020-09-29", "close": 7.12, "volume": 264147.0}, {"date": "2020-09-30", "close": 7.11, "volume": 234416.0}, {"date": "2020-10-01", "close": 7.1, "volume": 257984.0}, {"date": "2020-10-02", "close": 7.33, "volume": 441951.0}, {"date": "2020-10-05", "close": 7.24, "volume": 253764.0}, {"date": "2020-10-06", "close": 7.28, "volume": 245621.0}, {"date": "2020-10-07", "close": 7.21, "volume": 179162.0}, {"date": "2020-10-08", "close": 7.14, "volume": 116169.0}, {"date": "2020-10-09", "close": 7.47, "volume": 258676.0}, {"date": "2020-10-12", "close": 7.52, "volume": 204625.0}, {"date": "2020-10-13", "close": 7.43, "volume": 190681.0}, {"date": "2020-10-14", "close": 7.4, "volume": 207573.0}, {"date": "2020-10-15", "close": 7.03, "volume": 271866.0}, {"date": "2020-10-16", "close": 7.08, "volume": 186998.0}, {"date": "2020-10-19", "close": 6.98, "volume": 277223.0}, {"date": "2020-10-20", "close": 6.89, "volume": 305986.0}, {"date": "2020-10-21", "close": 6.9, "volume": 179435.0}, {"date": "2020-10-22", "close": 6.89, "volume": 232645.0}, {"date": "2020-10-23", "close": 6.77, "volume": 250049.0}, {"date": "2020-10-26", "close": 6.96, "volume": 357122.0}, {"date": "2020-10-27", "close": 6.86, "volume": 223024.0}, {"date": "2020-10-28", "close": 6.56, "volume": 181715.0}, {"date": "2020-10-29", "close": 6.55, "volume": 303084.0}, {"date": "2020-10-30", "close": 6.68, "volume": 223312.0}, {"date": "2020-11-02", "close": 6.78, "volume": 812262.0}, {"date": "2020-11-03", "close": 6.99, "volume": 310349.0}, {"date": "2020-11-04", "close": 6.84, "volume": 252067.0}, {"date": "2020-11-05", "close": 7.18, "volume": 269610.0}, {"date": "2020-11-06", "close": 7.15, "volume": 247876.0}, {"date": "2020-11-09", "close": 7.66, "volume": 552775.0}, {"date": "2020-11-10", "close": 7.96, "volume": 443983.0}, {"date": "2020-11-11", "close": 7.87, "volume": 216429.0}, {"date": "2020-11-12", "close": 7.8, "volume": 228166.0}, {"date": "2020-11-13", "close": 7.85, "volume": 126520.0}, {"date": "2020-11-16", "close": 8.12, "volume": 230112.0}, {"date": "2020-11-17", "close": 8.2, "volume": 258613.0}, {"date": "2020-11-18", "close": 8.22, "volume": 226810.0}, {"date": "2020-11-19", "close": 8.48, "volume": 303057.0}, {"date": "2020-11-20", "close": 8.42, "volume": 397242.0}, {"date": "2020-11-23", "close": 8.33, "volume": 187267.0}, {"date": "2020-11-24", "close": 8.72, "volume": 257077.0}, {"date": "2020-11-25", "close": 8.73, "volume": 235638.0}, {"date": "2020-11-27", "close": 8.65, "volume": 115530.0}, {"date": "2020-11-30", "close": 8.61, "volume": 269583.0}, {"date": "2020-12-01", "close": 8.9, "volume": 263212.0}, {"date": "2020-12-02", "close": 8.9, "volume": 481557.0}, {"date": "2020-12-03", "close": 9.06, "volume": 168702.0}, {"date": "2020-12-04", "close": 9.12, "volume": 189890.0}, {"date": "2020-12-07", "close": 8.91, "volume": 215043.0}, {"date": "2020-12-08", "close": 9.07, "volume": 195168.0}, {"date": "2020-12-09", "close": 9.02, "volume": 680516.0}, {"date": "2020-12-10", "close": 8.84, "volume": 278591.0}, {"date": "2020-12-11", "close": 8.62, "volume": 303741.0}, {"date": "2020-12-14", "close": 8.78, "volume": 249432.0}, {"date": "2020-12-15", "close": 8.87, "volume": 286815.0}, {"date": "2020-12-16", "close": 8.9, "volume": 170396.0}, {"date": "2020-12-17", "close": 9.3, "volume": 279287.0}, {"date": "2020-12-18", "close": 9.07, "volume": 290131.0}, {"date": "2020-12-21", "close": 9.01, "volume": 698722.0}, {"date": "2020-12-22", "close": 8.94, "volume": 203708.0}, {"date": "2020-12-23", "close": 9.09, "volume": 250432.0}, {"date": "2020-12-24", "close": 9.21, "volume": 83916.0}, {"date": "2020-12-28", "close": 9.32, "volume": 144024.0}, {"date": "2020-12-29", "close": 9.39, "volume": 196469.0}, {"date": "2020-12-30", "close": 9.29, "volume": 261183.0}, {"date": "2020-12-31", "close": 9.18, "volume": 256037.0}, {"date": "2021-01-04", "close": 9.19, "volume": 231068.0}, {"date": "2021-01-05", "close": 9.14, "volume": 183342.0}, {"date": "2021-01-06", "close": 9.51, "volume": 335996.0}, {"date": "2021-01-07", "close": 9.23, "volume": 320305.0}, {"date": "2021-01-08", "close": 9.25, "volume": 235797.0}, {"date": "2021-01-11", "close": 9.14, "volume": 179521.0}, {"date": "2021-01-12", "close": 9.2, "volume": 496032.0}, {"date": "2021-01-13", "close": 9.18, "volume": 294052.0}, {"date": "2021-01-14", "close": 9.25, "volume": 226624.0}, {"date": "2021-01-15", "close": 9.17, "volume": 220813.0}, {"date": "2021-01-19", "close": 9.25, "volume": 289578.0}, {"date": "2021-01-20", "close": 10.04, "volume": 610990.0}, {"date": "2021-01-21", "close": 9.84, "volume": 520129.0}, {"date": "2021-01-22", "close": 9.72, "volume": 304008.0}, {"date": "2021-01-25", "close": 9.82, "volume": 401467.0}, {"date": "2021-01-26", "close": 10.48, "volume": 544693.0}, {"date": "2021-01-27", "close": 11.75, "volume": 1623303.0}, {"date": "2021-01-28", "close": 10.81, "volume": 920192.0}, {"date": "2021-01-29", "close": 11.05, "volume": 813736.0}, {"date": "2021-02-01", "close": 10.48, "volume": 539842.0}, {"date": "2021-02-02", "close": 10.23, "volume": 399643.0}, {"date": "2021-02-03", "close": 10.27, "volume": 413397.0}, {"date": "2021-02-04", "close": 10.1, "volume": 330260.0}, {"date": "2021-02-05", "close": 9.95, "volume": 364801.0}, {"date": "2021-02-08", "close": 9.92, "volume": 319560.0}, {"date": "2021-02-09", "close": 10.18, "volume": 289549.0}, {"date": "2021-02-10", "close": 10.22, "volume": 202177.0}, {"date": "2021-02-11", "close": 10.37, "volume": 293680.0}, {"date": "2021-02-12", "close": 10.58, "volume": 299834.0}, {"date": "2021-02-16", "close": 10.77, "volume": 223924.0}, {"date": "2021-02-17", "close": 10.53, "volume": 301794.0}, {"date": "2021-02-18", "close": 10.57, "volume": 180637.0}, {"date": "2021-02-19", "close": 10.48, "volume": 301818.0}, {"date": "2021-02-22", "close": 10.31, "volume": 209684.0}, {"date": "2021-02-23", "close": 10.7, "volume": 401142.0}, {"date": "2021-02-24", "close": 10.66, "volume": 320776.0}, {"date": "2021-02-25", "close": 10.57, "volume": 347594.0}, {"date": "2021-02-26", "close": 10.48, "volume": 303743.0}, {"date": "2021-03-01", "close": 10.66, "volume": 312441.0}, {"date": "2021-03-02", "close": 10.64, "volume": 211705.0}, {"date": "2021-03-03", "close": 10.89, "volume": 225216.0}, {"date": "2021-03-04", "close": 10.57, "volume": 419909.0}, {"date": "2021-03-05", "close": 10.61, "volume": 377563.0}, {"date": "2021-03-08", "close": 11.04, "volume": 587695.0}, {"date": "2021-03-09", "close": 11.21, "volume": 314319.0}, {"date": "2021-03-10", "close": 11.4, "volume": 222870.0}, {"date": "2021-03-11", "close": 11.4, "volume": 234912.0}, {"date": "2021-03-12", "close": 11.43, "volume": 155146.0}, {"date": "2021-03-15", "close": 11.19, "volume": 350773.0}, {"date": "2021-03-16", "close": 11.32, "volume": 526487.0}, {"date": "2021-03-17", "close": 11.22, "volume": 241213.0}, {"date": "2021-03-18", "close": 11.12, "volume": 206123.0}, {"date": "2021-03-19", "close": 11.08, "volume": 216933.0}, {"date": "2021-03-22", "close": 10.96, "volume": 113780.0}, {"date": "2021-03-23", "close": 10.82, "volume": 155134.0}, {"date": "2021-03-24", "close": 10.7, "volume": 229923.0}, {"date": "2021-03-25", "close": 10.7, "volume": 328520.0}, {"date": "2021-03-26", "close": 10.67, "volume": 407884.0}, {"date": "2021-03-29", "close": 10.62, "volume": 155987.0}, {"date": "2021-03-30", "close": 10.69, "volume": 156754.0}, {"date": "2021-03-31", "close": 10.69, "volume": 162971.0}, {"date": "2021-04-01", "close": 10.74, "volume": 148730.0}, {"date": "2021-04-05", "close": 10.91, "volume": 113758.0}, {"date": "2021-04-06", "close": 10.9, "volume": 214074.0}, {"date": "2021-04-07", "close": 10.93, "volume": 142173.0}, {"date": "2021-04-08", "close": 10.99, "volume": 162569.0}, {"date": "2021-04-09", "close": 11.09, "volume": 166398.0}, {"date": "2021-04-12", "close": 10.97, "volume": 131410.0}, {"date": "2021-04-13", "close": 10.94, "volume": 125647.0}, {"date": "2021-04-14", "close": 11.07, "volume": 179468.0}, {"date": "2021-04-15", "close": 11.3, "volume": 155645.0}, {"date": "2021-04-16", "close": 11.35, "volume": 162676.0}, {"date": "2021-04-19", "close": 11.38, "volume": 181326.0}, {"date": "2021-04-20", "close": 11.07, "volume": 313569.0}, {"date": "2021-04-21", "close": 11.06, "volume": 268352.0}, {"date": "2021-04-22", "close": 10.97, "volume": 179091.0}, {"date": "2021-04-23", "close": 11.18, "volume": 187497.0}, {"date": "2021-04-26", "close": 11.45, "volume": 185532.0}, {"date": "2021-04-27", "close": 11.35, "volume": 212448.0}, {"date": "2021-04-28", "close": 11.56, "volume": 221999.0}, {"date": "2021-04-29", "close": 11.66, "volume": 246868.0}, {"date": "2021-04-30", "close": 11.5, "volume": 116390.0}, {"date": "2021-05-03", "close": 11.61, "volume": 69623.0}, {"date": "2021-05-04", "close": 11.08, "volume": 249016.0}, {"date": "2021-05-05", "close": 11.31, "volume": 154037.0}, {"date": "2021-05-06", "close": 11.52, "volume": 240908.0}, {"date": "2021-05-07", "close": 11.85, "volume": 240328.0}, {"date": "2021-05-10", "close": 11.87, "volume": 377802.0}, {"date": "2021-05-11", "close": 11.95, "volume": 682401.0}, {"date": "2021-05-12", "close": 11.9, "volume": 518145.0}, {"date": "2021-05-13", "close": 11.97, "volume": 320413.0}, {"date": "2021-05-14", "close": 12.19, "volume": 176787.0}, {"date": "2021-05-17", "close": 12.33, "volume": 436932.0}, {"date": "2021-05-18", "close": 12.09, "volume": 242826.0}, {"date": "2021-05-19", "close": 12.05, "volume": 275349.0}, {"date": "2021-05-20", "close": 12.08, "volume": 186798.0}, {"date": "2021-05-21", "close": 11.92, "volume": 284450.0}, {"date": "2021-05-24", "close": 12.04, "volume": 196405.0}, {"date": "2021-05-25", "close": 12.02, "volume": 241555.0}, {"date": "2021-05-26", "close": 11.95, "volume": 141507.0}, {"date": "2021-05-27", "close": 11.86, "volume": 411548.0}, {"date": "2021-05-28", "close": 11.68, "volume": 293029.0}, {"date": "2021-06-01", "close": 11.99, "volume": 186524.0}, {"date": "2021-06-02", "close": 11.84, "volume": 203659.0}, {"date": "2021-06-03", "close": 11.87, "volume": 298354.0}, {"date": "2021-06-04", "close": 12.01, "volume": 139849.0}, {"date": "2021-06-07", "close": 12.12, "volume": 108629.0}, {"date": "2021-06-08", "close": 12.19, "volume": 149984.0}, {"date": "2021-06-09", "close": 12.13, "volume": 128455.0}, {"date": "2021-06-10", "close": 12.17, "volume": 163429.0}, {"date": "2021-06-11", "close": 12.18, "volume": 107650.0}, {"date": "2021-06-14", "close": 12.12, "volume": 107607.0}, {"date": "2021-06-15", "close": 12.26, "volume": 102035.0}, {"date": "2021-06-16", "close": 12.15, "volume": 160635.0}, {"date": "2021-06-17", "close": 12.1, "volume": 126242.0}, {"date": "2021-06-18", "close": 11.78, "volume": 174108.0}, {"date": "2021-06-21", "close": 12.03, "volume": 138555.0}, {"date": "2021-06-22", "close": 11.99, "volume": 118879.0}, {"date": "2021-06-23", "close": 11.89, "volume": 114507.0}, {"date": "2021-06-24", "close": 11.78, "volume": 166479.0}, {"date": "2021-06-25", "close": 11.76, "volume": 114034.0}, {"date": "2021-06-28", "close": 11.67, "volume": 128181.0}, {"date": "2021-06-29", "close": 11.6, "volume": 156846.0}, {"date": "2021-06-30", "close": 11.61, "volume": 112075.0}, {"date": "2021-07-01", "close": 11.55, "volume": 149537.0}, {"date": "2021-07-02", "close": 11.63, "volume": 102572.0}, {"date": "2021-07-06", "close": 11.63, "volume": 135098.0}, {"date": "2021-07-07", "close": 11.63, "volume": 124497.0}, {"date": "2021-07-08", "close": 11.33, "volume": 254842.0}, {"date": "2021-07-09", "close": 11.54, "volume": 272687.0}, {"date": "2021-07-12", "close": 11.58, "volume": 156153.0}, {"date": "2021-07-13", "close": 11.54, "volume": 181642.0}, {"date": "2021-07-14", "close": 11.46, "volume": 144131.0}, {"date": "2021-07-15", "close": 11.31, "volume": 136204.0}, {"date": "2021-07-16", "close": 11.26, "volume": 195400.0}, {"date": "2021-07-19", "close": 11.33, "volume": 311540.0}, {"date": "2021-07-20", "close": 11.43, "volume": 194918.0}, {"date": "2021-07-21", "close": 11.66, "volume": 220663.0}, {"date": "2021-07-22", "close": 11.76, "volume": 180657.0}, {"date": "2021-07-23", "close": 11.89, "volume": 122055.0}, {"date": "2021-07-26", "close": 11.74, "volume": 209570.0}, {"date": "2021-07-27", "close": 11.8, "volume": 160439.0}, {"date": "2021-07-28", "close": 11.78, "volume": 127713.0}, {"date": "2021-07-29", "close": 11.91, "volume": 127296.0}, {"date": "2021-07-30", "close": 12.16, "volume": 372879.0}, {"date": "2021-08-02", "close": 11.51, "volume": 446936.0}, {"date": "2021-08-03", "close": 11.44, "volume": 150928.0}, {"date": "2021-08-04", "close": 11.07, "volume": 229133.0}, {"date": "2021-08-05", "close": 11.32, "volume": 160505.0}, {"date": "2021-08-06", "close": 11.17, "volume": 129191.0}, {"date": "2021-08-09", "close": 11.08, "volume": 333073.0}, {"date": "2021-08-10", "close": 11.11, "volume": 760504.0}, {"date": "2021-08-11", "close": 11.09, "volume": 582020.0}, {"date": "2021-08-12", "close": 10.99, "volume": 328067.0}, {"date": "2021-08-13", "close": 10.89, "volume": 235284.0}, {"date": "2021-08-16", "close": 10.88, "volume": 668334.0}, {"date": "2021-08-17", "close": 10.46, "volume": 473773.0}, {"date": "2021-08-18", "close": 10.47, "volume": 290432.0}, {"date": "2021-08-19", "close": 10.38, "volume": 227749.0}, {"date": "2021-08-20", "close": 10.41, "volume": 310981.0}, {"date": "2021-08-23", "close": 10.68, "volume": 208046.0}, {"date": "2021-08-24", "close": 10.71, "volume": 260001.0}, {"date": "2021-08-25", "close": 10.69, "volume": 153225.0}, {"date": "2021-08-26", "close": 10.57, "volume": 171828.0}, {"date": "2021-08-27", "close": 10.58, "volume": 114858.0}, {"date": "2021-08-30", "close": 10.58, "volume": 100079.0}, {"date": "2021-08-31", "close": 10.59, "volume": 169024.0}, {"date": "2021-09-01", "close": 10.62, "volume": 157832.0}, {"date": "2021-09-02", "close": 10.64, "volume": 243093.0}, {"date": "2021-09-03", "close": 10.57, "volume": 183574.0}, {"date": "2021-09-07", "close": 10.47, "volume": 123346.0}, {"date": "2021-09-08", "close": 10.46, "volume": 144631.0}, {"date": "2021-09-09", "close": 10.49, "volume": 133805.0}, {"date": "2021-09-10", "close": 10.34, "volume": 207883.0}, {"date": "2021-09-13", "close": 10.21, "volume": 151714.0}, {"date": "2021-09-14", "close": 10.18, "volume": 172439.0}, {"date": "2021-09-15", "close": 10.1, "volume": 146578.0}, {"date": "2021-09-16", "close": 10.08, "volume": 147753.0}, {"date": "2021-09-17", "close": 9.99, "volume": 347186.0}, {"date": "2021-09-20", "close": 9.73, "volume": 185135.0}, {"date": "2021-09-21", "close": 9.72, "volume": 215991.0}, {"date": "2021-09-22", "close": 9.85, "volume": 227256.0}, {"date": "2021-09-23", "close": 9.8, "volume": 166591.0}, {"date": "2021-09-24", "close": 9.69, "volume": 143727.0}, {"date": "2021-09-27", "close": 9.66, "volume": 229089.0}, {"date": "2021-09-28", "close": 9.64, "volume": 339489.0}, {"date": "2021-09-29", "close": 9.63, "volume": 177600.0}, {"date": "2021-09-30", "close": 9.67, "volume": 339561.0}, {"date": "2021-10-01", "close": 9.92, "volume": 278898.0}, {"date": "2021-10-04", "close": 9.87, "volume": 178516.0}, {"date": "2021-10-05", "close": 9.87, "volume": 159997.0}, {"date": "2021-10-06", "close": 10.18, "volume": 354291.0}, {"date": "2021-10-07", "close": 10.06, "volume": 219480.0}, {"date": "2021-10-08", "close": 10.13, "volume": 144243.0}, {"date": "2021-10-11", "close": 10.11, "volume": 150038.0}, {"date": "2021-10-12", "close": 10.03, "volume": 145837.0}, {"date": "2021-10-13", "close": 10.04, "volume": 133016.0}, {"date": "2021-10-14", "close": 10.06, "volume": 185602.0}, {"date": "2021-10-15", "close": 8.62, "volume": 1586646.0}, {"date": "2021-10-18", "close": 8.52, "volume": 487353.0}, {"date": "2021-10-19", "close": 8.77, "volume": 498725.0}, {"date": "2021-10-20", "close": 8.66, "volume": 260718.0}, {"date": "2021-10-21", "close": 8.71, "volume": 245337.0}, {"date": "2021-10-22", "close": 8.66, "volume": 405184.0}, {"date": "2021-10-25", "close": 8.67, "volume": 284489.0}, {"date": "2021-10-26", "close": 8.61, "volume": 282723.0}, {"date": "2021-10-27", "close": 8.35, "volume": 371792.0}, {"date": "2021-10-28", "close": 8.41, "volume": 195313.0}, {"date": "2021-10-29", "close": 8.28, "volume": 216898.0}, {"date": "2021-11-01", "close": 8.56, "volume": 664406.0}, {"date": "2021-11-02", "close": 8.31, "volume": 3401548.0}, {"date": "2021-11-03", "close": 8.42, "volume": 5553787.0}, {"date": "2021-11-04", "close": 8.06, "volume": 497135.0}, {"date": "2021-11-05", "close": 8.16, "volume": 389654.0}, {"date": "2021-11-08", "close": 8.29, "volume": 313703.0}, {"date": "2021-11-09", "close": 8.44, "volume": 559287.0}, {"date": "2021-11-10", "close": 8.67, "volume": 1192288.0}, {"date": "2021-11-11", "close": 8.77, "volume": 1773564.0}, {"date": "2021-11-12", "close": 8.68, "volume": 1133678.0}, {"date": "2021-11-15", "close": 8.73, "volume": 286808.0}, {"date": "2021-11-16", "close": 8.59, "volume": 537902.0}, {"date": "2021-11-17", "close": 8.64, "volume": 489277.0}, {"date": "2021-11-18", "close": 8.6, "volume": 613515.0}, {"date": "2021-11-19", "close": 8.56, "volume": 303210.0}, {"date": "2021-11-22", "close": 8.48, "volume": 329343.0}, {"date": "2021-11-23", "close": 8.47, "volume": 310415.0}, {"date": "2021-11-24", "close": 8.48, "volume": 145740.0}, {"date": "2021-11-26", "close": 8.24, "volume": 217291.0}, {"date": "2021-11-29", "close": 8.35, "volume": 633226.0}, {"date": "2021-11-30", "close": 8.05, "volume": 1137266.0}, {"date": "2021-12-01", "close": 7.83, "volume": 835147.0}, {"date": "2021-12-02", "close": 7.96, "volume": 1049137.0}, {"date": "2021-12-03", "close": 7.98, "volume": 736983.0}, {"date": "2021-12-06", "close": 8.17, "volume": 570791.0}, {"date": "2021-12-07", "close": 8.05, "volume": 592481.0}, {"date": "2021-12-08", "close": 7.99, "volume": 371525.0}, {"date": "2021-12-09", "close": 7.92, "volume": 859591.0}, {"date": "2021-12-10", "close": 8.04, "volume": 431070.0}, {"date": "2021-12-13", "close": 7.93, "volume": 401507.0}, {"date": "2021-12-14", "close": 7.88, "volume": 731685.0}, {"date": "2021-12-15", "close": 7.77, "volume": 479097.0}, {"date": "2021-12-16", "close": 7.97, "volume": 526449.0}, {"date": "2021-12-17", "close": 8.11, "volume": 481561.0}, {"date": "2021-12-20", "close": 8.01, "volume": 382794.0}, {"date": "2021-12-21", "close": 8.11, "volume": 578851.0}, {"date": "2021-12-22", "close": 8.13, "volume": 412466.0}, {"date": "2021-12-23", "close": 8.19, "volume": 324394.0}, {"date": "2021-12-27", "close": 8.3, "volume": 294466.0}, {"date": "2021-12-28", "close": 8.33, "volume": 268703.0}, {"date": "2021-12-29", "close": 8.25, "volume": 372385.0}, {"date": "2021-12-30", "close": 8.32, "volume": 460374.0}, {"date": "2021-12-31", "close": 8.4, "volume": 273829.0}, {"date": "2022-01-03", "close": 8.42, "volume": 333997.0}, {"date": "2022-01-04", "close": 8.28, "volume": 537614.0}, {"date": "2022-01-05", "close": 8.38, "volume": 399671.0}, {"date": "2022-01-06", "close": 8.31, "volume": 308448.0}, {"date": "2022-01-07", "close": 8.3, "volume": 248934.0}, {"date": "2022-01-10", "close": 8.35, "volume": 579261.0}, {"date": "2022-01-11", "close": 8.37, "volume": 270981.0}, {"date": "2022-01-12", "close": 8.42, "volume": 227049.0}, {"date": "2022-01-13", "close": 8.43, "volume": 287742.0}, {"date": "2022-01-14", "close": 8.5, "volume": 514200.0}, {"date": "2022-01-18", "close": 8.72, "volume": 694379.0}, {"date": "2022-01-19", "close": 9.16, "volume": 787618.0}, {"date": "2022-01-20", "close": 9.34, "volume": 652840.0}, {"date": "2022-01-21", "close": 9.02, "volume": 553180.0}, {"date": "2022-01-24", "close": 8.27, "volume": 869515.0}, {"date": "2022-01-25", "close": 8.58, "volume": 625080.0}, {"date": "2022-01-26", "close": 8.35, "volume": 693148.0}, {"date": "2022-01-27", "close": 8.37, "volume": 564785.0}, {"date": "2022-01-28", "close": 8.33, "volume": 354658.0}, {"date": "2022-01-31", "close": 8.5, "volume": 528412.0}, {"date": "2022-02-01", "close": 8.56, "volume": 558300.0}, {"date": "2022-02-02", "close": 8.54, "volume": 416274.0}, {"date": "2022-02-03", "close": 8.54, "volume": 308045.0}, {"date": "2022-02-04", "close": 8.42, "volume": 373472.0}, {"date": "2022-02-07", "close": 8.49, "volume": 294239.0}, {"date": "2022-02-08", "close": 8.63, "volume": 413757.0}, {"date": "2022-02-09", "close": 8.62, "volume": 270718.0}, {"date": "2022-02-10", "close": 8.82, "volume": 526792.0}, {"date": "2022-02-11", "close": 8.73, "volume": 415855.0}, {"date": "2022-02-14", "close": 8.6, "volume": 527594.0}, {"date": "2022-02-15", "close": 8.7, "volume": 456363.0}, {"date": "2022-02-16", "close": 8.65, "volume": 433600.0}, {"date": "2022-02-17", "close": 8.66, "volume": 661282.0}, {"date": "2022-02-18", "close": 8.62, "volume": 457492.0}, {"date": "2022-02-22", "close": 8.63, "volume": 488832.0}, {"date": "2022-02-23", "close": 8.59, "volume": 479604.0}, {"date": "2022-02-24", "close": 8.27, "volume": 931840.0}, {"date": "2022-02-25", "close": 9.33, "volume": 1696243.0}, {"date": "2022-02-28", "close": 8.84, "volume": 1075662.0}, {"date": "2022-03-01", "close": 8.93, "volume": 928982.0}, {"date": "2022-03-02", "close": 8.79, "volume": 1271811.0}, {"date": "2022-03-03", "close": 8.49, "volume": 871892.0}, {"date": "2022-03-04", "close": 8.17, "volume": 609640.0}, {"date": "2022-03-07", "close": 8.17, "volume": 954616.0}, {"date": "2022-03-08", "close": 8.28, "volume": 856486.0}, {"date": "2022-03-09", "close": 8.74, "volume": 779871.0}, {"date": "2022-03-10", "close": 8.69, "volume": 1135274.0}, {"date": "2022-03-11", "close": 10.23, "volume": 4332389.0}, {"date": "2022-03-14", "close": 10.03, "volume": 1550482.0}, {"date": "2022-03-15", "close": 10.94, "volume": 1728429.0}, {"date": "2022-03-16", "close": 11.06, "volume": 1240265.0}, {"date": "2022-03-17", "close": 10.81, "volume": 1055648.0}, {"date": "2022-03-18", "close": 10.81, "volume": 588324.0}, {"date": "2022-03-21", "close": 10.56, "volume": 623730.0}, {"date": "2022-03-22", "close": 10.6, "volume": 351475.0}, {"date": "2022-03-23", "close": 10.31, "volume": 457471.0}, {"date": "2022-03-24", "close": 10.3, "volume": 354605.0}, {"date": "2022-03-25", "close": 10.53, "volume": 364295.0}, {"date": "2022-03-28", "close": 10.51, "volume": 319378.0}, {"date": "2022-03-29", "close": 10.47, "volume": 332880.0}, {"date": "2022-03-30", "close": 9.85, "volume": 842869.0}, {"date": "2022-03-31", "close": 9.97, "volume": 568896.0}, {"date": "2022-04-01", "close": 9.94, "volume": 322023.0}, {"date": "2022-04-04", "close": 10.02, "volume": 352076.0}, {"date": "2022-04-05", "close": 10.13, "volume": 703611.0}, {"date": "2022-04-06", "close": 10.21, "volume": 575596.0}, {"date": "2022-04-07", "close": 10.14, "volume": 362731.0}, {"date": "2022-04-08", "close": 10.02, "volume": 318338.0}, {"date": "2022-04-11", "close": 10.24, "volume": 666043.0}, {"date": "2022-04-12", "close": 10.16, "volume": 332424.0}, {"date": "2022-04-13", "close": 10.29, "volume": 209714.0}, {"date": "2022-04-14", "close": 10.11, "volume": 307672.0}, {"date": "2022-04-18", "close": 10.0, "volume": 223504.0}, {"date": "2022-04-19", "close": 10.08, "volume": 248956.0}, {"date": "2022-04-20", "close": 10.07, "volume": 265021.0}, {"date": "2022-04-21", "close": 10.18, "volume": 496953.0}, {"date": "2022-04-22", "close": 10.01, "volume": 462929.0}, {"date": "2022-04-25", "close": 10.17, "volume": 597302.0}, {"date": "2022-04-26", "close": 9.8, "volume": 303720.0}, {"date": "2022-04-27", "close": 9.73, "volume": 352712.0}, {"date": "2022-04-28", "close": 9.76, "volume": 317473.0}, {"date": "2022-04-29", "close": 9.69, "volume": 432699.0}, {"date": "2022-05-02", "close": 9.65, "volume": 319392.0}, {"date": "2022-05-03", "close": 9.87, "volume": 742305.0}, {"date": "2022-05-04", "close": 10.04, "volume": 709930.0}, {"date": "2022-05-05", "close": 9.49, "volume": 670560.0}, {"date": "2022-05-06", "close": 9.53, "volume": 715073.0}, {"date": "2022-05-09", "close": 9.39, "volume": 770629.0}, {"date": "2022-05-10", "close": 9.41, "volume": 711942.0}, {"date": "2022-05-11", "close": 9.22, "volume": 715423.0}, {"date": "2022-05-12", "close": 9.28, "volume": 623605.0}, {"date": "2022-05-13", "close": 9.17, "volume": 858080.0}, {"date": "2022-05-16", "close": 9.37, "volume": 565279.0}, {"date": "2022-05-17", "close": 9.58, "volume": 402429.0}, {"date": "2022-05-18", "close": 9.47, "volume": 383629.0}, {"date": "2022-05-19", "close": 9.46, "volume": 421701.0}, {"date": "2022-05-20", "close": 9.58, "volume": 575630.0}, {"date": "2022-05-23", "close": 9.67, "volume": 474844.0}, {"date": "2022-05-24", "close": 9.66, "volume": 415656.0}, {"date": "2022-05-25", "close": 9.66, "volume": 327735.0}, {"date": "2022-05-26", "close": 9.64, "volume": 327944.0}, {"date": "2022-05-27", "close": 9.54, "volume": 340107.0}, {"date": "2022-05-31", "close": 9.62, "volume": 623550.0}, {"date": "2022-06-01", "close": 9.49, "volume": 353240.0}, {"date": "2022-06-02", "close": 9.61, "volume": 259394.0}, {"date": "2022-06-03", "close": 9.47, "volume": 258884.0}, {"date": "2022-06-06", "close": 9.52, "volume": 294120.0}, {"date": "2022-06-07", "close": 9.6, "volume": 339836.0}, {"date": "2022-06-08", "close": 9.46, "volume": 290217.0}, {"date": "2022-06-09", "close": 9.21, "volume": 220683.0}, {"date": "2022-06-10", "close": 9.18, "volume": 483716.0}, {"date": "2022-06-13", "close": 9.06, "volume": 604845.0}, {"date": "2022-06-14", "close": 8.92, "volume": 607038.0}, {"date": "2022-06-15", "close": 9.24, "volume": 543582.0}, {"date": "2022-06-16", "close": 9.08, "volume": 571671.0}, {"date": "2022-06-17", "close": 9.31, "volume": 774139.0}, {"date": "2022-06-21", "close": 9.71, "volume": 751623.0}, {"date": "2022-06-22", "close": 9.6, "volume": 646957.0}, {"date": "2022-06-23", "close": 9.46, "volume": 471985.0}, {"date": "2022-06-24", "close": 9.71, "volume": 265065.0}, {"date": "2022-06-27", "close": 9.74, "volume": 404362.0}, {"date": "2022-06-28", "close": 9.6, "volume": 397545.0}, {"date": "2022-06-29", "close": 9.09, "volume": 649780.0}, {"date": "2022-06-30", "close": 9.22, "volume": 517613.0}, {"date": "2022-07-01", "close": 9.14, "volume": 446946.0}, {"date": "2022-07-05", "close": 8.95, "volume": 364306.0}, {"date": "2022-07-06", "close": 9.03, "volume": 467315.0}, {"date": "2022-07-07", "close": 9.22, "volume": 243103.0}, {"date": "2022-07-08", "close": 9.36, "volume": 338366.0}, {"date": "2022-07-11", "close": 9.14, "volume": 262511.0}, {"date": "2022-07-12", "close": 9.15, "volume": 372895.0}, {"date": "2022-07-13", "close": 9.1, "volume": 293454.0}, {"date": "2022-07-14", "close": 8.99, "volume": 253972.0}, {"date": "2022-07-15", "close": 9.13, "volume": 288591.0}, {"date": "2022-07-18", "close": 9.22, "volume": 346969.0}, {"date": "2022-07-19", "close": 9.36, "volume": 225128.0}, {"date": "2022-07-20", "close": 9.43, "volume": 358675.0}, {"date": "2022-07-21", "close": 9.48, "volume": 264089.0}, {"date": "2022-07-22", "close": 9.52, "volume": 267330.0}, {"date": "2022-07-25", "close": 9.54, "volume": 291032.0}, {"date": "2022-07-26", "close": 9.36, "volume": 309703.0}, {"date": "2022-07-27", "close": 9.65, "volume": 291833.0}, {"date": "2022-07-28", "close": 9.38, "volume": 316658.0}, {"date": "2022-07-29", "close": 9.26, "volume": 251632.0}, {"date": "2022-08-01", "close": 10.51, "volume": 854366.0}, {"date": "2022-08-02", "close": 10.58, "volume": 496143.0}, {"date": "2022-08-03", "close": 10.68, "volume": 395904.0}, {"date": "2022-08-04", "close": 10.71, "volume": 462513.0}, {"date": "2022-08-05", "close": 10.73, "volume": 649578.0}, {"date": "2022-08-08", "close": 10.57, "volume": 324477.0}, {"date": "2022-08-09", "close": 10.8, "volume": 611289.0}, {"date": "2022-08-10", "close": 10.86, "volume": 302113.0}, {"date": "2022-08-11", "close": 10.8, "volume": 220213.0}, {"date": "2022-08-12", "close": 10.72, "volume": 214498.0}, {"date": "2022-08-15", "close": 10.64, "volume": 161920.0}, {"date": "2022-08-16", "close": 10.65, "volume": 182476.0}, {"date": "2022-08-17", "close": 10.57, "volume": 193124.0}, {"date": "2022-08-18", "close": 10.48, "volume": 231860.0}, {"date": "2022-08-19", "close": 10.41, "volume": 100152.0}, {"date": "2022-08-22", "close": 10.33, "volume": 575335.0}, {"date": "2022-08-23", "close": 10.25, "volume": 246728.0}, {"date": "2022-08-24", "close": 10.24, "volume": 254193.0}, {"date": "2022-08-25", "close": 10.4, "volume": 244208.0}, {"date": "2022-08-26", "close": 10.15, "volume": 267429.0}, {"date": "2022-08-29", "close": 10.15, "volume": 171022.0}, {"date": "2022-08-30", "close": 10.02, "volume": 226427.0}, {"date": "2022-08-31", "close": 10.04, "volume": 288992.0}, {"date": "2022-09-01", "close": 10.16, "volume": 282283.0}, {"date": "2022-09-02", "close": 10.17, "volume": 191202.0}, {"date": "2022-09-06", "close": 10.31, "volume": 307824.0}, {"date": "2022-09-07", "close": 10.33, "volume": 203329.0}, {"date": "2022-09-08", "close": 10.4, "volume": 217690.0}, {"date": "2022-09-09", "close": 10.64, "volume": 171161.0}, {"date": "2022-09-12", "close": 10.8, "volume": 421117.0}, {"date": "2022-09-13", "close": 10.58, "volume": 359741.0}, {"date": "2022-09-14", "close": 10.48, "volume": 357234.0}, {"date": "2022-09-15", "close": 10.34, "volume": 400262.0}, {"date": "2022-09-16", "close": 10.2, "volume": 280340.0}, {"date": "2022-09-19", "close": 10.24, "volume": 272725.0}, {"date": "2022-09-20", "close": 10.04, "volume": 225791.0}, {"date": "2022-09-21", "close": 9.88, "volume": 283600.0}, {"date": "2022-09-22", "close": 9.85, "volume": 244575.0}, {"date": "2022-09-23", "close": 9.34, "volume": 317459.0}, {"date": "2022-09-26", "close": 9.22, "volume": 449967.0}, {"date": "2022-09-27", "close": 9.2, "volume": 503359.0}, {"date": "2022-09-28", "close": 9.32, "volume": 311500.0}, {"date": "2022-09-29", "close": 9.27, "volume": 430446.0}, {"date": "2022-09-30", "close": 9.55, "volume": 523032.0}, {"date": "2022-10-03", "close": 9.88, "volume": 483930.0}, {"date": "2022-10-04", "close": 10.29, "volume": 403796.0}, {"date": "2022-10-05", "close": 10.27, "volume": 368714.0}, {"date": "2022-10-06", "close": 10.12, "volume": 243772.0}, {"date": "2022-10-07", "close": 10.0, "volume": 183371.0}, {"date": "2022-10-10", "close": 10.11, "volume": 471187.0}, {"date": "2022-10-11", "close": 9.98, "volume": 645271.0}, {"date": "2022-10-12", "close": 9.99, "volume": 264133.0}, {"date": "2022-10-13", "close": 10.25, "volume": 475656.0}, {"date": "2022-10-14", "close": 9.99, "volume": 228887.0}, {"date": "2022-10-17", "close": 10.08, "volume": 218686.0}, {"date": "2022-10-18", "close": 10.11, "volume": 249520.0}, {"date": "2022-10-19", "close": 9.98, "volume": 224518.0}, {"date": "2022-10-20", "close": 9.95, "volume": 214997.0}, {"date": "2022-10-21", "close": 9.96, "volume": 406554.0}, {"date": "2022-10-24", "close": 10.85, "volume": 924335.0}, {"date": "2022-10-25", "close": 11.06, "volume": 637092.0}, {"date": "2022-10-26", "close": 11.07, "volume": 337510.0}, {"date": "2022-10-27", "close": 10.98, "volume": 369601.0}, {"date": "2022-10-28", "close": 11.14, "volume": 259219.0}, {"date": "2022-10-31", "close": 11.12, "volume": 419802.0}, {"date": "2022-11-01", "close": 11.06, "volume": 450343.0}, {"date": "2022-11-02", "close": 10.87, "volume": 1117184.0}, {"date": "2022-11-03", "close": 10.83, "volume": 519557.0}, {"date": "2022-11-04", "close": 10.53, "volume": 2878325.0}, {"date": "2022-11-07", "close": 10.91, "volume": 2062002.0}, {"date": "2022-11-08", "close": 10.9, "volume": 381071.0}, {"date": "2022-11-09", "close": 10.64, "volume": 372957.0}, {"date": "2022-11-10", "close": 11.18, "volume": 392973.0}, {"date": "2022-11-11", "close": 11.07, "volume": 329025.0}, {"date": "2022-11-14", "close": 11.15, "volume": 414273.0}, {"date": "2022-11-15", "close": 11.36, "volume": 352903.0}, {"date": "2022-11-16", "close": 11.5, "volume": 307675.0}, {"date": "2022-11-17", "close": 11.52, "volume": 221845.0}, {"date": "2022-11-18", "close": 11.57, "volume": 199846.0}, {"date": "2022-11-21", "close": 11.63, "volume": 395706.0}, {"date": "2022-11-22", "close": 11.73, "volume": 158228.0}, {"date": "2022-11-23", "close": 11.79, "volume": 184356.0}, {"date": "2022-11-25", "close": 11.82, "volume": 104871.0}, {"date": "2022-11-28", "close": 11.76, "volume": 229575.0}, {"date": "2022-11-29", "close": 11.78, "volume": 222968.0}, {"date": "2022-11-30", "close": 12.01, "volume": 358277.0}, {"date": "2022-12-01", "close": 11.54, "volume": 482088.0}, {"date": "2022-12-02", "close": 11.66, "volume": 304504.0}, {"date": "2022-12-05", "close": 11.39, "volume": 214084.0}, {"date": "2022-12-06", "close": 11.35, "volume": 238697.0}, {"date": "2022-12-07", "close": 11.38, "volume": 260885.0}, {"date": "2022-12-08", "close": 11.33, "volume": 172965.0}, {"date": "2022-12-09", "close": 11.41, "volume": 171510.0}, {"date": "2022-12-12", "close": 11.37, "volume": 203687.0}, {"date": "2022-12-13", "close": 11.21, "volume": 222405.0}, {"date": "2022-12-14", "close": 11.27, "volume": 268113.0}, {"date": "2022-12-15", "close": 11.12, "volume": 232955.0}, {"date": "2022-12-16", "close": 11.08, "volume": 348628.0}, {"date": "2022-12-19", "close": 11.15, "volume": 224713.0}, {"date": "2022-12-20", "close": 11.14, "volume": 216540.0}, {"date": "2022-12-21", "close": 11.26, "volume": 210221.0}, {"date": "2022-12-22", "close": 11.31, "volume": 251007.0}, {"date": "2022-12-23", "close": 11.25, "volume": 186413.0}, {"date": "2022-12-27", "close": 11.25, "volume": 149556.0}, {"date": "2022-12-28", "close": 11.18, "volume": 181537.0}, {"date": "2022-12-29", "close": 11.3, "volume": 177212.0}, {"date": "2022-12-30", "close": 11.27, "volume": 265156.0}, {"date": "2023-01-03", "close": 11.25, "volume": 231672.0}, {"date": "2023-01-04", "close": 11.49, "volume": 247581.0}, {"date": "2023-01-05", "close": 10.71, "volume": 665980.0}, {"date": "2023-01-06", "close": 10.85, "volume": 375467.0}, {"date": "2023-01-09", "close": 10.9, "volume": 286519.0}, {"date": "2023-01-10", "close": 11.09, "volume": 308155.0}, {"date": "2023-01-11", "close": 11.18, "volume": 220404.0}, {"date": "2023-01-12", "close": 11.42, "volume": 243335.0}, {"date": "2023-01-13", "close": 11.35, "volume": 243918.0}, {"date": "2023-01-17", "close": 11.2, "volume": 363323.0}, {"date": "2023-01-18", "close": 11.39, "volume": 262604.0}, {"date": "2023-01-19", "close": 11.62, "volume": 436913.0}, {"date": "2023-01-20", "close": 11.4, "volume": 279154.0}, {"date": "2023-01-23", "close": 11.41, "volume": 264678.0}, {"date": "2023-01-24", "close": 11.52, "volume": 136095.0}, {"date": "2023-01-25", "close": 11.47, "volume": 178385.0}, {"date": "2023-01-26", "close": 11.43, "volume": 408091.0}, {"date": "2023-01-27", "close": 11.36, "volume": 896091.0}, {"date": "2023-01-30", "close": 11.38, "volume": 879373.0}, {"date": "2023-01-31", "close": 11.3, "volume": 2691982.0}, {"date": "2023-02-01", "close": 11.24, "volume": 2616057.0}, {"date": "2023-02-02", "close": 11.43, "volume": 561970.0}, {"date": "2023-02-03", "close": 11.32, "volume": 435895.0}, {"date": "2023-02-06", "close": 11.03, "volume": 591346.0}, {"date": "2023-02-07", "close": 10.85, "volume": 507501.0}, {"date": "2023-02-08", "close": 10.9, "volume": 336925.0}, {"date": "2023-02-09", "close": 10.92, "volume": 399646.0}, {"date": "2023-02-10", "close": 10.66, "volume": 268040.0}, {"date": "2023-02-13", "close": 10.94, "volume": 316965.0}, {"date": "2023-02-14", "close": 11.06, "volume": 340983.0}, {"date": "2023-02-15", "close": 11.06, "volume": 226716.0}, {"date": "2023-02-16", "close": 10.89, "volume": 385800.0}, {"date": "2023-02-17", "close": 11.01, "volume": 336786.0}, {"date": "2023-02-21", "close": 10.97, "volume": 249574.0}, {"date": "2023-02-22", "close": 10.9, "volume": 234110.0}, {"date": "2023-02-23", "close": 10.9, "volume": 196751.0}, {"date": "2023-02-24", "close": 10.92, "volume": 250011.0}, {"date": "2023-02-27", "close": 11.03, "volume": 440527.0}, {"date": "2023-02-28", "close": 10.98, "volume": 430894.0}, {"date": "2023-03-01", "close": 11.07, "volume": 334048.0}, {"date": "2023-03-02", "close": 11.01, "volume": 317479.0}, {"date": "2023-03-03", "close": 10.57, "volume": 989918.0}, {"date": "2023-03-06", "close": 10.33, "volume": 470516.0}, {"date": "2023-03-07", "close": 10.15, "volume": 440081.0}, {"date": "2023-03-08", "close": 10.13, "volume": 392754.0}, {"date": "2023-03-09", "close": 10.25, "volume": 421083.0}, {"date": "2023-03-10", "close": 10.17, "volume": 614673.0}, {"date": "2023-03-13", "close": 10.22, "volume": 848038.0}, {"date": "2023-03-14", "close": 10.24, "volume": 916987.0}, {"date": "2023-03-15", "close": 10.07, "volume": 1141054.0}, {"date": "2023-03-16", "close": 10.21, "volume": 727453.0}, {"date": "2023-03-17", "close": 10.2, "volume": 411183.0}, {"date": "2023-03-20", "close": 10.31, "volume": 440618.0}, {"date": "2023-03-21", "close": 10.16, "volume": 534164.0}, {"date": "2023-03-22", "close": 10.05, "volume": 739198.0}, {"date": "2023-03-23", "close": 9.97, "volume": 716427.0}, {"date": "2023-03-24", "close": 9.96, "volume": 422168.0}, {"date": "2023-03-27", "close": 10.1, "volume": 376797.0}, {"date": "2023-03-28", "close": 10.15, "volume": 337757.0}, {"date": "2023-03-29", "close": 10.11, "volume": 290263.0}, {"date": "2023-03-30", "close": 10.17, "volume": 623932.0}, {"date": "2023-03-31", "close": 10.45, "volume": 848085.0}, {"date": "2023-04-03", "close": 10.36, "volume": 279748.0}, {"date": "2023-04-04", "close": 10.5, "volume": 653549.0}, {"date": "2023-04-05", "close": 10.34, "volume": 221014.0}, {"date": "2023-04-06", "close": 10.46, "volume": 188097.0}, {"date": "2023-04-10", "close": 10.47, "volume": 153646.0}, {"date": "2023-04-11", "close": 10.34, "volume": 377624.0}, {"date": "2023-04-12", "close": 10.35, "volume": 255534.0}, {"date": "2023-04-13", "close": 10.47, "volume": 251250.0}, {"date": "2023-04-14", "close": 10.47, "volume": 225938.0}, {"date": "2023-04-17", "close": 10.43, "volume": 254790.0}, {"date": "2023-04-18", "close": 10.51, "volume": 303319.0}, {"date": "2023-04-19", "close": 10.4, "volume": 339505.0}, {"date": "2023-04-20", "close": 10.46, "volume": 228634.0}, {"date": "2023-04-21", "close": 10.55, "volume": 278464.0}, {"date": "2023-04-24", "close": 10.57, "volume": 193996.0}, {"date": "2023-04-25", "close": 10.45, "volume": 417212.0}, {"date": "2023-04-26", "close": 10.59, "volume": 363675.0}, {"date": "2023-04-27", "close": 10.67, "volume": 208986.0}, {"date": "2023-04-28", "close": 11.04, "volume": 493212.0}, {"date": "2023-05-01", "close": 10.96, "volume": 277337.0}, {"date": "2023-05-02", "close": 9.36, "volume": 2071732.0}, {"date": "2023-05-03", "close": 10.39, "volume": 1306895.0}, {"date": "2023-05-04", "close": 10.19, "volume": 645050.0}, {"date": "2023-05-05", "close": 10.32, "volume": 513229.0}, {"date": "2023-05-08", "close": 10.23, "volume": 332043.0}, {"date": "2023-05-09", "close": 10.34, "volume": 1186182.0}, {"date": "2023-05-10", "close": 10.0, "volume": 414668.0}, {"date": "2023-05-11", "close": 10.12, "volume": 392129.0}, {"date": "2023-05-12", "close": 10.19, "volume": 541743.0}, {"date": "2023-05-15", "close": 10.21, "volume": 586995.0}, {"date": "2023-05-16", "close": 10.19, "volume": 245087.0}, {"date": "2023-05-17", "close": 10.31, "volume": 310231.0}, {"date": "2023-05-18", "close": 10.3, "volume": 255748.0}, {"date": "2023-05-19", "close": 10.27, "volume": 157035.0}, {"date": "2023-05-22", "close": 10.22, "volume": 374304.0}, {"date": "2023-05-23", "close": 10.24, "volume": 350213.0}, {"date": "2023-05-24", "close": 10.06, "volume": 468634.0}, {"date": "2023-05-25", "close": 9.82, "volume": 400195.0}, {"date": "2023-05-26", "close": 9.83, "volume": 238244.0}, {"date": "2023-05-30", "close": 9.93, "volume": 537683.0}, {"date": "2023-05-31", "close": 9.85, "volume": 575260.0}, {"date": "2023-06-01", "close": 10.08, "volume": 635223.0}, {"date": "2023-06-02", "close": 10.2, "volume": 200933.0}, {"date": "2023-06-05", "close": 10.14, "volume": 316098.0}, {"date": "2023-06-06", "close": 10.16, "volume": 389922.0}, {"date": "2023-06-07", "close": 10.24, "volume": 450101.0}, {"date": "2023-06-08", "close": 10.26, "volume": 240415.0}, {"date": "2023-06-09", "close": 10.27, "volume": 181401.0}, {"date": "2023-06-12", "close": 10.2, "volume": 271456.0}, {"date": "2023-06-13", "close": 10.29, "volume": 255709.0}, {"date": "2023-06-14", "close": 10.36, "volume": 239122.0}, {"date": "2023-06-15", "close": 10.48, "volume": 255719.0}, {"date": "2023-06-16", "close": 10.55, "volume": 418742.0}, {"date": "2023-06-20", "close": 10.44, "volume": 259795.0}, {"date": "2023-06-21", "close": 10.33, "volume": 219965.0}, {"date": "2023-06-22", "close": 10.25, "volume": 351012.0}, {"date": "2023-06-23", "close": 10.34, "volume": 661660.0}, {"date": "2023-06-26", "close": 10.31, "volume": 263606.0}, {"date": "2023-06-27", "close": 10.54, "volume": 357851.0}, {"date": "2023-06-28", "close": 10.47, "volume": 143885.0}, {"date": "2023-06-29", "close": 10.32, "volume": 270268.0}, {"date": "2023-06-30", "close": 10.48, "volume": 481951.0}, {"date": "2023-07-03", "close": 10.41, "volume": 194354.0}, {"date": "2023-07-05", "close": 10.59, "volume": 398988.0}, {"date": "2023-07-06", "close": 10.39, "volume": 235790.0}, {"date": "2023-07-07", "close": 10.46, "volume": 256193.0}, {"date": "2023-07-10", "close": 10.5, "volume": 243836.0}, {"date": "2023-07-11", "close": 10.6, "volume": 396645.0}, {"date": "2023-07-12", "close": 10.92, "volume": 413626.0}, {"date": "2023-07-13", "close": 11.02, "volume": 393053.0}, {"date": "2023-07-14", "close": 10.94, "volume": 243173.0}, {"date": "2023-07-17", "close": 10.96, "volume": 282050.0}, {"date": "2023-07-18", "close": 11.05, "volume": 239485.0}, {"date": "2023-07-19", "close": 11.13, "volume": 200721.0}, {"date": "2023-07-20", "close": 11.07, "volume": 203875.0}, {"date": "2023-07-21", "close": 11.05, "volume": 176451.0}, {"date": "2023-07-24", "close": 11.01, "volume": 200702.0}, {"date": "2023-07-25", "close": 11.03, "volume": 151200.0}, {"date": "2023-07-26", "close": 11.17, "volume": 313401.0}, {"date": "2023-07-27", "close": 11.07, "volume": 248339.0}, {"date": "2023-07-28", "close": 11.11, "volume": 287652.0}, {"date": "2023-07-31", "close": 11.03, "volume": 519925.0}, {"date": "2023-08-01", "close": 10.76, "volume": 893320.0}, {"date": "2023-08-02", "close": 10.55, "volume": 259341.0}, {"date": "2023-08-03", "close": 10.5, "volume": 186822.0}, {"date": "2023-08-04", "close": 10.53, "volume": 570066.0}, {"date": "2023-08-07", "close": 10.69, "volume": 463385.0}, {"date": "2023-08-08", "close": 10.82, "volume": 486931.0}, {"date": "2023-08-09", "close": 10.7, "volume": 636343.0}, {"date": "2023-08-10", "close": 10.65, "volume": 262411.0}, {"date": "2023-08-11", "close": 10.53, "volume": 202535.0}, {"date": "2023-08-14", "close": 10.5, "volume": 233191.0}, {"date": "2023-08-15", "close": 10.43, "volume": 284895.0}, {"date": "2023-08-16", "close": 10.39, "volume": 188848.0}, {"date": "2023-08-17", "close": 10.38, "volume": 162215.0}, {"date": "2023-08-18", "close": 10.36, "volume": 523445.0}, {"date": "2023-08-21", "close": 10.34, "volume": 196696.0}, {"date": "2023-08-22", "close": 10.45, "volume": 169370.0}, {"date": "2023-08-23", "close": 10.6, "volume": 150395.0}, {"date": "2023-08-24", "close": 10.51, "volume": 141463.0}, {"date": "2023-08-25", "close": 10.48, "volume": 150994.0}, {"date": "2023-08-28", "close": 10.55, "volume": 122067.0}, {"date": "2023-08-29", "close": 10.58, "volume": 138629.0}, {"date": "2023-08-30", "close": 10.67, "volume": 179349.0}, {"date": "2023-08-31", "close": 10.57, "volume": 172189.0}, {"date": "2023-09-01", "close": 10.53, "volume": 157740.0}, {"date": "2023-09-05", "close": 10.64, "volume": 208019.0}, {"date": "2023-09-06", "close": 10.74, "volume": 162384.0}, {"date": "2023-09-07", "close": 10.79, "volume": 186654.0}, {"date": "2023-09-08", "close": 10.96, "volume": 140539.0}, {"date": "2023-09-11", "close": 11.05, "volume": 152784.0}, {"date": "2023-09-12", "close": 10.89, "volume": 260893.0}, {"date": "2023-09-13", "close": 11.05, "volume": 192025.0}, {"date": "2023-09-14", "close": 11.08, "volume": 248916.0}, {"date": "2023-09-15", "close": 11.03, "volume": 388897.0}, {"date": "2023-09-18", "close": 10.88, "volume": 209193.0}, {"date": "2023-09-19", "close": 10.93, "volume": 174453.0}, {"date": "2023-09-20", "close": 10.72, "volume": 389472.0}, {"date": "2023-09-21", "close": 10.57, "volume": 246314.0}, {"date": "2023-09-22", "close": 10.54, "volume": 188854.0}, {"date": "2023-09-25", "close": 10.55, "volume": 256366.0}, {"date": "2023-09-26", "close": 10.45, "volume": 158441.0}, {"date": "2023-09-27", "close": 10.43, "volume": 173612.0}, {"date": "2023-09-28", "close": 10.55, "volume": 229561.0}, {"date": "2023-09-29", "close": 10.54, "volume": 317826.0}, {"date": "2023-10-02", "close": 10.32, "volume": 232351.0}, {"date": "2023-10-03", "close": 10.43, "volume": 258235.0}, {"date": "2023-10-04", "close": 10.56, "volume": 175783.0}, {"date": "2023-10-05", "close": 10.72, "volume": 160843.0}, {"date": "2023-10-06", "close": 10.79, "volume": 217751.0}, {"date": "2023-10-09", "close": 10.83, "volume": 143029.0}, {"date": "2023-10-10", "close": 10.94, "volume": 160429.0}, {"date": "2023-10-11", "close": 11.06, "volume": 149640.0}, {"date": "2023-10-12", "close": 10.97, "volume": 213004.0}, {"date": "2023-10-13", "close": 10.97, "volume": 163181.0}, {"date": "2023-10-16", "close": 11.15, "volume": 281506.0}, {"date": "2023-10-17", "close": 11.16, "volume": 237117.0}, {"date": "2023-10-18", "close": 11.09, "volume": 247861.0}, {"date": "2023-10-19", "close": 10.94, "volume": 258638.0}, {"date": "2023-10-20", "close": 10.91, "volume": 157146.0}, {"date": "2023-10-23", "close": 10.98, "volume": 152945.0}, {"date": "2023-10-24", "close": 11.09, "volume": 206484.0}, {"date": "2023-10-25", "close": 11.11, "volume": 218017.0}, {"date": "2023-10-26", "close": 11.21, "volume": 259363.0}, {"date": "2023-10-27", "close": 11.08, "volume": 376628.0}, {"date": "2023-10-30", "close": 11.53, "volume": 335839.0}, {"date": "2023-10-31", "close": 11.54, "volume": 384435.0}, {"date": "2023-11-01", "close": 11.72, "volume": 447180.0}, {"date": "2023-11-02", "close": 11.75, "volume": 360593.0}, {"date": "2023-11-03", "close": 11.8, "volume": 386723.0}, {"date": "2023-11-06", "close": 11.78, "volume": 162074.0}, {"date": "2023-11-07", "close": 11.89, "volume": 238629.0}, {"date": "2023-11-08", "close": 11.95, "volume": 228123.0}, {"date": "2023-11-09", "close": 11.92, "volume": 225103.0}, {"date": "2023-11-10", "close": 11.96, "volume": 318442.0}, {"date": "2023-11-13", "close": 11.88, "volume": 415482.0}, {"date": "2023-11-14", "close": 12.05, "volume": 230671.0}, {"date": "2023-11-15", "close": 11.8, "volume": 339897.0}, {"date": "2023-11-16", "close": 11.87, "volume": 399708.0}, {"date": "2023-11-17", "close": 11.87, "volume": 432159.0}, {"date": "2023-11-20", "close": 11.97, "volume": 166981.0}, {"date": "2023-11-21", "close": 12.09, "volume": 192663.0}, {"date": "2023-11-22", "close": 12.08, "volume": 155426.0}, {"date": "2023-11-24", "close": 12.22, "volume": 83744.0}, {"date": "2023-11-27", "close": 12.28, "volume": 144229.0}, {"date": "2023-11-28", "close": 11.84, "volume": 334477.0}, {"date": "2023-11-29", "close": 11.78, "volume": 232352.0}, {"date": "2023-11-30", "close": 11.85, "volume": 286491.0}, {"date": "2023-12-01", "close": 11.71, "volume": 410726.0}, {"date": "2023-12-04", "close": 11.8, "volume": 179169.0}, {"date": "2023-12-05", "close": 11.85, "volume": 217003.0}, {"date": "2023-12-06", "close": 11.76, "volume": 221217.0}, {"date": "2023-12-07", "close": 11.88, "volume": 167061.0}, {"date": "2023-12-08", "close": 12.08, "volume": 269625.0}, {"date": "2023-12-11", "close": 12.11, "volume": 208984.0}, {"date": "2023-12-12", "close": 12.06, "volume": 260239.0}, {"date": "2023-12-13", "close": 12.09, "volume": 408558.0}, {"date": "2023-12-14", "close": 12.03, "volume": 237463.0}, {"date": "2023-12-15", "close": 11.89, "volume": 273847.0}, {"date": "2023-12-18", "close": 11.91, "volume": 195021.0}, {"date": "2023-12-19", "close": 12.07, "volume": 225730.0}, {"date": "2023-12-20", "close": 12.03, "volume": 574624.0}, {"date": "2023-12-21", "close": 12.22, "volume": 673260.0}, {"date": "2023-12-22", "close": 12.31, "volume": 360509.0}, {"date": "2023-12-26", "close": 12.35, "volume": 140570.0}, {"date": "2023-12-27", "close": 12.31, "volume": 436522.0}, {"date": "2023-12-28", "close": 12.3, "volume": 282346.0}, {"date": "2023-12-29", "close": 12.29, "volume": 180090.0}, {"date": "2024-01-02", "close": 12.19, "volume": 265071.0}, {"date": "2024-01-03", "close": 12.27, "volume": 323429.0}, {"date": "2024-01-04", "close": 12.41, "volume": 259565.0}, {"date": "2024-01-05", "close": 12.38, "volume": 197339.0}, {"date": "2024-01-08", "close": 12.51, "volume": 174534.0}, {"date": "2024-01-09", "close": 12.37, "volume": 148082.0}, {"date": "2024-01-10", "close": 12.46, "volume": 187081.0}, {"date": "2024-01-11", "close": 12.37, "volume": 276905.0}, {"date": "2024-01-12", "close": 12.39, "volume": 226728.0}, {"date": "2024-01-16", "close": 12.39, "volume": 222529.0}, {"date": "2024-01-17", "close": 12.22, "volume": 477700.0}, {"date": "2024-01-18", "close": 12.22, "volume": 387696.0}, {"date": "2024-01-19", "close": 12.11, "volume": 283762.0}, {"date": "2024-01-22", "close": 12.27, "volume": 199750.0}, {"date": "2024-01-23", "close": 12.2, "volume": 238738.0}, {"date": "2024-01-24", "close": 12.12, "volume": 322263.0}, {"date": "2024-01-25", "close": 12.19, "volume": 866316.0}, {"date": "2024-01-26", "close": 12.25, "volume": 535607.0}, {"date": "2024-01-29", "close": 12.21, "volume": 753712.0}, {"date": "2024-01-30", "close": 12.19, "volume": 659250.0}, {"date": "2024-01-31", "close": 12.22, "volume": 500641.0}, {"date": "2024-02-01", "close": 12.38, "volume": 411354.0}, {"date": "2024-02-02", "close": 12.12, "volume": 275817.0}, {"date": "2024-02-05", "close": 12.12, "volume": 340786.0}, {"date": "2024-02-06", "close": 11.81, "volume": 467317.0}, {"date": "2024-02-07", "close": 11.76, "volume": 318678.0}, {"date": "2024-02-08", "close": 11.83, "volume": 276564.0}, {"date": "2024-02-09", "close": 12.01, "volume": 344217.0}, {"date": "2024-02-12", "close": 12.0, "volume": 201348.0}, {"date": "2024-02-13", "close": 11.77, "volume": 402099.0}, {"date": "2024-02-14", "close": 11.87, "volume": 487603.0}, {"date": "2024-02-15", "close": 12.2, "volume": 664360.0}, {"date": "2024-02-16", "close": 12.18, "volume": 172344.0}, {"date": "2024-02-20", "close": 12.06, "volume": 383226.0}, {"date": "2024-02-21", "close": 11.92, "volume": 365032.0}, {"date": "2024-02-22", "close": 12.08, "volume": 341209.0}, {"date": "2024-02-23", "close": 12.11, "volume": 480086.0}, {"date": "2024-02-26", "close": 12.18, "volume": 299389.0}, {"date": "2024-02-27", "close": 12.14, "volume": 299527.0}, {"date": "2024-02-28", "close": 11.97, "volume": 326390.0}, {"date": "2024-02-29", "close": 12.18, "volume": 459390.0}, {"date": "2024-03-01", "close": 12.77, "volume": 884634.0}, {"date": "2024-03-04", "close": 13.1, "volume": 414727.0}, {"date": "2024-03-05", "close": 12.96, "volume": 424359.0}, {"date": "2024-03-06", "close": 12.81, "volume": 427473.0}, {"date": "2024-03-07", "close": 12.96, "volume": 273225.0}, {"date": "2024-03-08", "close": 12.76, "volume": 316956.0}, {"date": "2024-03-11", "close": 12.85, "volume": 819423.0}, {"date": "2024-03-12", "close": 13.05, "volume": 705186.0}, {"date": "2024-03-13", "close": 13.08, "volume": 524366.0}, {"date": "2024-03-14", "close": 13.08, "volume": 459200.0}, {"date": "2024-03-15", "close": 12.92, "volume": 2002417.0}, {"date": "2024-03-18", "close": 12.9, "volume": 356596.0}, {"date": "2024-03-19", "close": 12.84, "volume": 242048.0}, {"date": "2024-03-20", "close": 12.96, "volume": 548281.0}, {"date": "2024-03-21", "close": 13.03, "volume": 353655.0}, {"date": "2024-03-22", "close": 13.08, "volume": 346747.0}, {"date": "2024-03-25", "close": 13.02, "volume": 260150.0}, {"date": "2024-03-26", "close": 12.94, "volume": 201706.0}, {"date": "2024-03-27", "close": 13.05, "volume": 248566.0}, {"date": "2024-03-28", "close": 13.16, "volume": 417390.0}, {"date": "2024-04-01", "close": 13.02, "volume": 263026.0}, {"date": "2024-04-02", "close": 12.86, "volume": 237793.0}, {"date": "2024-04-03", "close": 12.84, "volume": 206339.0}, {"date": "2024-04-04", "close": 12.67, "volume": 338008.0}, {"date": "2024-04-05", "close": 12.78, "volume": 211956.0}, {"date": "2024-04-08", "close": 12.79, "volume": 509153.0}, {"date": "2024-04-09", "close": 12.67, "volume": 264191.0}, {"date": "2024-04-10", "close": 12.57, "volume": 296208.0}, {"date": "2024-04-11", "close": 12.61, "volume": 268645.0}, {"date": "2024-04-12", "close": 12.42, "volume": 231662.0}, {"date": "2024-04-15", "close": 12.41, "volume": 194552.0}, {"date": "2024-04-16", "close": 12.28, "volume": 357725.0}, {"date": "2024-04-17", "close": 12.31, "volume": 337637.0}, {"date": "2024-04-18", "close": 12.3, "volume": 258434.0}, {"date": "2024-04-19", "close": 12.3, "volume": 254167.0}, {"date": "2024-04-22", "close": 12.52, "volume": 538871.0}, {"date": "2024-04-23", "close": 12.64, "volume": 448465.0}, {"date": "2024-04-24", "close": 12.51, "volume": 594119.0}, {"date": "2024-04-25", "close": 12.42, "volume": 527070.0}, {"date": "2024-04-26", "close": 12.38, "volume": 988738.0}, {"date": "2024-04-29", "close": 12.39, "volume": 863671.0}, {"date": "2024-04-30", "close": 12.18, "volume": 1086048.0}, {"date": "2024-05-01", "close": 12.07, "volume": 596846.0}, {"date": "2024-05-02", "close": 12.27, "volume": 444219.0}, {"date": "2024-05-03", "close": 12.41, "volume": 362397.0}, {"date": "2024-05-06", "close": 12.47, "volume": 233269.0}, {"date": "2024-05-07", "close": 12.5, "volume": 245119.0}, {"date": "2024-05-08", "close": 12.67, "volume": 341579.0}, {"date": "2024-05-09", "close": 12.53, "volume": 242010.0}, {"date": "2024-05-10", "close": 12.47, "volume": 228542.0}, {"date": "2024-05-13", "close": 12.3, "volume": 395971.0}, {"date": "2024-05-14", "close": 12.44, "volume": 324797.0}, {"date": "2024-05-15", "close": 12.46, "volume": 224117.0}, {"date": "2024-05-16", "close": 12.21, "volume": 774036.0}, {"date": "2024-05-17", "close": 12.2, "volume": 509351.0}, {"date": "2024-05-20", "close": 12.16, "volume": 205828.0}, {"date": "2024-05-21", "close": 12.15, "volume": 290041.0}, {"date": "2024-05-22", "close": 11.96, "volume": 446050.0}, {"date": "2024-05-23", "close": 11.95, "volume": 244108.0}, {"date": "2024-05-24", "close": 12.03, "volume": 210821.0}, {"date": "2024-05-28", "close": 11.95, "volume": 222066.0}, {"date": "2024-05-29", "close": 11.79, "volume": 286494.0}, {"date": "2024-05-30", "close": 11.91, "volume": 280548.0}, {"date": "2024-05-31", "close": 12.07, "volume": 355345.0}, {"date": "2024-06-03", "close": 11.91, "volume": 811304.0}, {"date": "2024-06-04", "close": 11.99, "volume": 575310.0}, {"date": "2024-06-05", "close": 12.19, "volume": 452202.0}, {"date": "2024-06-06", "close": 12.06, "volume": 284591.0}, {"date": "2024-06-07", "close": 12.13, "volume": 560441.0}, {"date": "2024-06-10", "close": 12.12, "volume": 266122.0}, {"date": "2024-06-11", "close": 12.03, "volume": 319070.0}, {"date": "2024-06-12", "close": 12.23, "volume": 403026.0}, {"date": "2024-06-13", "close": 12.1, "volume": 183473.0}, {"date": "2024-06-14", "close": 12.02, "volume": 261696.0}, {"date": "2024-06-17", "close": 12.08, "volume": 236347.0}, {"date": "2024-06-18", "close": 12.14, "volume": 289597.0}, {"date": "2024-06-20", "close": 12.21, "volume": 270468.0}, {"date": "2024-06-21", "close": 12.27, "volume": 330718.0}, {"date": "2024-06-24", "close": 12.31, "volume": 263032.0}, {"date": "2024-06-25", "close": 12.34, "volume": 355419.0}, {"date": "2024-06-26", "close": 12.26, "volume": 263495.0}, {"date": "2024-06-27", "close": 12.41, "volume": 236462.0}, {"date": "2024-06-28", "close": 12.48, "volume": 273216.0}, {"date": "2024-07-01", "close": 12.39, "volume": 232236.0}, {"date": "2024-07-02", "close": 12.41, "volume": 235543.0}, {"date": "2024-07-03", "close": 12.53, "volume": 122941.0}, {"date": "2024-07-05", "close": 12.87, "volume": 487617.0}, {"date": "2024-07-08", "close": 12.87, "volume": 329463.0}, {"date": "2024-07-09", "close": 12.86, "volume": 305448.0}, {"date": "2024-07-10", "close": 12.91, "volume": 165333.0}, {"date": "2024-07-11", "close": 12.93, "volume": 340104.0}, {"date": "2024-07-12", "close": 13.06, "volume": 391075.0}, {"date": "2024-07-15", "close": 13.03, "volume": 324038.0}, {"date": "2024-07-16", "close": 13.05, "volume": 323945.0}, {"date": "2024-07-17", "close": 13.03, "volume": 276424.0}, {"date": "2024-07-18", "close": 13.1, "volume": 424046.0}, {"date": "2024-07-19", "close": 13.08, "volume": 264048.0}, {"date": "2024-07-22", "close": 13.25, "volume": 277498.0}, {"date": "2024-07-23", "close": 13.19, "volume": 370006.0}, {"date": "2024-07-24", "close": 13.14, "volume": 373161.0}, {"date": "2024-07-25", "close": 13.31, "volume": 334021.0}, {"date": "2024-07-26", "close": 13.44, "volume": 534433.0}, {"date": "2024-07-29", "close": 13.36, "volume": 347476.0}, {"date": "2024-07-30", "close": 13.38, "volume": 314289.0}, {"date": "2024-07-31", "close": 13.51, "volume": 447138.0}, {"date": "2024-08-01", "close": 13.49, "volume": 504564.0}, {"date": "2024-08-02", "close": 13.45, "volume": 410214.0}, {"date": "2024-08-05", "close": 13.26, "volume": 455113.0}, {"date": "2024-08-06", "close": 13.23, "volume": 1300401.0}, {"date": "2024-08-07", "close": 13.1, "volume": 645326.0}, {"date": "2024-08-08", "close": 13.38, "volume": 552399.0}, {"date": "2024-08-09", "close": 13.27, "volume": 336764.0}, {"date": "2024-08-12", "close": 13.16, "volume": 227411.0}, {"date": "2024-08-13", "close": 13.3, "volume": 197072.0}, {"date": "2024-08-14", "close": 13.24, "volume": 278037.0}, {"date": "2024-08-15", "close": 13.41, "volume": 167119.0}, {"date": "2024-08-16", "close": 13.46, "volume": 145665.0}, {"date": "2024-08-19", "close": 13.53, "volume": 219108.0}, {"date": "2024-08-20", "close": 13.48, "volume": 247789.0}, {"date": "2024-08-21", "close": 13.58, "volume": 231439.0}, {"date": "2024-08-22", "close": 13.57, "volume": 192015.0}, {"date": "2024-08-23", "close": 13.75, "volume": 307259.0}, {"date": "2024-08-26", "close": 13.7, "volume": 166277.0}, {"date": "2024-08-27", "close": 13.73, "volume": 192363.0}, {"date": "2024-08-28", "close": 13.71, "volume": 224215.0}, {"date": "2024-08-29", "close": 13.77, "volume": 235904.0}, {"date": "2024-08-30", "close": 13.88, "volume": 259691.0}, {"date": "2024-09-03", "close": 13.93, "volume": 350896.0}, {"date": "2024-09-04", "close": 13.97, "volume": 269196.0}, {"date": "2024-09-05", "close": 14.05, "volume": 283276.0}, {"date": "2024-09-06", "close": 14.01, "volume": 344712.0}, {"date": "2024-09-09", "close": 13.8, "volume": 406222.0}, {"date": "2024-09-10", "close": 13.73, "volume": 341506.0}, {"date": "2024-09-11", "close": 13.65, "volume": 254666.0}, {"date": "2024-09-12", "close": 13.78, "volume": 337484.0}, {"date": "2024-09-13", "close": 13.9, "volume": 332556.0}, {"date": "2024-09-16", "close": 13.97, "volume": 318562.0}, {"date": "2024-09-17", "close": 13.6, "volume": 449401.0}, {"date": "2024-09-18", "close": 13.49, "volume": 548199.0}, {"date": "2024-09-19", "close": 13.67, "volume": 350079.0}, {"date": "2024-09-20", "close": 13.6, "volume": 626481.0}, {"date": "2024-09-23", "close": 13.65, "volume": 204974.0}, {"date": "2024-09-24", "close": 13.7, "volume": 229423.0}, {"date": "2024-09-25", "close": 13.64, "volume": 190495.0}, {"date": "2024-09-26", "close": 13.64, "volume": 267556.0}, {"date": "2024-09-27", "close": 13.64, "volume": 194625.0}, {"date": "2024-09-30", "close": 13.57, "volume": 298080.0}, {"date": "2024-10-01", "close": 13.58, "volume": 380444.0}, {"date": "2024-10-02", "close": 13.51, "volume": 319174.0}, {"date": "2024-10-03", "close": 13.46, "volume": 342173.0}, {"date": "2024-10-04", "close": 13.4, "volume": 463278.0}, {"date": "2024-10-07", "close": 13.34, "volume": 282639.0}, {"date": "2024-10-08", "close": 13.34, "volume": 267585.0}, {"date": "2024-10-09", "close": 13.41, "volume": 201340.0}, {"date": "2024-10-10", "close": 13.3, "volume": 189883.0}, {"date": "2024-10-11", "close": 13.39, "volume": 324594.0}, {"date": "2024-10-14", "close": 13.43, "volume": 221132.0}, {"date": "2024-10-15", "close": 13.41, "volume": 337790.0}, {"date": "2024-10-16", "close": 13.43, "volume": 215670.0}, {"date": "2024-10-17", "close": 13.59, "volume": 245550.0}, {"date": "2024-10-18", "close": 13.52, "volume": 215257.0}, {"date": "2024-10-21", "close": 13.37, "volume": 157670.0}, {"date": "2024-10-22", "close": 13.35, "volume": 174927.0}, {"date": "2024-10-23", "close": 13.52, "volume": 239757.0}, {"date": "2024-10-24", "close": 13.52, "volume": 373935.0}, {"date": "2024-10-25", "close": 13.52, "volume": 237586.0}, {"date": "2024-10-28", "close": 13.9, "volume": 419107.0}, {"date": "2024-10-29", "close": 14.51, "volume": 513714.0}, {"date": "2024-10-30", "close": 14.66, "volume": 658185.0}, {"date": "2024-10-31", "close": 14.6, "volume": 655909.0}, {"date": "2024-11-01", "close": 14.88, "volume": 728806.0}, {"date": "2024-11-04", "close": 14.9, "volume": 570575.0}, {"date": "2024-11-05", "close": 15.4, "volume": 443711.0}, {"date": "2024-11-06", "close": 15.27, "volume": 459136.0}, {"date": "2024-11-07", "close": 15.35, "volume": 426112.0}, {"date": "2024-11-08", "close": 15.52, "volume": 331544.0}, {"date": "2024-11-11", "close": 15.6, "volume": 271833.0}, {"date": "2024-11-12", "close": 15.44, "volume": 287981.0}, {"date": "2024-11-13", "close": 15.09, "volume": 302643.0}, {"date": "2024-11-14", "close": 15.1, "volume": 483720.0}, {"date": "2024-11-15", "close": 15.02, "volume": 266884.0}, {"date": "2024-11-18", "close": 15.24, "volume": 497604.0}, {"date": "2024-11-19", "close": 15.2, "volume": 824629.0}, {"date": "2024-11-20", "close": 15.04, "volume": 531410.0}, {"date": "2024-11-21", "close": 15.11, "volume": 340869.0}, {"date": "2024-11-22", "close": 15.36, "volume": 850422.0}, {"date": "2024-11-25", "close": 15.47, "volume": 399814.0}, {"date": "2024-11-26", "close": 15.49, "volume": 248998.0}, {"date": "2024-11-27", "close": 15.61, "volume": 270349.0}, {"date": "2024-11-29", "close": 15.63, "volume": 191123.0}, {"date": "2024-12-02", "close": 15.68, "volume": 357456.0}, {"date": "2024-12-03", "close": 15.67, "volume": 224457.0}, {"date": "2024-12-04", "close": 15.74, "volume": 172501.0}, {"date": "2024-12-05", "close": 15.91, "volume": 295880.0}, {"date": "2024-12-06", "close": 15.9, "volume": 172574.0}, {"date": "2024-12-09", "close": 15.83, "volume": 221074.0}, {"date": "2024-12-10", "close": 15.72, "volume": 468793.0}, {"date": "2024-12-11", "close": 16.28, "volume": 366780.0}, {"date": "2024-12-12", "close": 16.04, "volume": 351110.0}, {"date": "2024-12-13", "close": 16.09, "volume": 258409.0}, {"date": "2024-12-16", "close": 16.11, "volume": 385103.0}, {"date": "2024-12-17", "close": 16.15, "volume": 387723.0}, {"date": "2024-12-18", "close": 15.81, "volume": 506169.0}, {"date": "2024-12-19", "close": 15.82, "volume": 461825.0}, {"date": "2024-12-20", "close": 15.93, "volume": 773736.0}, {"date": "2024-12-23", "close": 15.94, "volume": 348450.0}, {"date": "2024-12-24", "close": 16.16, "volume": 122922.0}, {"date": "2024-12-26", "close": 16.16, "volume": 158747.0}, {"date": "2024-12-27", "close": 16.21, "volume": 254454.0}, {"date": "2024-12-30", "close": 16.06, "volume": 197173.0}, {"date": "2024-12-31", "close": 16.12, "volume": 215616.0}, {"date": "2025-01-02", "close": 15.99, "volume": 247882.0}, {"date": "2025-01-03", "close": 15.97, "volume": 150316.0}, {"date": "2025-01-06", "close": 16.02, "volume": 471741.0}, {"date": "2025-01-07", "close": 16.34, "volume": 985919.0}, {"date": "2025-01-08", "close": 16.1, "volume": 485017.0}, {"date": "2025-01-10", "close": 15.74, "volume": 395056.0}, {"date": "2025-01-13", "close": 15.45, "volume": 651034.0}, {"date": "2025-01-14", "close": 15.76, "volume": 1341967.0}, {"date": "2025-01-15", "close": 15.91, "volume": 423704.0}, {"date": "2025-01-16", "close": 15.69, "volume": 591900.0}, {"date": "2025-01-17", "close": 15.75, "volume": 577441.0}, {"date": "2025-01-21", "close": 15.79, "volume": 433524.0}, {"date": "2025-01-22", "close": 15.85, "volume": 293277.0}, {"date": "2025-01-23", "close": 15.95, "volume": 324323.0}, {"date": "2025-01-24", "close": 15.96, "volume": 309040.0}, {"date": "2025-01-27", "close": 16.14, "volume": 355560.0}, {"date": "2025-01-28", "close": 16.22, "volume": 408205.0}, {"date": "2025-01-29", "close": 16.29, "volume": 407432.0}, {"date": "2025-01-30", "close": 16.87, "volume": 491786.0}, {"date": "2025-01-31", "close": 16.67, "volume": 350449.0}, {"date": "2025-02-03", "close": 16.67, "volume": 347343.0}, {"date": "2025-02-04", "close": 16.79, "volume": 280252.0}, {"date": "2025-02-05", "close": 17.04, "volume": 385173.0}, {"date": "2025-02-06", "close": 16.47, "volume": 349647.0}, {"date": "2025-02-07", "close": 16.35, "volume": 341795.0}, {"date": "2025-02-10", "close": 16.47, "volume": 188089.0}, {"date": "2025-02-11", "close": 16.68, "volume": 319593.0}, {"date": "2025-02-12", "close": 16.77, "volume": 201480.0}, {"date": "2025-02-13", "close": 16.85, "volume": 306497.0}, {"date": "2025-02-14", "close": 16.94, "volume": 214380.0}, {"date": "2025-02-18", "close": 17.04, "volume": 246748.0}, {"date": "2025-02-19", "close": 17.15, "volume": 374720.0}, {"date": "2025-02-20", "close": 17.22, "volume": 319433.0}, {"date": "2025-02-21", "close": 17.03, "volume": 328344.0}, {"date": "2025-02-24", "close": 17.03, "volume": 261852.0}, {"date": "2025-02-25", "close": 16.93, "volume": 437515.0}, {"date": "2025-02-26", "close": 16.72, "volume": 694350.0}, {"date": "2025-02-27", "close": 16.86, "volume": 557319.0}, {"date": "2025-02-28", "close": 17.26, "volume": 548542.0}, {"date": "2025-03-03", "close": 17.21, "volume": 796644.0}, {"date": "2025-03-04", "close": 17.75, "volume": 772791.0}, {"date": "2025-03-05", "close": 17.39, "volume": 917924.0}, {"date": "2025-03-06", "close": 16.61, "volume": 675421.0}, {"date": "2025-03-07", "close": 16.82, "volume": 505645.0}, {"date": "2025-03-10", "close": 16.59, "volume": 963804.0}, {"date": "2025-03-11", "close": 16.45, "volume": 601862.0}, {"date": "2025-03-12", "close": 16.59, "volume": 325921.0}, {"date": "2025-03-13", "close": 16.46, "volume": 413927.0}, {"date": "2025-03-14", "close": 16.46, "volume": 501597.0}, {"date": "2025-03-17", "close": 16.59, "volume": 423655.0}, {"date": "2025-03-18", "close": 16.42, "volume": 413523.0}, {"date": "2025-03-19", "close": 16.68, "volume": 393436.0}, {"date": "2025-03-20", "close": 15.91, "volume": 656610.0}, {"date": "2025-03-21", "close": 15.49, "volume": 1056649.0}, {"date": "2025-03-24", "close": 15.68, "volume": 574008.0}, {"date": "2025-03-25", "close": 15.89, "volume": 856794.0}, {"date": "2025-03-26", "close": 15.92, "volume": 785844.0}, {"date": "2025-03-27", "close": 15.95, "volume": 610984.0}, {"date": "2025-03-28", "close": 15.97, "volume": 635380.0}, {"date": "2025-03-31", "close": 16.01, "volume": 973691.0}, {"date": "2025-04-01", "close": 16.1, "volume": 588425.0}, {"date": "2025-04-02", "close": 16.07, "volume": 752505.0}, {"date": "2025-04-03", "close": 16.02, "volume": 1267483.0}, {"date": "2025-04-04", "close": 15.36, "volume": 2270763.0}, {"date": "2025-04-07", "close": 14.91, "volume": 3323201.0}, {"date": "2025-04-08", "close": 14.81, "volume": 1650987.0}, {"date": "2025-04-09", "close": 15.72, "volume": 1798688.0}, {"date": "2025-04-10", "close": 15.5, "volume": 1346590.0}, {"date": "2025-04-11", "close": 15.63, "volume": 1370232.0}, {"date": "2025-04-14", "close": 15.77, "volume": 774452.0}, {"date": "2025-04-15", "close": 15.87, "volume": 666582.0}, {"date": "2025-04-16", "close": 15.61, "volume": 967911.0}, {"date": "2025-04-17", "close": 15.76, "volume": 604969.0}, {"date": "2025-04-21", "close": 15.63, "volume": 444414.0}, {"date": "2025-04-22", "close": 15.83, "volume": 661725.0}, {"date": "2025-04-23", "close": 15.74, "volume": 1060231.0}, {"date": "2025-04-24", "close": 15.88, "volume": 588257.0}, {"date": "2025-04-25", "close": 15.69, "volume": 676794.0}, {"date": "2025-04-28", "close": 15.78, "volume": 637059.0}, {"date": "2025-04-29", "close": 15.81, "volume": 503024.0}, {"date": "2025-04-30", "close": 16.25, "volume": 894303.0}, {"date": "2025-05-01", "close": 15.91, "volume": 973793.0}, {"date": "2025-05-02", "close": 16.02, "volume": 811696.0}, {"date": "2025-05-05", "close": 16.1, "volume": 749915.0}, {"date": "2025-05-06", "close": 15.83, "volume": 803371.0}, {"date": "2025-05-07", "close": 15.82, "volume": 704747.0}, {"date": "2025-05-08", "close": 15.65, "volume": 546199.0}, {"date": "2025-05-09", "close": 15.77, "volume": 438668.0}, {"date": "2025-05-12", "close": 15.63, "volume": 500668.0}, {"date": "2025-05-13", "close": 15.87, "volume": 907531.0}, {"date": "2025-05-14", "close": 15.92, "volume": 667404.0}, {"date": "2025-05-15", "close": 16.15, "volume": 606183.0}, {"date": "2025-05-16", "close": 16.21, "volume": 764818.0}, {"date": "2025-05-19", "close": 16.35, "volume": 366255.0}, {"date": "2025-05-20", "close": 16.51, "volume": 631367.0}, {"date": "2025-05-21", "close": 16.53, "volume": 469530.0}, {"date": "2025-05-22", "close": 16.56, "volume": 528077.0}, {"date": "2025-05-23", "close": 16.64, "volume": 346839.0}, {"date": "2025-05-27", "close": 16.47, "volume": 509494.0}, {"date": "2025-05-28", "close": 16.28, "volume": 438656.0}, {"date": "2025-05-29", "close": 16.13, "volume": 430714.0}, {"date": "2025-05-30", "close": 15.95, "volume": 664864.0}, {"date": "2025-06-02", "close": 16.04, "volume": 553442.0}, {"date": "2025-06-03", "close": 14.86, "volume": 1752536.0}, {"date": "2025-06-04", "close": 15.0, "volume": 684284.0}, {"date": "2025-06-05", "close": 15.19, "volume": 905530.0}, {"date": "2025-06-06", "close": 14.98, "volume": 481737.0}, {"date": "2025-06-09", "close": 14.94, "volume": 551098.0}, {"date": "2025-06-10", "close": 14.81, "volume": 688737.0}, {"date": "2025-06-11", "close": 14.82, "volume": 647252.0}, {"date": "2025-06-12", "close": 14.84, "volume": 437472.0}, {"date": "2025-06-13", "close": 14.59, "volume": 654562.0}, {"date": "2025-06-16", "close": 14.65, "volume": 726699.0}, {"date": "2025-06-17", "close": 14.41, "volume": 798929.0}, {"date": "2025-06-18", "close": 14.58, "volume": 641136.0}, {"date": "2025-06-20", "close": 14.61, "volume": 937673.0}, {"date": "2025-06-23", "close": 14.55, "volume": 851712.0}, {"date": "2025-06-24", "close": 14.57, "volume": 634540.0}, {"date": "2025-06-25", "close": 14.47, "volume": 1021668.0}, {"date": "2025-06-26", "close": 14.64, "volume": 773811.0}, {"date": "2025-06-27", "close": 14.86, "volume": 641269.0}, {"date": "2025-06-30", "close": 14.93, "volume": 779803.0}, {"date": "2025-07-01", "close": 15.1, "volume": 564209.0}, {"date": "2025-07-02", "close": 14.74, "volume": 628473.0}, {"date": "2025-07-03", "close": 14.89, "volume": 284966.0}, {"date": "2025-07-07", "close": 14.64, "volume": 626101.0}, {"date": "2025-07-08", "close": 14.59, "volume": 542304.0}, {"date": "2025-07-09", "close": 14.42, "volume": 1627213.0}, {"date": "2025-07-10", "close": 14.44, "volume": 624529.0}, {"date": "2025-07-11", "close": 14.34, "volume": 475846.0}, {"date": "2025-07-14", "close": 14.32, "volume": 747859.0}, {"date": "2025-07-15", "close": 14.18, "volume": 788273.0}, {"date": "2025-07-16", "close": 14.25, "volume": 670342.0}, {"date": "2025-07-17", "close": 14.24, "volume": 527209.0}, {"date": "2025-07-18", "close": 14.19, "volume": 471919.0}, {"date": "2025-07-21", "close": 14.17, "volume": 509124.0}, {"date": "2025-07-22", "close": 14.36, "volume": 538988.0}, {"date": "2025-07-23", "close": 14.43, "volume": 546235.0}, {"date": "2025-07-24", "close": 14.26, "volume": 576154.0}, {"date": "2025-07-25", "close": 14.31, "volume": 612107.0}, {"date": "2025-07-28", "close": 14.15, "volume": 527136.0}, {"date": "2025-07-29", "close": 14.18, "volume": 489247.0}, {"date": "2025-07-30", "close": 14.18, "volume": 869699.0}, {"date": "2025-07-31", "close": 14.23, "volume": 747535.0}, {"date": "2025-08-01", "close": 14.97, "volume": 2051552.0}, {"date": "2025-08-04", "close": 14.97, "volume": 1391191.0}, {"date": "2025-08-05", "close": 14.96, "volume": 993699.0}, {"date": "2025-08-06", "close": 14.46, "volume": 1036247.0}, {"date": "2025-08-07", "close": 14.59, "volume": 673710.0}, {"date": "2025-08-08", "close": 14.46, "volume": 512444.0}, {"date": "2025-08-11", "close": 14.5, "volume": 372224.0}, {"date": "2025-08-12", "close": 14.45, "volume": 688992.0}, {"date": "2025-08-13", "close": 14.51, "volume": 540043.0}, {"date": "2025-08-14", "close": 14.55, "volume": 620244.0}, {"date": "2025-08-15", "close": 14.45, "volume": 450636.0}, {"date": "2025-08-18", "close": 14.53, "volume": 534361.0}, {"date": "2025-08-19", "close": 14.67, "volume": 415661.0}, {"date": "2025-08-20", "close": 14.75, "volume": 513746.0}, {"date": "2025-08-21", "close": 14.77, "volume": 448654.0}, {"date": "2025-08-22", "close": 14.87, "volume": 475930.0}, {"date": "2025-08-25", "close": 14.77, "volume": 365455.0}, {"date": "2025-08-26", "close": 14.68, "volume": 608418.0}, {"date": "2025-08-27", "close": 14.77, "volume": 353494.0}, {"date": "2025-08-28", "close": 14.66, "volume": 357887.0}, {"date": "2025-08-29", "close": 14.57, "volume": 248468.0}, {"date": "2025-09-02", "close": 14.57, "volume": 559413.0}, {"date": "2025-09-03", "close": 14.08, "volume": 815211.0}, {"date": "2025-09-04", "close": 14.28, "volume": 715828.0}, {"date": "2025-09-05", "close": 14.19, "volume": 736318.0}, {"date": "2025-09-08", "close": 14.22, "volume": 445213.0}, {"date": "2025-09-09", "close": 14.24, "volume": 431783.0}, {"date": "2025-09-10", "close": 14.04, "volume": 577471.0}, {"date": "2025-09-11", "close": 14.36, "volume": 436398.0}, {"date": "2025-09-12", "close": 14.21, "volume": 490426.0}, {"date": "2025-09-15", "close": 14.08, "volume": 610081.0}, {"date": "2025-09-16", "close": 14.05, "volume": 383865.0}, {"date": "2025-09-17", "close": 14.08, "volume": 471204.0}, {"date": "2025-09-18", "close": 14.14, "volume": 630183.0}, {"date": "2025-09-19", "close": 13.98, "volume": 612321.0}, {"date": "2025-09-22", "close": 14.09, "volume": 477330.0}, {"date": "2025-09-23", "close": 13.86, "volume": 526067.0}, {"date": "2025-09-24", "close": 13.88, "volume": 465300.0}, {"date": "2025-09-25", "close": 13.92, "volume": 424074.0}, {"date": "2025-09-26", "close": 13.99, "volume": 283037.0}, {"date": "2025-09-29", "close": 14.09, "volume": 429108.0}, {"date": "2025-09-30", "close": 14.16, "volume": 502512.0}, {"date": "2025-10-01", "close": 14.2, "volume": 2109828.0}, {"date": "2025-10-02", "close": 14.22, "volume": 437646.0}, {"date": "2025-10-03", "close": 14.25, "volume": 393218.0}, {"date": "2025-10-06", "close": 14.2, "volume": 553078.0}, {"date": "2025-10-07", "close": 14.05, "volume": 684383.0}, {"date": "2025-10-08", "close": 14.21, "volume": 580580.0}, {"date": "2025-10-09", "close": 13.89, "volume": 597967.0}, {"date": "2025-10-10", "close": 13.94, "volume": 974162.0}, {"date": "2025-10-13", "close": 14.04, "volume": 813147.0}, {"date": "2025-10-14", "close": 14.23, "volume": 605534.0}, {"date": "2025-10-15", "close": 14.58, "volume": 819127.0}, {"date": "2025-10-16", "close": 14.67, "volume": 1168013.0}, {"date": "2025-10-17", "close": 14.98, "volume": 1095650.0}, {"date": "2025-10-20", "close": 14.61, "volume": 656070.0}, {"date": "2025-10-21", "close": 14.85, "volume": 910071.0}, {"date": "2025-10-22", "close": 14.91, "volume": 667450.0}, {"date": "2025-10-23", "close": 14.85, "volume": 380036.0}, {"date": "2025-10-24", "close": 14.94, "volume": 528011.0}, {"date": "2025-10-27", "close": 14.77, "volume": 804612.0}, {"date": "2025-10-28", "close": 14.62, "volume": 489348.0}, {"date": "2025-10-29", "close": 14.22, "volume": 823670.0}, {"date": "2025-10-30", "close": 14.05, "volume": 956933.0}, {"date": "2025-10-31", "close": 13.91, "volume": 603067.0}, {"date": "2025-11-03", "close": 13.73, "volume": 703738.0}, {"date": "2025-11-04", "close": 13.68, "volume": 647698.0}, {"date": "2025-11-05", "close": 13.69, "volume": 753937.0}, {"date": "2025-11-06", "close": 13.1, "volume": 997939.0}, {"date": "2025-11-07", "close": 13.06, "volume": 920421.0}, {"date": "2025-11-10", "close": 13.09, "volume": 720438.0}, {"date": "2025-11-11", "close": 13.3, "volume": 625776.0}, {"date": "2025-11-12", "close": 13.23, "volume": 515153.0}, {"date": "2025-11-13", "close": 13.3, "volume": 588112.0}, {"date": "2025-11-14", "close": 13.2, "volume": 620093.0}, {"date": "2025-11-17", "close": 13.19, "volume": 1019191.0}, {"date": "2025-11-18", "close": 13.18, "volume": 839554.0}, {"date": "2025-11-19", "close": 13.02, "volume": 506574.0}, {"date": "2025-11-20", "close": 12.86, "volume": 685340.0}, {"date": "2025-11-21", "close": 13.08, "volume": 756507.0}, {"date": "2025-11-24", "close": 13.13, "volume": 1744739.0}, {"date": "2025-11-25", "close": 13.01, "volume": 1003315.0}, {"date": "2025-11-26", "close": 13.04, "volume": 517806.0}, {"date": "2025-11-28", "close": 13.17, "volume": 372979.0}, {"date": "2025-12-01", "close": 13.1, "volume": 801992.0}, {"date": "2025-12-02", "close": 13.08, "volume": 758082.0}, {"date": "2025-12-03", "close": 13.15, "volume": 821993.0}, {"date": "2025-12-04", "close": 13.27, "volume": 873515.0}, {"date": "2025-12-05", "close": 13.19, "volume": 580856.0}, {"date": "2025-12-08", "close": 13.06, "volume": 684112.0}, {"date": "2025-12-09", "close": 13.3, "volume": 717019.0}, {"date": "2025-12-10", "close": 13.7, "volume": 1005664.0}, {"date": "2025-12-11", "close": 13.94, "volume": 1200054.0}, {"date": "2025-12-12", "close": 13.95, "volume": 631088.0}, {"date": "2025-12-15", "close": 13.99, "volume": 870404.0}, {"date": "2025-12-16", "close": 13.94, "volume": 681551.0}, {"date": "2025-12-17", "close": 14.05, "volume": 694680.0}, {"date": "2025-12-18", "close": 14.1, "volume": 722348.0}, {"date": "2025-12-19", "close": 14.07, "volume": 957750.0}, {"date": "2025-12-22", "close": 14.1, "volume": 494703.0}, {"date": "2025-12-23", "close": 14.12, "volume": 421045.0}, {"date": "2025-12-24", "close": 14.17, "volume": 143856.0}, {"date": "2025-12-26", "close": 14.2, "volume": 289243.0}, {"date": "2025-12-29", "close": 14.09, "volume": 546109.0}, {"date": "2025-12-30", "close": 14.12, "volume": 446176.0}, {"date": "2025-12-31", "close": 14.04, "volume": 289265.0}, {"date": "2026-01-02", "close": 13.7, "volume": 809192.0}, {"date": "2026-01-05", "close": 14.08, "volume": 1049951.0}, {"date": "2026-01-06", "close": 14.16, "volume": 605136.0}, {"date": "2026-01-07", "close": 14.13, "volume": 685433.0}, {"date": "2026-01-08", "close": 14.22, "volume": 550840.0}, {"date": "2026-01-09", "close": 14.24, "volume": 577970.0}, {"date": "2026-01-12", "close": 14.37, "volume": 529293.0}, {"date": "2026-01-13", "close": 14.39, "volume": 841895.0}, {"date": "2026-01-14", "close": 12.99, "volume": 2815090.0}, {"date": "2026-01-15", "close": 12.91, "volume": 961534.0}, {"date": "2026-01-16", "close": 12.46, "volume": 1259332.0}, {"date": "2026-01-20", "close": 12.43, "volume": 1020956.0}, {"date": "2026-01-21", "close": 12.73, "volume": 1092823.0}, {"date": "2026-01-22", "close": 12.93, "volume": 974515.0}, {"date": "2026-01-23", "close": 13.16, "volume": 934737.0}, {"date": "2026-01-26", "close": 13.15, "volume": 1028728.0}, {"date": "2026-01-27", "close": 12.97, "volume": 1067899.0}, {"date": "2026-01-28", "close": 13.01, "volume": 1388651.0}, {"date": "2026-01-29", "close": 13.11, "volume": 1274400.0}, {"date": "2026-01-30", "close": 13.16, "volume": 1257411.0}, {"date": "2026-02-02", "close": 13.23, "volume": 1175914.0}, {"date": "2026-02-03", "close": 12.23, "volume": 2598582.0}, {"date": "2026-02-04", "close": 12.28, "volume": 2311213.0}, {"date": "2026-02-05", "close": 12.06, "volume": 1631540.0}, {"date": "2026-02-06", "close": 12.26, "volume": 1204669.0}, {"date": "2026-02-09", "close": 12.24, "volume": 1137252.0}, {"date": "2026-02-10", "close": 12.33, "volume": 1275432.0}, {"date": "2026-02-11", "close": 12.15, "volume": 1227834.0}, {"date": "2026-02-12", "close": 12.36, "volume": 1471063.0}, {"date": "2026-02-13", "close": 12.56, "volume": 1307707.0}, {"date": "2026-02-17", "close": 12.62, "volume": 946610.0}, {"date": "2026-02-18", "close": 12.59, "volume": 947240.0}, {"date": "2026-02-19", "close": 12.47, "volume": 1161535.0}, {"date": "2026-02-20", "close": 12.61, "volume": 729135.0}, {"date": "2026-02-23", "close": 12.47, "volume": 1071053.0}, {"date": "2026-02-24", "close": 12.65, "volume": 1027609.0}, {"date": "2026-02-25", "close": 12.83, "volume": 672597.0}, {"date": "2026-02-26", "close": 13.02, "volume": 1310013.0}, {"date": "2026-02-27", "close": 12.9, "volume": 1811318.0}, {"date": "2026-03-02", "close": 12.82, "volume": 1155441.0}, {"date": "2026-03-03", "close": 12.88, "volume": 1021414.0}, {"date": "2026-03-04", "close": 13.1, "volume": 1013986.0}, {"date": "2026-03-05", "close": 13.05, "volume": 1001886.0}, {"date": "2026-03-06", "close": 13.12, "volume": 975095.0}, {"date": "2026-03-09", "close": 13.18, "volume": 1340615.0}, {"date": "2026-03-10", "close": 13.09, "volume": 1544639.0}, {"date": "2026-03-11", "close": 13.14, "volume": 1290104.0}, {"date": "2026-03-12", "close": 13.06, "volume": 1243964.0}, {"date": "2026-03-13", "close": 13.07, "volume": 1004737.0}, {"date": "2026-03-16", "close": 13.22, "volume": 1091916.0}, {"date": "2026-03-17", "close": 13.27, "volume": 937716.0}, {"date": "2026-03-18", "close": 13.12, "volume": 992473.0}, {"date": "2026-03-19", "close": 13.16, "volume": 1020267.0}, {"date": "2026-03-20", "close": 12.74, "volume": 1706319.0}, {"date": "2026-03-23", "close": 12.82, "volume": 1810419.0}, {"date": "2026-03-24", "close": 12.74, "volume": 1467926.0}, {"date": "2026-03-25", "close": 12.81, "volume": 1411096.0}, {"date": "2026-03-26", "close": 12.76, "volume": 955385.0}, {"date": "2026-03-27", "close": 12.59, "volume": 1377046.0}, {"date": "2026-03-30", "close": 12.83, "volume": 1251278.0}, {"date": "2026-03-31", "close": 13.13, "volume": 1162705.0}, {"date": "2026-04-01", "close": 13.14, "volume": 917226.0}, {"date": "2026-04-02", "close": 13.31, "volume": 1000069.0}, {"date": "2026-04-06", "close": 13.33, "volume": 490573.0}, {"date": "2026-04-07", "close": 13.39, "volume": 1397878.0}, {"date": "2026-04-08", "close": 13.45, "volume": 1310359.0}, {"date": "2026-04-09", "close": 13.57, "volume": 1318326.0}, {"date": "2026-04-10", "close": 13.38, "volume": 811365.0}, {"date": "2026-04-13", "close": 13.75, "volume": 992143.0}, {"date": "2026-04-14", "close": 13.95, "volume": 1433143.0}, {"date": "2026-04-15", "close": 14.2, "volume": 1039573.0}, {"date": "2026-04-16", "close": 14.6, "volume": 1570454.0}, {"date": "2026-04-17", "close": 14.66, "volume": 1293958.0}, {"date": "2026-04-20", "close": 14.66, "volume": 1375823.0}, {"date": "2026-04-21", "close": 14.65, "volume": 1357464.0}, {"date": "2026-04-22", "close": 14.75, "volume": 901123.0}, {"date": "2026-04-23", "close": 14.44, "volume": 940474.0}, {"date": "2026-04-24", "close": 14.47, "volume": 1193083.0}, {"date": "2026-04-27", "close": 14.56, "volume": 717225.0}, {"date": "2026-04-28", "close": 14.44, "volume": 477655.0}, {"date": "2026-04-29", "close": 14.45, "volume": 1062051.0}, {"date": "2026-04-30", "close": 14.68, "volume": 1018433.0}, {"date": "2026-05-01", "close": 15.08, "volume": 1512517.0}, {"date": "2026-05-04", "close": 14.89, "volume": 673456.0}, {"date": "2026-05-05", "close": 15.15, "volume": 1544564.0}, {"date": "2026-05-06", "close": 15.22, "volume": 1651699.0}, {"date": "2026-05-07", "close": 15.07, "volume": 1631074.0}, {"date": "2026-05-08", "close": 14.86, "volume": 932445.0}, {"date": "2026-05-11", "close": 14.7, "volume": 662984.0}, {"date": "2026-05-12", "close": 14.73, "volume": 784951.0}, {"date": "2026-05-13", "close": 14.67, "volume": 685425.0}, {"date": "2026-05-14", "close": 14.7, "volume": 891029.0}, {"date": "2026-05-15", "close": 14.57, "volume": 588563.0}, {"date": "2026-05-18", "close": 15.29, "volume": 972789.0}, {"date": "2026-05-19", "close": 15.13, "volume": 675987.0}, {"date": "2026-05-20", "close": 15.16, "volume": 685987.0}, {"date": "2026-05-21", "close": 15.13, "volume": 540285.0}, {"date": "2026-05-22", "close": 15.19, "volume": 990152.0}, {"date": "2026-05-26", "close": 15.2, "volume": 992589.0}, {"date": "2026-05-27", "close": 15.11, "volume": 1000966.0}, {"date": "2026-05-28", "close": 15.01, "volume": 1031507.0}, {"date": "2026-05-29", "close": 14.82, "volume": 1210412.0}, {"date": "2026-06-01", "close": 15.27, "volume": 961424.0}, {"date": "2026-06-02", "close": 15.19, "volume": 1021290.0}, {"date": "2026-06-03", "close": 15.0, "volume": 886380.0}, {"date": "2026-06-04", "close": 15.3, "volume": 639232.0}, {"date": "2026-06-05", "close": 15.56, "volume": 856857.0}, {"date": "2026-06-08", "close": 15.45, "volume": 691956.0}, {"date": "2026-06-09", "close": 15.48, "volume": 825501.0}, {"date": "2026-06-10", "close": 15.34, "volume": 1007065.0}, {"date": "2026-06-11", "close": 15.33, "volume": 1150223.0}, {"date": "2026-06-12", "close": 15.41, "volume": 777727.0}, {"date": "2026-06-15", "close": 15.25, "volume": 604617.0}, {"date": "2026-06-16", "close": 15.29, "volume": 777812.0}, {"date": "2026-06-17", "close": 15.18, "volume": 826846.0}, {"date": "2026-06-18", "close": 14.88, "volume": 1017824.0}, {"date": "2026-06-22", "close": 14.92, "volume": 704471.0}, {"date": "2026-06-23", "close": 14.99, "volume": 753609.0}, {"date": "2026-06-24", "close": 15.06, "volume": 486604.0}, {"date": "2026-06-25", "close": 15.13, "volume": 626304.0}, {"date": "2026-06-26", "close": 15.54, "volume": 616087.0}, {"date": "2026-06-29", "close": 15.59, "volume": 595958.0}, {"date": "2026-06-30", "close": 15.89, "volume": 777424.0}, {"date": "2026-07-01", "close": 16.39, "volume": 1074121.0}, {"date": "2026-07-02", "close": 16.71, "volume": 836774.0}, {"date": "2026-07-06", "close": 16.54, "volume": 832545.0}, {"date": "2026-07-07", "close": 16.86, "volume": 585345.0}, {"date": "2026-07-08", "close": 16.88, "volume": 572205.0}, {"date": "2026-07-09", "close": 16.88, "volume": 639250.0}, {"date": "2026-07-10", "close": 16.91, "volume": 485355.0}, {"date": "2026-07-13", "close": 17.61, "volume": 901433.0}, {"date": "2026-07-14", "close": 16.57, "volume": 3037390.0}, {"date": "2026-07-15", "close": 16.52, "volume": 1084828.0}, {"date": "2026-07-16", "close": 16.89, "volume": 648771.0}, {"date": "2026-07-17", "close": 16.92, "volume": 658457.0}, {"date": "2026-07-20", "close": 16.61, "volume": 485409.0}, {"date": "2026-07-21", "close": 16.44, "volume": 578198.0}, {"date": "2026-07-22", "close": 16.09, "volume": 716471.0}, {"date": "2026-07-23", "close": 16.04, "volume": 727690.0}, {"date": "2026-07-24", "close": 16.29, "volume": 707897.0}, {"date": "2026-07-27", "close": 16.74, "volume": 554310.0}, {"date": "2026-07-28", "close": 17.44, "volume": 648326.0}, {"date": "2026-07-29", "close": 17.64, "volume": 831308.0}, {"date": "2026-07-30", "close": 17.41, "volume": 852699.0}, {"date": "2026-07-31", "close": 16.94, "volume": 1292737.0}, {"date": "2026-08-03", "close": 16.76, "volume": 872746.0}, {"date": "2026-08-04", "close": 16.55, "volume": 934728.0}, {"date": "2026-08-05", "close": 16.68, "volume": 852714.0}, {"date": "2026-08-06", "close": 16.57, "volume": 409120.0}, {"date": "2026-08-07", "close": 16.46, "volume": 609807.0}], "refreshing": true}