{"ticker": "RC", "overview": {"cik": "1527590", "ticker": "RC", "name": "Ready Capital Corp", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054850", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054466", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049393", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-17", "title": "Employee share plan", "accession": "0001628280-26-048661", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039790", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-01", "title": "Proxy statement", "accession": "0001628280-26-039531", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-01", "title": "Form ARS", "accession": "0001628280-26-039527", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004142", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001628280-26-032982", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-032299", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001628280-26-028924", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-04-22", "title": "Form 25-NSE", "accession": "0000876661-26-000352", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002123", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-24", "title": "FORM 8-K", "accession": "0001104659-26-033443", "price_sensitive": true}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001628280-26-018991", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001628280-26-018988", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "FORM 3", "accession": "0001628280-26-018987", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-03-13", "title": "Form EFFECT", "accession": "9999999995-26-000811", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001628280-26-016124", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001628280-26-016123", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001628280-26-016120", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001628280-26-016119", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001628280-26-016116", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001628280-26-016114", "price_sensitive": false}, {"form": "POS AM", "date": "2026-03-03", "title": "Form POS AM", "accession": "0001104659-26-022859", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RC", "has_prices": true, "as_of": "2026-08-07", "last": 1.71, "prev_close": 1.55, "change": 0.15999999999999992, "change_pct": 0.10322580645161285, "session_volume": 2575015.0, "vwap_5": 1.614953605108926, "vwap_20": 1.5593538249670609, "vwap_60": 1.674159549503671, "vwap_250": 2.4409240459636243, "high_52w": 3.04, "low_52w": 1.43, "avg_volume_20": 1313736.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000102909-26-002123", "src": "13DG", "ticker": "RC", "cik": "1527590", "company": "Ready Capital Corp", "company_raw": "Ready Capital Corp", "who": "Ready Capital Corp", "who_key": "Ready Capital Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Ready Capital Corp adjusts its stake in RC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1527590/0000102909-26-002123-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "HOUSE-2022-20021398-T34", "src": "CONGRESS", "ticker": "RC", "cik": "", "company": "Ready Capital Corp", "company_raw": "O: CL TRUST > LDJ FAM INV LLC > Parametric\nReady Capital Corproation", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Christopher L. Jacobs picks up RC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2304882}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-002123", "src": "13DG", "ticker": "RC", "cik": "1527590", "company": "Ready Capital Corp", "company_raw": "Ready Capital Corp", "who": "Ready Capital Corp", "who_key": "Ready Capital Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Ready Capital Corp adjusts its stake in RC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1527590/0000102909-26-002123-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "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": "Ready Capital Corporation 9.00% Senior Notes due 2029", "new_value": "Ready Capital Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001527590", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001527590", "applied": 1, "detected_at": "2026-10-27T02:35:36.401545"}]}, "key_people": [{"who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2022-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2022-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054850", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054466", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049393", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-17", "title": "Employee share plan", "accession": "0001628280-26-048661", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039790", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-01", "title": "Proxy statement", "accession": "0001628280-26-039531", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-01", "title": "Form ARS", "accession": "0001628280-26-039527", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004142", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001628280-26-032982", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-032299", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001628280-26-028924", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-04-22", "title": "Form 25-NSE", "accession": "0000876661-26-000352", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002123", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-24", "title": "FORM 8-K", "accession": "0001104659-26-033443", "price_sensitive": true}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001628280-26-018991", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001628280-26-018988", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "FORM 3", "accession": "0001628280-26-018987", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-03-13", "title": "Form EFFECT", "accession": "9999999995-26-000811", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001628280-26-016124", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001628280-26-016123", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001628280-26-016120", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001628280-26-016119", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001628280-26-016116", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001628280-26-016114", "price_sensitive": false}, {"form": "POS AM", "date": "2026-03-03", "title": "Form POS AM", "accession": "0001104659-26-022859", "price_sensitive": false}], "performance": {"ticker": "RC", "has_prices": true, "summary": {"n": 1, "avg": -0.8478647686832741, "win_rate": 0.0, "best": -0.8478647686832741, "worst": -0.8478647686832741, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 15001.0, "date": "2022-06-16", "score": 0.0, "ref_price": 11.24, "return": -0.8478647686832741}]}, "price_series": [{"date": "2016-08-08", "close": 14.36, "volume": 21842.0}, {"date": "2016-08-09", "close": 14.27, "volume": 17905.0}, {"date": "2016-08-10", "close": 14.09, "volume": 29690.0}, {"date": "2016-08-11", "close": 13.94, "volume": 60856.0}, {"date": "2016-08-12", "close": 14.12, "volume": 15346.0}, {"date": "2016-08-15", "close": 14.07, "volume": 20547.0}, {"date": "2016-08-16", "close": 13.99, "volume": 12149.0}, {"date": "2016-08-17", "close": 13.81, "volume": 54814.0}, {"date": "2016-08-18", "close": 13.81, "volume": 29616.0}, {"date": "2016-08-19", "close": 13.73, "volume": 43568.0}, {"date": "2016-08-22", "close": 13.78, "volume": 18154.0}, {"date": "2016-08-23", "close": 13.75, "volume": 13650.0}, {"date": "2016-08-24", "close": 13.71, "volume": 42769.0}, {"date": "2016-08-25", "close": 13.78, "volume": 17271.0}, {"date": "2016-08-26", "close": 13.72, "volume": 24193.0}, {"date": "2016-08-29", "close": 13.81, "volume": 8351.0}, {"date": "2016-08-30", "close": 13.76, "volume": 15157.0}, {"date": "2016-08-31", "close": 13.8, "volume": 8995.0}, {"date": "2016-09-01", "close": 13.67, "volume": 17357.0}, {"date": "2016-09-02", "close": 13.79, "volume": 24717.0}, {"date": "2016-09-06", "close": 13.8, "volume": 46424.0}, {"date": "2016-09-07", "close": 13.78, "volume": 14691.0}, {"date": "2016-09-08", "close": 13.82, "volume": 53217.0}, {"date": "2016-09-09", "close": 13.8, "volume": 68424.0}, {"date": "2016-09-12", "close": 14.09, "volume": 25433.0}, {"date": "2016-09-13", "close": 14.09, "volume": 17006.0}, {"date": "2016-09-14", "close": 14.06, "volume": 9952.0}, {"date": "2016-09-15", "close": 14.22, "volume": 78500.0}, {"date": "2016-09-16", "close": 14.28, "volume": 75413.0}, {"date": "2016-09-19", "close": 14.47, "volume": 20671.0}, {"date": "2016-09-20", "close": 14.47, "volume": 52274.0}, {"date": "2016-09-21", "close": 14.58, "volume": 54293.0}, {"date": "2016-09-22", "close": 14.52, "volume": 79597.0}, {"date": "2016-09-23", "close": 14.55, "volume": 38515.0}, {"date": "2016-09-26", "close": 14.48, "volume": 63534.0}, {"date": "2016-09-27", "close": 14.64, "volume": 35665.0}, {"date": "2016-09-28", "close": 14.48, "volume": 169385.0}, {"date": "2016-09-29", "close": 14.37, "volume": 61977.0}, {"date": "2016-09-30", "close": 14.43, "volume": 29005.0}, {"date": "2016-10-03", "close": 14.33, "volume": 48291.0}, {"date": "2016-10-04", "close": 14.23, "volume": 52197.0}, {"date": "2016-10-05", "close": 14.2, "volume": 134077.0}, {"date": "2016-10-06", "close": 14.18, "volume": 53577.0}, {"date": "2016-10-07", "close": 14.2, "volume": 73584.0}, {"date": "2016-10-10", "close": 14.29, "volume": 58725.0}, {"date": "2016-10-11", "close": 14.3, "volume": 29590.0}, {"date": "2016-10-12", "close": 14.3, "volume": 20957.0}, {"date": "2016-10-13", "close": 14.32, "volume": 21806.0}, {"date": "2016-10-14", "close": 14.33, "volume": 104321.0}, {"date": "2016-10-17", "close": 14.3, "volume": 95970.0}, {"date": "2016-10-18", "close": 14.45, "volume": 104068.0}, {"date": "2016-10-19", "close": 14.45, "volume": 126871.0}, {"date": "2016-10-20", "close": 14.55, "volume": 115089.0}, {"date": "2016-10-21", "close": 14.55, "volume": 55843.0}, {"date": "2016-10-24", "close": 14.9, "volume": 60333.0}, {"date": "2016-10-25", "close": 14.85, "volume": 140755.0}, {"date": "2016-10-26", "close": 13.4, "volume": 161276.0}, {"date": "2016-10-27", "close": 13.45, "volume": 98630.0}, {"date": "2016-10-28", "close": 13.25, "volume": 46679.0}, {"date": "2016-10-31", "close": 13.4, "volume": 47790.0}, {"date": "2016-11-01", "close": 12.7191, "volume": 106287.0}, {"date": "2016-11-02", "close": 13.15, "volume": 221331.0}, {"date": "2016-11-03", "close": 13.0, "volume": 90861.0}, {"date": "2016-11-04", "close": 12.9, "volume": 72571.0}, {"date": "2016-11-07", "close": 12.85, "volume": 104770.0}, {"date": "2016-11-08", "close": 12.7, "volume": 102631.0}, {"date": "2016-11-09", "close": 12.5, "volume": 70112.0}, {"date": "2016-11-10", "close": 12.65, "volume": 44560.0}, {"date": "2016-11-11", "close": 12.7, "volume": 93998.0}, {"date": "2016-11-14", "close": 12.5, "volume": 46948.0}, {"date": "2016-11-15", "close": 12.55, "volume": 84139.0}, {"date": "2016-11-16", "close": 12.65, "volume": 78716.0}, {"date": "2016-11-17", "close": 12.6, "volume": 21723.0}, {"date": "2016-11-18", "close": 12.5, "volume": 46674.0}, {"date": "2016-11-21", "close": 12.6, "volume": 91667.0}, {"date": "2016-11-22", "close": 12.9, "volume": 136476.0}, {"date": "2016-11-23", "close": 12.8, "volume": 103385.0}, {"date": "2016-11-25", "close": 12.95, "volume": 63267.0}, {"date": "2016-11-28", "close": 13.05, "volume": 79568.0}, {"date": "2016-11-29", "close": 13.15, "volume": 24831.0}, {"date": "2016-11-30", "close": 13.2, "volume": 92734.0}, {"date": "2016-12-01", "close": 13.15, "volume": 46224.0}, {"date": "2016-12-02", "close": 13.2, "volume": 43152.0}, {"date": "2016-12-05", "close": 13.65, "volume": 74619.0}, {"date": "2016-12-06", "close": 13.7, "volume": 54053.0}, {"date": "2016-12-07", "close": 13.8, "volume": 102311.0}, {"date": "2016-12-08", "close": 13.9, "volume": 53841.0}, {"date": "2016-12-09", "close": 13.95, "volume": 95263.0}, {"date": "2016-12-12", "close": 13.55, "volume": 65998.0}, {"date": "2016-12-13", "close": 13.45, "volume": 772262.0}, {"date": "2016-12-14", "close": 13.5, "volume": 70851.0}, {"date": "2016-12-15", "close": 13.3, "volume": 86849.0}, {"date": "2016-12-16", "close": 13.4, "volume": 217013.0}, {"date": "2016-12-19", "close": 13.4, "volume": 112527.0}, {"date": "2016-12-20", "close": 13.5, "volume": 113581.0}, {"date": "2016-12-21", "close": 13.3, "volume": 410232.0}, {"date": "2016-12-22", "close": 13.4, "volume": 120621.0}, {"date": "2016-12-23", "close": 13.65, "volume": 206942.0}, {"date": "2016-12-27", "close": 13.55, "volume": 65393.0}, {"date": "2016-12-28", "close": 13.35, "volume": 58069.0}, {"date": "2016-12-29", "close": 13.35, "volume": 32395.0}, {"date": "2016-12-30", "close": 13.45, "volume": 52109.0}, {"date": "2017-01-03", "close": 13.5, "volume": 68957.0}, {"date": "2017-01-04", "close": 13.7, "volume": 50786.0}, {"date": "2017-01-05", "close": 13.55, "volume": 46116.0}, {"date": "2017-01-06", "close": 13.5, "volume": 42261.0}, {"date": "2017-01-09", "close": 13.55, "volume": 20843.0}, {"date": "2017-01-10", "close": 13.5, "volume": 219588.0}, {"date": "2017-01-11", "close": 13.55, "volume": 79732.0}, {"date": "2017-01-12", "close": 13.35, "volume": 58596.0}, {"date": "2017-01-13", "close": 13.5, "volume": 37765.0}, {"date": "2017-01-17", "close": 13.35, "volume": 22069.0}, {"date": "2017-01-18", "close": 13.35, "volume": 30248.0}, {"date": "2017-01-19", "close": 13.2, "volume": 84431.0}, {"date": "2017-01-20", "close": 13.3, "volume": 47099.0}, {"date": "2017-01-23", "close": 13.25, "volume": 35429.0}, {"date": "2017-01-24", "close": 13.3, "volume": 30043.0}, {"date": "2017-01-25", "close": 13.2, "volume": 54273.0}, {"date": "2017-01-26", "close": 13.1, "volume": 95768.0}, {"date": "2017-01-27", "close": 13.1, "volume": 100028.0}, {"date": "2017-01-30", "close": 13.1, "volume": 54577.0}, {"date": "2017-01-31", "close": 13.2, "volume": 56254.0}, {"date": "2017-02-01", "close": 13.2, "volume": 30428.0}, {"date": "2017-02-02", "close": 13.15, "volume": 49633.0}, {"date": "2017-02-03", "close": 13.45, "volume": 62943.0}, {"date": "2017-02-06", "close": 13.4, "volume": 28181.0}, {"date": "2017-02-07", "close": 13.5, "volume": 46984.0}, {"date": "2017-02-08", "close": 13.35, "volume": 72633.0}, {"date": "2017-02-09", "close": 13.4, "volume": 26207.0}, {"date": "2017-02-10", "close": 13.3, "volume": 108262.0}, {"date": "2017-02-13", "close": 13.3, "volume": 56929.0}, {"date": "2017-02-14", "close": 13.4, "volume": 61157.0}, {"date": "2017-02-15", "close": 13.65, "volume": 42092.0}, {"date": "2017-02-16", "close": 13.6, "volume": 29242.0}, {"date": "2017-02-17", "close": 13.65, "volume": 36972.0}, {"date": "2017-02-21", "close": 13.6, "volume": 38950.0}, {"date": "2017-02-22", "close": 13.75, "volume": 55146.0}, {"date": "2017-02-23", "close": 13.7, "volume": 14190.0}, {"date": "2017-02-24", "close": 13.75, "volume": 22707.0}, {"date": "2017-02-27", "close": 13.8, "volume": 59024.0}, {"date": "2017-02-28", "close": 13.8, "volume": 46121.0}, {"date": "2017-03-01", "close": 13.6, "volume": 123662.0}, {"date": "2017-03-02", "close": 13.6, "volume": 26021.0}, {"date": "2017-03-03", "close": 13.65, "volume": 59238.0}, {"date": "2017-03-06", "close": 13.6, "volume": 49400.0}, {"date": "2017-03-07", "close": 13.65, "volume": 49520.0}, {"date": "2017-03-08", "close": 13.45, "volume": 75453.0}, {"date": "2017-03-09", "close": 13.45, "volume": 33693.0}, {"date": "2017-03-10", "close": 13.45, "volume": 28396.0}, {"date": "2017-03-13", "close": 13.45, "volume": 48187.0}, {"date": "2017-03-14", "close": 13.6, "volume": 80572.0}, {"date": "2017-03-15", "close": 14.0, "volume": 212638.0}, {"date": "2017-03-16", "close": 13.95, "volume": 91745.0}, {"date": "2017-03-17", "close": 13.95, "volume": 659388.0}, {"date": "2017-03-20", "close": 13.85, "volume": 120881.0}, {"date": "2017-03-21", "close": 13.85, "volume": 83129.0}, {"date": "2017-03-22", "close": 14.1, "volume": 64731.0}, {"date": "2017-03-23", "close": 14.2, "volume": 71617.0}, {"date": "2017-03-24", "close": 14.3, "volume": 155022.0}, {"date": "2017-03-27", "close": 14.45, "volume": 235089.0}, {"date": "2017-03-28", "close": 14.7, "volume": 175974.0}, {"date": "2017-03-29", "close": 14.5, "volume": 87746.0}, {"date": "2017-03-30", "close": 14.65, "volume": 83502.0}, {"date": "2017-03-31", "close": 14.45, "volume": 84561.0}, {"date": "2017-04-03", "close": 14.35, "volume": 138205.0}, {"date": "2017-04-04", "close": 14.15, "volume": 121495.0}, {"date": "2017-04-05", "close": 14.15, "volume": 84057.0}, {"date": "2017-04-06", "close": 14.2, "volume": 122617.0}, {"date": "2017-04-07", "close": 14.4, "volume": 110396.0}, {"date": "2017-04-10", "close": 14.4, "volume": 49797.0}, {"date": "2017-04-11", "close": 14.45, "volume": 93592.0}, {"date": "2017-04-12", "close": 14.35, "volume": 67748.0}, {"date": "2017-04-13", "close": 14.35, "volume": 80803.0}, {"date": "2017-04-17", "close": 14.55, "volume": 146524.0}, {"date": "2017-04-18", "close": 14.45, "volume": 107293.0}, {"date": "2017-04-19", "close": 14.45, "volume": 111596.0}, {"date": "2017-04-20", "close": 14.65, "volume": 77577.0}, {"date": "2017-04-21", "close": 14.55, "volume": 56710.0}, {"date": "2017-04-24", "close": 14.5, "volume": 83891.0}, {"date": "2017-04-25", "close": 14.6, "volume": 82742.0}, {"date": "2017-04-26", "close": 14.55, "volume": 84920.0}, {"date": "2017-04-27", "close": 14.7, "volume": 77879.0}, {"date": "2017-04-28", "close": 14.6, "volume": 76393.0}, {"date": "2017-05-01", "close": 14.55, "volume": 46676.0}, {"date": "2017-05-02", "close": 14.65, "volume": 99021.0}, {"date": "2017-05-03", "close": 14.6, "volume": 58464.0}, {"date": "2017-05-04", "close": 14.55, "volume": 62095.0}, {"date": "2017-05-05", "close": 14.75, "volume": 77685.0}, {"date": "2017-05-08", "close": 14.9, "volume": 181085.0}, {"date": "2017-05-09", "close": 14.7, "volume": 89752.0}, {"date": "2017-05-10", "close": 14.6, "volume": 73323.0}, {"date": "2017-05-11", "close": 14.5, "volume": 92214.0}, {"date": "2017-05-12", "close": 14.4, "volume": 52232.0}, {"date": "2017-05-15", "close": 14.5, "volume": 53429.0}, {"date": "2017-05-16", "close": 14.45, "volume": 49965.0}, {"date": "2017-05-17", "close": 14.45, "volume": 45738.0}, {"date": "2017-05-18", "close": 14.55, "volume": 101467.0}, {"date": "2017-05-19", "close": 14.6, "volume": 76846.0}, {"date": "2017-05-22", "close": 14.65, "volume": 57686.0}, {"date": "2017-05-23", "close": 14.65, "volume": 35343.0}, {"date": "2017-05-24", "close": 14.9, "volume": 50398.0}, {"date": "2017-05-25", "close": 14.85, "volume": 41771.0}, {"date": "2017-05-26", "close": 14.9, "volume": 53043.0}, {"date": "2017-05-30", "close": 14.85, "volume": 47004.0}, {"date": "2017-05-31", "close": 14.95, "volume": 146399.0}, {"date": "2017-06-01", "close": 14.95, "volume": 48245.0}, {"date": "2017-06-02", "close": 14.95, "volume": 42307.0}, {"date": "2017-06-05", "close": 14.8, "volume": 54789.0}, {"date": "2017-06-06", "close": 14.9, "volume": 82617.0}, {"date": "2017-06-07", "close": 14.85, "volume": 40021.0}, {"date": "2017-06-08", "close": 14.95, "volume": 39201.0}, {"date": "2017-06-09", "close": 15.15, "volume": 54371.0}, {"date": "2017-06-12", "close": 15.25, "volume": 113361.0}, {"date": "2017-06-13", "close": 15.25, "volume": 81834.0}, {"date": "2017-06-14", "close": 15.2, "volume": 55135.0}, {"date": "2017-06-15", "close": 15.2, "volume": 52189.0}, {"date": "2017-06-16", "close": 15.3, "volume": 209458.0}, {"date": "2017-06-19", "close": 15.3, "volume": 104459.0}, {"date": "2017-06-20", "close": 15.3, "volume": 53229.0}, {"date": "2017-06-21", "close": 15.05, "volume": 76139.0}, {"date": "2017-06-22", "close": 15.05, "volume": 135732.0}, {"date": "2017-06-23", "close": 15.15, "volume": 1725516.0}, {"date": "2017-06-26", "close": 15.15, "volume": 106901.0}, {"date": "2017-06-27", "close": 15.0, "volume": 124382.0}, {"date": "2017-06-28", "close": 14.85, "volume": 115254.0}, {"date": "2017-06-29", "close": 14.85, "volume": 61895.0}, {"date": "2017-06-30", "close": 14.85, "volume": 62322.0}, {"date": "2017-07-03", "close": 14.85, "volume": 46405.0}, {"date": "2017-07-05", "close": 14.9, "volume": 61101.0}, {"date": "2017-07-06", "close": 14.8, "volume": 80486.0}, {"date": "2017-07-07", "close": 14.9, "volume": 59043.0}, {"date": "2017-07-10", "close": 14.8, "volume": 59433.0}, {"date": "2017-07-11", "close": 14.8, "volume": 88861.0}, {"date": "2017-07-12", "close": 14.75, "volume": 75833.0}, {"date": "2017-07-13", "close": 14.7, "volume": 56305.0}, {"date": "2017-07-14", "close": 14.65, "volume": 38437.0}, {"date": "2017-07-17", "close": 14.5, "volume": 72143.0}, {"date": "2017-07-18", "close": 14.4, "volume": 62362.0}, {"date": "2017-07-19", "close": 14.65, "volume": 55164.0}, {"date": "2017-07-20", "close": 14.75, "volume": 36241.0}, {"date": "2017-07-21", "close": 14.65, "volume": 80969.0}, {"date": "2017-07-24", "close": 14.6, "volume": 50394.0}, {"date": "2017-07-25", "close": 14.65, "volume": 54409.0}, {"date": "2017-07-26", "close": 14.6, "volume": 28832.0}, {"date": "2017-07-27", "close": 14.6, "volume": 52132.0}, {"date": "2017-07-28", "close": 14.5, "volume": 31480.0}, {"date": "2017-07-31", "close": 14.8, "volume": 86684.0}, {"date": "2017-08-01", "close": 14.8, "volume": 40735.0}, {"date": "2017-08-02", "close": 14.75, "volume": 80840.0}, {"date": "2017-08-03", "close": 14.75, "volume": 29708.0}, {"date": "2017-08-04", "close": 14.6, "volume": 90557.0}, {"date": "2017-08-07", "close": 14.8, "volume": 126174.0}, {"date": "2017-08-08", "close": 14.75, "volume": 74708.0}, {"date": "2017-08-09", "close": 14.85, "volume": 100457.0}, {"date": "2017-08-10", "close": 14.85, "volume": 126333.0}, {"date": "2017-08-11", "close": 14.7, "volume": 74733.0}, {"date": "2017-08-14", "close": 15.05, "volume": 174548.0}, {"date": "2017-08-15", "close": 14.95, "volume": 74655.0}, {"date": "2017-08-16", "close": 14.9, "volume": 55636.0}, {"date": "2017-08-17", "close": 14.8, "volume": 85601.0}, {"date": "2017-08-18", "close": 14.8, "volume": 92349.0}, {"date": "2017-08-21", "close": 14.75, "volume": 87723.0}, {"date": "2017-08-22", "close": 14.85, "volume": 52317.0}, {"date": "2017-08-23", "close": 14.9, "volume": 56127.0}, {"date": "2017-08-24", "close": 15.15, "volume": 98973.0}, {"date": "2017-08-25", "close": 15.15, "volume": 65474.0}, {"date": "2017-08-28", "close": 15.15, "volume": 72628.0}, {"date": "2017-08-29", "close": 15.15, "volume": 68649.0}, {"date": "2017-08-30", "close": 15.2, "volume": 47866.0}, {"date": "2017-08-31", "close": 15.25, "volume": 56991.0}, {"date": "2017-09-01", "close": 15.4, "volume": 46017.0}, {"date": "2017-09-05", "close": 15.5, "volume": 139601.0}, {"date": "2017-09-06", "close": 15.6, "volume": 131121.0}, {"date": "2017-09-07", "close": 15.7, "volume": 114201.0}, {"date": "2017-09-08", "close": 15.8, "volume": 91276.0}, {"date": "2017-09-11", "close": 15.8, "volume": 104987.0}, {"date": "2017-09-12", "close": 15.85, "volume": 107084.0}, {"date": "2017-09-13", "close": 15.8, "volume": 168153.0}, {"date": "2017-09-14", "close": 15.95, "volume": 99603.0}, {"date": "2017-09-15", "close": 15.7, "volume": 573597.0}, {"date": "2017-09-18", "close": 15.7, "volume": 146210.0}, {"date": "2017-09-19", "close": 15.85, "volume": 106176.0}, {"date": "2017-09-20", "close": 15.8, "volume": 58588.0}, {"date": "2017-09-21", "close": 15.8, "volume": 57439.0}, {"date": "2017-09-22", "close": 15.9, "volume": 65151.0}, {"date": "2017-09-25", "close": 15.9, "volume": 75879.0}, {"date": "2017-09-26", "close": 15.8, "volume": 81847.0}, {"date": "2017-09-27", "close": 15.95, "volume": 153849.0}, {"date": "2017-09-28", "close": 15.8, "volume": 168620.0}, {"date": "2017-09-29", "close": 15.7, "volume": 187932.0}, {"date": "2017-10-02", "close": 15.8, "volume": 63543.0}, {"date": "2017-10-03", "close": 15.85, "volume": 38392.0}, {"date": "2017-10-04", "close": 15.8, "volume": 60932.0}, {"date": "2017-10-05", "close": 15.85, "volume": 68945.0}, {"date": "2017-10-06", "close": 15.9, "volume": 53382.0}, {"date": "2017-10-09", "close": 15.85, "volume": 36848.0}, {"date": "2017-10-10", "close": 15.8, "volume": 67599.0}, {"date": "2017-10-11", "close": 15.85, "volume": 72321.0}, {"date": "2017-10-12", "close": 15.85, "volume": 52254.0}, {"date": "2017-10-13", "close": 15.9, "volume": 60578.0}, {"date": "2017-10-16", "close": 15.85, "volume": 53087.0}, {"date": "2017-10-17", "close": 15.8, "volume": 34322.0}, {"date": "2017-10-18", "close": 15.85, "volume": 49335.0}, {"date": "2017-10-19", "close": 15.8, "volume": 54895.0}, {"date": "2017-10-20", "close": 15.9, "volume": 30281.0}, {"date": "2017-10-23", "close": 15.8, "volume": 26651.0}, {"date": "2017-10-24", "close": 15.75, "volume": 42940.0}, {"date": "2017-10-25", "close": 15.85, "volume": 73583.0}, {"date": "2017-10-26", "close": 15.8, "volume": 60051.0}, {"date": "2017-10-27", "close": 15.85, "volume": 56796.0}, {"date": "2017-10-30", "close": 15.75, "volume": 70616.0}, {"date": "2017-10-31", "close": 15.65, "volume": 98460.0}, {"date": "2017-11-01", "close": 15.7, "volume": 41355.0}, {"date": "2017-11-02", "close": 15.65, "volume": 86276.0}, {"date": "2017-11-03", "close": 15.35, "volume": 64124.0}, {"date": "2017-11-06", "close": 15.15, "volume": 62861.0}, {"date": "2017-11-07", "close": 15.05, "volume": 57268.0}, {"date": "2017-11-08", "close": 15.05, "volume": 57815.0}, {"date": "2017-11-09", "close": 15.4, "volume": 121782.0}, {"date": "2017-11-10", "close": 15.45, "volume": 61678.0}, {"date": "2017-11-13", "close": 15.3, "volume": 36036.0}, {"date": "2017-11-14", "close": 15.35, "volume": 52041.0}, {"date": "2017-11-15", "close": 15.35, "volume": 45197.0}, {"date": "2017-11-16", "close": 15.55, "volume": 59821.0}, {"date": "2017-11-17", "close": 15.6, "volume": 46533.0}, {"date": "2017-11-20", "close": 15.65, "volume": 60680.0}, {"date": "2017-11-21", "close": 15.8, "volume": 68805.0}, {"date": "2017-11-22", "close": 15.65, "volume": 76511.0}, {"date": "2017-11-24", "close": 15.95, "volume": 15581.0}, {"date": "2017-11-27", "close": 15.8, "volume": 31437.0}, {"date": "2017-11-28", "close": 15.85, "volume": 49226.0}, {"date": "2017-11-29", "close": 15.8, "volume": 45716.0}, {"date": "2017-11-30", "close": 15.8, "volume": 72150.0}, {"date": "2017-12-01", "close": 16.1, "volume": 76707.0}, {"date": "2017-12-04", "close": 15.95, "volume": 85567.0}, {"date": "2017-12-05", "close": 16.0, "volume": 52400.0}, {"date": "2017-12-06", "close": 15.95, "volume": 27310.0}, {"date": "2017-12-07", "close": 15.95, "volume": 56587.0}, {"date": "2017-12-08", "close": 16.0, "volume": 28741.0}, {"date": "2017-12-11", "close": 16.0, "volume": 42298.0}, {"date": "2017-12-12", "close": 15.95, "volume": 33266.0}, {"date": "2017-12-13", "close": 16.0, "volume": 77356.0}, {"date": "2017-12-14", "close": 16.0, "volume": 46739.0}, {"date": "2017-12-15", "close": 15.85, "volume": 243823.0}, {"date": "2017-12-18", "close": 15.85, "volume": 196260.0}, {"date": "2017-12-19", "close": 15.55, "volume": 84447.0}, {"date": "2017-12-20", "close": 15.5, "volume": 72075.0}, {"date": "2017-12-21", "close": 15.5, "volume": 82765.0}, {"date": "2017-12-22", "close": 15.4, "volume": 75467.0}, {"date": "2017-12-26", "close": 15.45, "volume": 56732.0}, {"date": "2017-12-27", "close": 15.45, "volume": 38931.0}, {"date": "2017-12-28", "close": 15.25, "volume": 52081.0}, {"date": "2017-12-29", "close": 15.15, "volume": 73941.0}, {"date": "2018-01-02", "close": 15.2, "volume": 88266.0}, {"date": "2018-01-03", "close": 15.15, "volume": 42396.0}, {"date": "2018-01-04", "close": 15.1, "volume": 49035.0}, {"date": "2018-01-05", "close": 15.2, "volume": 102209.0}, {"date": "2018-01-08", "close": 15.05, "volume": 93750.0}, {"date": "2018-01-09", "close": 15.05, "volume": 63953.0}, {"date": "2018-01-10", "close": 15.0, "volume": 102937.0}, {"date": "2018-01-11", "close": 15.2, "volume": 153713.0}, {"date": "2018-01-12", "close": 15.15, "volume": 62266.0}, {"date": "2018-01-16", "close": 14.95, "volume": 65791.0}, {"date": "2018-01-17", "close": 14.95, "volume": 43490.0}, {"date": "2018-01-18", "close": 14.95, "volume": 46458.0}, {"date": "2018-01-19", "close": 15.1, "volume": 53829.0}, {"date": "2018-01-22", "close": 15.2, "volume": 47503.0}, {"date": "2018-01-23", "close": 15.1, "volume": 67150.0}, {"date": "2018-01-24", "close": 15.15, "volume": 43160.0}, {"date": "2018-01-25", "close": 15.2, "volume": 35018.0}, {"date": "2018-01-26", "close": 15.05, "volume": 36597.0}, {"date": "2018-01-29", "close": 15.0, "volume": 48903.0}, {"date": "2018-01-30", "close": 14.85, "volume": 56987.0}, {"date": "2018-01-31", "close": 14.5, "volume": 93077.0}, {"date": "2018-02-01", "close": 14.7, "volume": 62217.0}, {"date": "2018-02-02", "close": 14.45, "volume": 64448.0}, {"date": "2018-02-05", "close": 14.3, "volume": 93169.0}, {"date": "2018-02-06", "close": 14.4, "volume": 102069.0}, {"date": "2018-02-07", "close": 14.4, "volume": 78311.0}, {"date": "2018-02-08", "close": 14.05, "volume": 86888.0}, {"date": "2018-02-09", "close": 14.1, "volume": 51591.0}, {"date": "2018-02-12", "close": 14.05, "volume": 70184.0}, {"date": "2018-02-13", "close": 14.1, "volume": 45141.0}, {"date": "2018-02-14", "close": 13.9, "volume": 79162.0}, {"date": "2018-02-15", "close": 14.0, "volume": 30488.0}, {"date": "2018-02-16", "close": 14.2, "volume": 52527.0}, {"date": "2018-02-20", "close": 13.8, "volume": 58541.0}, {"date": "2018-02-21", "close": 13.9, "volume": 73789.0}, {"date": "2018-02-22", "close": 13.95, "volume": 48141.0}, {"date": "2018-02-23", "close": 14.15, "volume": 45713.0}, {"date": "2018-02-26", "close": 14.15, "volume": 23447.0}, {"date": "2018-02-27", "close": 13.85, "volume": 68929.0}, {"date": "2018-02-28", "close": 13.8, "volume": 88652.0}, {"date": "2018-03-01", "close": 13.8, "volume": 57680.0}, {"date": "2018-03-02", "close": 13.85, "volume": 31373.0}, {"date": "2018-03-05", "close": 13.9, "volume": 23473.0}, {"date": "2018-03-06", "close": 13.85, "volume": 49219.0}, {"date": "2018-03-07", "close": 14.2, "volume": 44319.0}, {"date": "2018-03-08", "close": 14.3, "volume": 33964.0}, {"date": "2018-03-09", "close": 14.55, "volume": 38071.0}, {"date": "2018-03-12", "close": 14.9, "volume": 62143.0}, {"date": "2018-03-13", "close": 14.7, "volume": 36723.0}, {"date": "2018-03-14", "close": 14.95, "volume": 55046.0}, {"date": "2018-03-15", "close": 15.1, "volume": 53962.0}, {"date": "2018-03-16", "close": 15.1, "volume": 135636.0}, {"date": "2018-03-19", "close": 15.05, "volume": 53091.0}, {"date": "2018-03-20", "close": 14.9, "volume": 34227.0}, {"date": "2018-03-21", "close": 14.6, "volume": 40644.0}, {"date": "2018-03-22", "close": 14.45, "volume": 73624.0}, {"date": "2018-03-23", "close": 14.4, "volume": 59549.0}, {"date": "2018-03-26", "close": 14.45, "volume": 92523.0}, {"date": "2018-03-27", "close": 14.85, "volume": 80378.0}, {"date": "2018-03-28", "close": 14.65, "volume": 54165.0}, {"date": "2018-03-29", "close": 15.15, "volume": 238882.0}, {"date": "2018-04-02", "close": 14.7, "volume": 98421.0}, {"date": "2018-04-03", "close": 14.7, "volume": 37063.0}, {"date": "2018-04-04", "close": 14.65, "volume": 38942.0}, {"date": "2018-04-05", "close": 14.6, "volume": 53126.0}, {"date": "2018-04-06", "close": 14.65, "volume": 31670.0}, {"date": "2018-04-09", "close": 14.55, "volume": 57953.0}, {"date": "2018-04-10", "close": 14.55, "volume": 72008.0}, {"date": "2018-04-11", "close": 14.65, "volume": 12588.0}, {"date": "2018-04-12", "close": 14.55, "volume": 25355.0}, {"date": "2018-04-13", "close": 14.2, "volume": 42613.0}, {"date": "2018-04-16", "close": 14.35, "volume": 40739.0}, {"date": "2018-04-17", "close": 14.4, "volume": 52868.0}, {"date": "2018-04-18", "close": 14.35, "volume": 59299.0}, {"date": "2018-04-19", "close": 14.35, "volume": 47157.0}, {"date": "2018-04-20", "close": 14.4, "volume": 43827.0}, {"date": "2018-04-23", "close": 14.4, "volume": 19176.0}, {"date": "2018-04-24", "close": 14.45, "volume": 39650.0}, {"date": "2018-04-25", "close": 14.45, "volume": 34558.0}, {"date": "2018-04-26", "close": 14.4, "volume": 65837.0}, {"date": "2018-04-27", "close": 14.45, "volume": 13853.0}, {"date": "2018-04-30", "close": 14.4, "volume": 25741.0}, {"date": "2018-05-01", "close": 14.45, "volume": 51040.0}, {"date": "2018-05-02", "close": 14.5, "volume": 50238.0}, {"date": "2018-05-03", "close": 14.35, "volume": 61615.0}, {"date": "2018-05-04", "close": 14.4, "volume": 80523.0}, {"date": "2018-05-07", "close": 14.4, "volume": 145290.0}, {"date": "2018-05-08", "close": 14.45, "volume": 58175.0}, {"date": "2018-05-09", "close": 15.0, "volume": 104083.0}, {"date": "2018-05-10", "close": 15.2, "volume": 67252.0}, {"date": "2018-05-11", "close": 15.15, "volume": 45710.0}, {"date": "2018-05-14", "close": 15.25, "volume": 43248.0}, {"date": "2018-05-15", "close": 15.35, "volume": 25427.0}, {"date": "2018-05-16", "close": 15.2, "volume": 39960.0}, {"date": "2018-05-17", "close": 15.15, "volume": 21536.0}, {"date": "2018-05-18", "close": 15.25, "volume": 50348.0}, {"date": "2018-05-21", "close": 15.35, "volume": 46118.0}, {"date": "2018-05-22", "close": 15.35, "volume": 44409.0}, {"date": "2018-05-23", "close": 15.25, "volume": 45278.0}, {"date": "2018-05-24", "close": 15.2, "volume": 24043.0}, {"date": "2018-05-25", "close": 15.15, "volume": 38337.0}, {"date": "2018-05-29", "close": 15.45, "volume": 38063.0}, {"date": "2018-05-30", "close": 15.65, "volume": 73923.0}, {"date": "2018-05-31", "close": 15.6, "volume": 48532.0}, {"date": "2018-06-01", "close": 15.7, "volume": 56336.0}, {"date": "2018-06-04", "close": 15.95, "volume": 42104.0}, {"date": "2018-06-05", "close": 15.95, "volume": 41613.0}, {"date": "2018-06-06", "close": 16.05, "volume": 42522.0}, {"date": "2018-06-07", "close": 16.05, "volume": 21554.0}, {"date": "2018-06-08", "close": 16.0, "volume": 32864.0}, {"date": "2018-06-11", "close": 15.95, "volume": 37928.0}, {"date": "2018-06-12", "close": 15.95, "volume": 38423.0}, {"date": "2018-06-13", "close": 15.8, "volume": 126413.0}, {"date": "2018-06-14", "close": 15.85, "volume": 101231.0}, {"date": "2018-06-15", "close": 15.9, "volume": 178915.0}, {"date": "2018-06-18", "close": 16.05, "volume": 92664.0}, {"date": "2018-06-19", "close": 15.95, "volume": 101173.0}, {"date": "2018-06-20", "close": 16.2, "volume": 108207.0}, {"date": "2018-06-21", "close": 16.3, "volume": 46351.0}, {"date": "2018-06-22", "close": 16.5, "volume": 204493.0}, {"date": "2018-06-25", "close": 16.55, "volume": 37159.0}, {"date": "2018-06-26", "close": 16.45, "volume": 61369.0}, {"date": "2018-06-27", "close": 16.15, "volume": 180018.0}, {"date": "2018-06-28", "close": 16.3, "volume": 85988.0}, {"date": "2018-06-29", "close": 16.25, "volume": 52965.0}, {"date": "2018-07-02", "close": 16.3, "volume": 48370.0}, {"date": "2018-07-03", "close": 16.5, "volume": 27191.0}, {"date": "2018-07-05", "close": 16.5, "volume": 41967.0}, {"date": "2018-07-06", "close": 16.55, "volume": 41441.0}, {"date": "2018-07-09", "close": 16.55, "volume": 85368.0}, {"date": "2018-07-10", "close": 16.5, "volume": 28469.0}, {"date": "2018-07-11", "close": 16.55, "volume": 38193.0}, {"date": "2018-07-12", "close": 16.6, "volume": 43212.0}, {"date": "2018-07-13", "close": 16.5, "volume": 18440.0}, {"date": "2018-07-16", "close": 16.5, "volume": 23554.0}, {"date": "2018-07-17", "close": 16.4, "volume": 31267.0}, {"date": "2018-07-18", "close": 16.35, "volume": 23526.0}, {"date": "2018-07-19", "close": 16.4, "volume": 38371.0}, {"date": "2018-07-20", "close": 16.4, "volume": 25306.0}, {"date": "2018-07-23", "close": 16.45, "volume": 17589.0}, {"date": "2018-07-24", "close": 16.5, "volume": 69350.0}, {"date": "2018-07-25", "close": 16.55, "volume": 25793.0}, {"date": "2018-07-26", "close": 16.65, "volume": 32452.0}, {"date": "2018-07-27", "close": 16.5, "volume": 38031.0}, {"date": "2018-07-30", "close": 16.6, "volume": 27575.0}, {"date": "2018-07-31", "close": 16.7, "volume": 87937.0}, {"date": "2018-08-01", "close": 16.75, "volume": 58941.0}, {"date": "2018-08-02", "close": 16.7, "volume": 31413.0}, {"date": "2018-08-03", "close": 16.7, "volume": 39815.0}, {"date": "2018-08-06", "close": 16.75, "volume": 35058.0}, {"date": "2018-08-07", "close": 16.4, "volume": 56431.0}, {"date": "2018-08-08", "close": 16.7, "volume": 52008.0}, {"date": "2018-08-09", "close": 16.55, "volume": 36136.0}, {"date": "2018-08-10", "close": 16.4, "volume": 28116.0}, {"date": "2018-08-13", "close": 16.55, "volume": 37112.0}, {"date": "2018-08-14", "close": 16.65, "volume": 35497.0}, {"date": "2018-08-15", "close": 16.55, "volume": 30984.0}, {"date": "2018-08-16", "close": 16.75, "volume": 27800.0}, {"date": "2018-08-17", "close": 16.7, "volume": 35953.0}, {"date": "2018-08-20", "close": 16.65, "volume": 23060.0}, {"date": "2018-08-21", "close": 16.8, "volume": 58479.0}, {"date": "2018-08-22", "close": 16.9, "volume": 85815.0}, {"date": "2018-08-23", "close": 17.0, "volume": 29014.0}, {"date": "2018-08-24", "close": 17.0, "volume": 38087.0}, {"date": "2018-08-27", "close": 16.95, "volume": 32556.0}, {"date": "2018-08-28", "close": 17.05, "volume": 35145.0}, {"date": "2018-08-29", "close": 17.0, "volume": 36977.0}, {"date": "2018-08-30", "close": 17.15, "volume": 66122.0}, {"date": "2018-08-31", "close": 17.15, "volume": 30816.0}, {"date": "2018-09-04", "close": 17.1, "volume": 76092.0}, {"date": "2018-09-05", "close": 17.15, "volume": 31367.0}, {"date": "2018-09-06", "close": 17.1, "volume": 57941.0}, {"date": "2018-09-07", "close": 16.95, "volume": 48375.0}, {"date": "2018-09-10", "close": 16.95, "volume": 34804.0}, {"date": "2018-09-11", "close": 16.95, "volume": 51461.0}, {"date": "2018-09-12", "close": 17.0, "volume": 39387.0}, {"date": "2018-09-13", "close": 17.0, "volume": 47559.0}, {"date": "2018-09-14", "close": 16.95, "volume": 39010.0}, {"date": "2018-09-17", "close": 16.95, "volume": 63541.0}, {"date": "2018-09-18", "close": 16.65, "volume": 60382.0}, {"date": "2018-09-19", "close": 16.55, "volume": 69199.0}, {"date": "2018-09-20", "close": 16.65, "volume": 29989.0}, {"date": "2018-09-21", "close": 16.9, "volume": 115694.0}, {"date": "2018-09-24", "close": 16.85, "volume": 55533.0}, {"date": "2018-09-25", "close": 16.8, "volume": 38560.0}, {"date": "2018-09-26", "close": 16.9, "volume": 60003.0}, {"date": "2018-09-27", "close": 16.55, "volume": 26271.0}, {"date": "2018-09-28", "close": 16.65, "volume": 41340.0}, {"date": "2018-10-01", "close": 16.57, "volume": 47749.0}, {"date": "2018-10-02", "close": 16.36, "volume": 65266.0}, {"date": "2018-10-03", "close": 16.29, "volume": 49497.0}, {"date": "2018-10-04", "close": 16.09, "volume": 57457.0}, {"date": "2018-10-05", "close": 15.97, "volume": 35592.0}, {"date": "2018-10-08", "close": 15.99, "volume": 58215.0}, {"date": "2018-10-09", "close": 16.02, "volume": 48349.0}, {"date": "2018-10-10", "close": 15.79, "volume": 61071.0}, {"date": "2018-10-11", "close": 15.56, "volume": 67202.0}, {"date": "2018-10-12", "close": 15.35, "volume": 64015.0}, {"date": "2018-10-15", "close": 15.54, "volume": 35759.0}, {"date": "2018-10-16", "close": 15.75, "volume": 34897.0}, {"date": "2018-10-17", "close": 15.77, "volume": 56451.0}, {"date": "2018-10-18", "close": 15.49, "volume": 28123.0}, {"date": "2018-10-19", "close": 15.39, "volume": 41287.0}, {"date": "2018-10-22", "close": 15.57, "volume": 31554.0}, {"date": "2018-10-23", "close": 15.42, "volume": 28378.0}, {"date": "2018-10-24", "close": 15.31, "volume": 27826.0}, {"date": "2018-10-25", "close": 15.61, "volume": 45523.0}, {"date": "2018-10-26", "close": 15.31, "volume": 27452.0}, {"date": "2018-10-29", "close": 15.24, "volume": 36058.0}, {"date": "2018-10-30", "close": 15.5, "volume": 18481.0}, {"date": "2018-10-31", "close": 15.32, "volume": 50298.0}, {"date": "2018-11-01", "close": 15.15, "volume": 35707.0}, {"date": "2018-11-02", "close": 15.13, "volume": 27498.0}, {"date": "2018-11-05", "close": 15.0, "volume": 30053.0}, {"date": "2018-11-06", "close": 15.0, "volume": 16494.0}, {"date": "2018-11-07", "close": 14.94, "volume": 107288.0}, {"date": "2018-11-08", "close": 14.56, "volume": 220770.0}, {"date": "2018-11-09", "close": 14.91, "volume": 162608.0}, {"date": "2018-11-12", "close": 14.8, "volume": 120749.0}, {"date": "2018-11-13", "close": 14.77, "volume": 97270.0}, {"date": "2018-11-14", "close": 14.61, "volume": 101581.0}, {"date": "2018-11-15", "close": 14.6, "volume": 151889.0}, {"date": "2018-11-16", "close": 14.41, "volume": 64477.0}, {"date": "2018-11-19", "close": 14.34, "volume": 102045.0}, {"date": "2018-11-20", "close": 14.44, "volume": 54246.0}, {"date": "2018-11-21", "close": 14.57, "volume": 96220.0}, {"date": "2018-11-23", "close": 14.76, "volume": 30417.0}, {"date": "2018-11-26", "close": 14.74, "volume": 81026.0}, {"date": "2018-11-27", "close": 14.8, "volume": 84024.0}, {"date": "2018-11-28", "close": 14.86, "volume": 244889.0}, {"date": "2018-11-29", "close": 14.87, "volume": 257057.0}, {"date": "2018-11-30", "close": 14.9, "volume": 82694.0}, {"date": "2018-12-03", "close": 15.15, "volume": 310009.0}, {"date": "2018-12-04", "close": 14.96, "volume": 121110.0}, {"date": "2018-12-06", "close": 14.91, "volume": 102820.0}, {"date": "2018-12-07", "close": 15.11, "volume": 186482.0}, {"date": "2018-12-10", "close": 15.15, "volume": 129202.0}, {"date": "2018-12-11", "close": 15.21, "volume": 119723.0}, {"date": "2018-12-12", "close": 15.13, "volume": 158223.0}, {"date": "2018-12-13", "close": 15.25, "volume": 75041.0}, {"date": "2018-12-14", "close": 15.02, "volume": 75762.0}, {"date": "2018-12-17", "close": 14.53, "volume": 72388.0}, {"date": "2018-12-18", "close": 14.62, "volume": 72577.0}, {"date": "2018-12-19", "close": 14.57, "volume": 115081.0}, {"date": "2018-12-20", "close": 14.07, "volume": 123768.0}, {"date": "2018-12-21", "close": 13.98, "volume": 169670.0}, {"date": "2018-12-24", "close": 13.6, "volume": 65243.0}, {"date": "2018-12-26", "close": 14.2, "volume": 72708.0}, {"date": "2018-12-27", "close": 14.16, "volume": 95633.0}, {"date": "2018-12-28", "close": 13.87, "volume": 61510.0}, {"date": "2018-12-31", "close": 13.83, "volume": 94970.0}, {"date": "2019-01-02", "close": 13.79, "volume": 47802.0}, {"date": "2019-01-03", "close": 13.77, "volume": 53637.0}, {"date": "2019-01-04", "close": 13.97, "volume": 94853.0}, {"date": "2019-01-07", "close": 14.18, "volume": 127604.0}, {"date": "2019-01-08", "close": 14.43, "volume": 101049.0}, {"date": "2019-01-09", "close": 14.52, "volume": 77054.0}, {"date": "2019-01-10", "close": 14.48, "volume": 54605.0}, {"date": "2019-01-11", "close": 14.55, "volume": 72562.0}, {"date": "2019-01-14", "close": 14.57, "volume": 75433.0}, {"date": "2019-01-15", "close": 14.57, "volume": 146383.0}, {"date": "2019-01-16", "close": 14.84, "volume": 126352.0}, {"date": "2019-01-17", "close": 14.87, "volume": 336270.0}, {"date": "2019-01-18", "close": 14.76, "volume": 147647.0}, {"date": "2019-01-22", "close": 14.79, "volume": 117554.0}, {"date": "2019-01-23", "close": 14.85, "volume": 67954.0}, {"date": "2019-01-24", "close": 14.95, "volume": 97675.0}, {"date": "2019-01-25", "close": 15.23, "volume": 132016.0}, {"date": "2019-01-28", "close": 15.21, "volume": 145696.0}, {"date": "2019-01-29", "close": 15.27, "volume": 95226.0}, {"date": "2019-01-30", "close": 15.36, "volume": 87749.0}, {"date": "2019-01-31", "close": 15.64, "volume": 159250.0}, {"date": "2019-02-01", "close": 15.78, "volume": 101745.0}, {"date": "2019-02-04", "close": 15.85, "volume": 131009.0}, {"date": "2019-02-05", "close": 15.87, "volume": 78980.0}, {"date": "2019-02-06", "close": 15.8, "volume": 85531.0}, {"date": "2019-02-07", "close": 15.69, "volume": 104796.0}, {"date": "2019-02-08", "close": 15.86, "volume": 139998.0}, {"date": "2019-02-11", "close": 16.11, "volume": 177744.0}, {"date": "2019-02-12", "close": 16.14, "volume": 115720.0}, {"date": "2019-02-13", "close": 16.23, "volume": 157531.0}, {"date": "2019-02-14", "close": 16.14, "volume": 216001.0}, {"date": "2019-02-15", "close": 16.2, "volume": 117049.0}, {"date": "2019-02-19", "close": 16.15, "volume": 114650.0}, {"date": "2019-02-20", "close": 15.78, "volume": 305052.0}, {"date": "2019-02-21", "close": 16.04, "volume": 141223.0}, {"date": "2019-02-22", "close": 16.0, "volume": 704955.0}, {"date": "2019-02-25", "close": 15.83, "volume": 161868.0}, {"date": "2019-02-26", "close": 15.86, "volume": 103469.0}, {"date": "2019-02-27", "close": 15.92, "volume": 151231.0}, {"date": "2019-02-28", "close": 16.13, "volume": 261748.0}, {"date": "2019-03-01", "close": 16.08, "volume": 161516.0}, {"date": "2019-03-04", "close": 16.06, "volume": 155132.0}, {"date": "2019-03-05", "close": 15.8, "volume": 109366.0}, {"date": "2019-03-06", "close": 15.58, "volume": 139315.0}, {"date": "2019-03-07", "close": 15.52, "volume": 111835.0}, {"date": "2019-03-08", "close": 15.51, "volume": 73416.0}, {"date": "2019-03-11", "close": 15.67, "volume": 130165.0}, {"date": "2019-03-12", "close": 15.62, "volume": 93033.0}, {"date": "2019-03-13", "close": 15.05, "volume": 555599.0}, {"date": "2019-03-14", "close": 14.83, "volume": 226330.0}, {"date": "2019-03-15", "close": 14.76, "volume": 263986.0}, {"date": "2019-03-18", "close": 14.91, "volume": 154574.0}, {"date": "2019-03-19", "close": 14.81, "volume": 124992.0}, {"date": "2019-03-20", "close": 14.77, "volume": 374127.0}, {"date": "2019-03-21", "close": 14.84, "volume": 260455.0}, {"date": "2019-03-22", "close": 14.94, "volume": 232583.0}, {"date": "2019-03-25", "close": 15.36, "volume": 354892.0}, {"date": "2019-03-26", "close": 15.53, "volume": 383383.0}, {"date": "2019-03-27", "close": 15.02, "volume": 362507.0}, {"date": "2019-03-28", "close": 14.72, "volume": 1496485.0}, {"date": "2019-03-29", "close": 14.67, "volume": 531733.0}, {"date": "2019-04-01", "close": 14.55, "volume": 216163.0}, {"date": "2019-04-02", "close": 14.36, "volume": 298923.0}, {"date": "2019-04-03", "close": 14.43, "volume": 117144.0}, {"date": "2019-04-04", "close": 14.48, "volume": 124930.0}, {"date": "2019-04-05", "close": 14.45, "volume": 153290.0}, {"date": "2019-04-08", "close": 14.48, "volume": 238158.0}, {"date": "2019-04-09", "close": 14.39, "volume": 120715.0}, {"date": "2019-04-10", "close": 14.49, "volume": 143245.0}, {"date": "2019-04-11", "close": 14.41, "volume": 122180.0}, {"date": "2019-04-12", "close": 14.42, "volume": 84826.0}, {"date": "2019-04-15", "close": 14.44, "volume": 98001.0}, {"date": "2019-04-16", "close": 14.84, "volume": 184880.0}, {"date": "2019-04-17", "close": 14.72, "volume": 128008.0}, {"date": "2019-04-18", "close": 14.63, "volume": 100868.0}, {"date": "2019-04-22", "close": 14.78, "volume": 149054.0}, {"date": "2019-04-23", "close": 14.85, "volume": 151956.0}, {"date": "2019-04-24", "close": 14.97, "volume": 106136.0}, {"date": "2019-04-25", "close": 14.8, "volume": 121064.0}, {"date": "2019-04-26", "close": 15.0, "volume": 84052.0}, {"date": "2019-04-29", "close": 15.19, "volume": 105643.0}, {"date": "2019-04-30", "close": 15.11, "volume": 175260.0}, {"date": "2019-05-01", "close": 15.07, "volume": 90803.0}, {"date": "2019-05-02", "close": 15.08, "volume": 51736.0}, {"date": "2019-05-03", "close": 15.29, "volume": 104273.0}, {"date": "2019-05-06", "close": 15.18, "volume": 98823.0}, {"date": "2019-05-07", "close": 15.19, "volume": 116029.0}, {"date": "2019-05-08", "close": 15.25, "volume": 110336.0}, {"date": "2019-05-09", "close": 14.85, "volume": 149459.0}, {"date": "2019-05-10", "close": 14.8, "volume": 150091.0}, {"date": "2019-05-13", "close": 14.65, "volume": 149405.0}, {"date": "2019-05-14", "close": 14.76, "volume": 106877.0}, {"date": "2019-05-15", "close": 14.72, "volume": 142194.0}, {"date": "2019-05-16", "close": 14.71, "volume": 170394.0}, {"date": "2019-05-17", "close": 14.61, "volume": 146458.0}, {"date": "2019-05-20", "close": 14.53, "volume": 184906.0}, {"date": "2019-05-21", "close": 14.75, "volume": 529020.0}, {"date": "2019-05-22", "close": 14.61, "volume": 115034.0}, {"date": "2019-05-23", "close": 14.57, "volume": 119301.0}, {"date": "2019-05-24", "close": 14.67, "volume": 134727.0}, {"date": "2019-05-28", "close": 14.75, "volume": 203548.0}, {"date": "2019-05-29", "close": 14.72, "volume": 129222.0}, {"date": "2019-05-30", "close": 14.54, "volume": 243487.0}, {"date": "2019-05-31", "close": 14.57, "volume": 662097.0}, {"date": "2019-06-03", "close": 14.69, "volume": 178674.0}, {"date": "2019-06-04", "close": 14.9, "volume": 125576.0}, {"date": "2019-06-05", "close": 14.81, "volume": 129347.0}, {"date": "2019-06-06", "close": 14.76, "volume": 122242.0}, {"date": "2019-06-07", "close": 14.65, "volume": 99635.0}, {"date": "2019-06-10", "close": 14.79, "volume": 192923.0}, {"date": "2019-06-11", "close": 14.82, "volume": 112859.0}, {"date": "2019-06-12", "close": 14.87, "volume": 170173.0}, {"date": "2019-06-13", "close": 15.16, "volume": 287840.0}, {"date": "2019-06-14", "close": 15.25, "volume": 272769.0}, {"date": "2019-06-17", "close": 15.35, "volume": 338021.0}, {"date": "2019-06-18", "close": 15.33, "volume": 187685.0}, {"date": "2019-06-19", "close": 15.2, "volume": 267903.0}, {"date": "2019-06-20", "close": 15.25, "volume": 117790.0}, {"date": "2019-06-21", "close": 15.05, "volume": 221706.0}, {"date": "2019-06-24", "close": 15.11, "volume": 135974.0}, {"date": "2019-06-25", "close": 15.12, "volume": 128827.0}, {"date": "2019-06-26", "close": 15.1, "volume": 200593.0}, {"date": "2019-06-27", "close": 14.76, "volume": 171353.0}, {"date": "2019-06-28", "close": 14.9, "volume": 606051.0}, {"date": "2019-07-01", "close": 14.88, "volume": 159231.0}, {"date": "2019-07-02", "close": 14.72, "volume": 141507.0}, {"date": "2019-07-03", "close": 14.83, "volume": 203858.0}, {"date": "2019-07-05", "close": 14.98, "volume": 107376.0}, {"date": "2019-07-08", "close": 14.94, "volume": 121206.0}, {"date": "2019-07-09", "close": 14.94, "volume": 108617.0}, {"date": "2019-07-10", "close": 14.95, "volume": 96694.0}, {"date": "2019-07-11", "close": 15.0, "volume": 116256.0}, {"date": "2019-07-12", "close": 15.11, "volume": 249959.0}, {"date": "2019-07-15", "close": 15.09, "volume": 119781.0}, {"date": "2019-07-16", "close": 15.14, "volume": 170051.0}, {"date": "2019-07-17", "close": 15.17, "volume": 157268.0}, {"date": "2019-07-18", "close": 15.16, "volume": 83054.0}, {"date": "2019-07-19", "close": 15.0, "volume": 108996.0}, {"date": "2019-07-22", "close": 15.0, "volume": 154561.0}, {"date": "2019-07-23", "close": 15.13, "volume": 128349.0}, {"date": "2019-07-24", "close": 15.15, "volume": 128959.0}, {"date": "2019-07-25", "close": 15.04, "volume": 68237.0}, {"date": "2019-07-26", "close": 15.12, "volume": 95166.0}, {"date": "2019-07-29", "close": 15.13, "volume": 102376.0}, {"date": "2019-07-30", "close": 15.24, "volume": 132695.0}, {"date": "2019-07-31", "close": 15.37, "volume": 242894.0}, {"date": "2019-08-01", "close": 15.21, "volume": 182039.0}, {"date": "2019-08-02", "close": 15.05, "volume": 101460.0}, {"date": "2019-08-05", "close": 14.9, "volume": 187229.0}, {"date": "2019-08-06", "close": 14.87, "volume": 107936.0}, {"date": "2019-08-07", "close": 14.94, "volume": 122048.0}, {"date": "2019-08-08", "close": 15.08, "volume": 197618.0}, {"date": "2019-08-09", "close": 15.03, "volume": 156904.0}, {"date": "2019-08-12", "close": 14.82, "volume": 104726.0}, {"date": "2019-08-13", "close": 14.75, "volume": 81488.0}, {"date": "2019-08-14", "close": 14.41, "volume": 153935.0}, {"date": "2019-08-15", "close": 14.45, "volume": 89805.0}, {"date": "2019-08-16", "close": 14.72, "volume": 192378.0}, {"date": "2019-08-19", "close": 14.93, "volume": 83026.0}, {"date": "2019-08-20", "close": 14.95, "volume": 68118.0}, {"date": "2019-08-21", "close": 15.03, "volume": 71139.0}, {"date": "2019-08-22", "close": 14.96, "volume": 66372.0}, {"date": "2019-08-23", "close": 14.64, "volume": 114412.0}, {"date": "2019-08-26", "close": 14.9, "volume": 95791.0}, {"date": "2019-08-27", "close": 14.62, "volume": 102399.0}, {"date": "2019-08-28", "close": 14.62, "volume": 72228.0}, {"date": "2019-08-29", "close": 14.71, "volume": 120075.0}, {"date": "2019-08-30", "close": 14.68, "volume": 89726.0}, {"date": "2019-09-03", "close": 14.55, "volume": 134271.0}, {"date": "2019-09-04", "close": 14.63, "volume": 97526.0}, {"date": "2019-09-05", "close": 14.67, "volume": 130969.0}, {"date": "2019-09-06", "close": 14.82, "volume": 76300.0}, {"date": "2019-09-09", "close": 15.08, "volume": 105544.0}, {"date": "2019-09-10", "close": 15.15, "volume": 113085.0}, {"date": "2019-09-11", "close": 15.19, "volume": 140877.0}, {"date": "2019-09-12", "close": 15.13, "volume": 135735.0}, {"date": "2019-09-13", "close": 15.25, "volume": 141355.0}, {"date": "2019-09-16", "close": 15.89, "volume": 571222.0}, {"date": "2019-09-17", "close": 16.35, "volume": 404094.0}, {"date": "2019-09-18", "close": 16.31, "volume": 235912.0}, {"date": "2019-09-19", "close": 16.38, "volume": 210297.0}, {"date": "2019-09-20", "close": 16.32, "volume": 1396487.0}, {"date": "2019-09-23", "close": 16.32, "volume": 107062.0}, {"date": "2019-09-24", "close": 16.25, "volume": 151323.0}, {"date": "2019-09-25", "close": 16.52, "volume": 192375.0}, {"date": "2019-09-26", "close": 16.37, "volume": 182055.0}, {"date": "2019-09-27", "close": 15.92, "volume": 127089.0}, {"date": "2019-09-30", "close": 15.92, "volume": 153018.0}, {"date": "2019-10-01", "close": 15.78, "volume": 90755.0}, {"date": "2019-10-02", "close": 15.64, "volume": 143364.0}, {"date": "2019-10-03", "close": 15.64, "volume": 80342.0}, {"date": "2019-10-04", "close": 15.69, "volume": 122461.0}, {"date": "2019-10-07", "close": 15.64, "volume": 113931.0}, {"date": "2019-10-08", "close": 15.54, "volume": 87538.0}, {"date": "2019-10-09", "close": 15.57, "volume": 63058.0}, {"date": "2019-10-10", "close": 15.63, "volume": 91779.0}, {"date": "2019-10-11", "close": 15.81, "volume": 96172.0}, {"date": "2019-10-14", "close": 15.76, "volume": 76777.0}, {"date": "2019-10-15", "close": 15.82, "volume": 65410.0}, {"date": "2019-10-16", "close": 15.84, "volume": 99912.0}, {"date": "2019-10-17", "close": 16.06, "volume": 80502.0}, {"date": "2019-10-18", "close": 16.17, "volume": 88795.0}, {"date": "2019-10-21", "close": 16.31, "volume": 98502.0}, {"date": "2019-10-22", "close": 16.23, "volume": 66168.0}, {"date": "2019-10-23", "close": 16.42, "volume": 184492.0}, {"date": "2019-10-24", "close": 16.32, "volume": 86371.0}, {"date": "2019-10-25", "close": 16.21, "volume": 65740.0}, {"date": "2019-10-28", "close": 16.17, "volume": 91083.0}, {"date": "2019-10-29", "close": 16.28, "volume": 99345.0}, {"date": "2019-10-30", "close": 16.27, "volume": 92204.0}, {"date": "2019-10-31", "close": 15.83, "volume": 380553.0}, {"date": "2019-11-01", "close": 16.03, "volume": 143569.0}, {"date": "2019-11-04", "close": 15.9, "volume": 138818.0}, {"date": "2019-11-05", "close": 15.84, "volume": 65316.0}, {"date": "2019-11-06", "close": 15.89, "volume": 82194.0}, {"date": "2019-11-07", "close": 16.12, "volume": 153831.0}, {"date": "2019-11-08", "close": 15.86, "volume": 152769.0}, {"date": "2019-11-11", "close": 15.85, "volume": 84146.0}, {"date": "2019-11-12", "close": 15.86, "volume": 84527.0}, {"date": "2019-11-13", "close": 15.84, "volume": 64549.0}, {"date": "2019-11-14", "close": 15.73, "volume": 123784.0}, {"date": "2019-11-15", "close": 15.71, "volume": 78844.0}, {"date": "2019-11-18", "close": 15.63, "volume": 58407.0}, {"date": "2019-11-19", "close": 15.59, "volume": 83578.0}, {"date": "2019-11-20", "close": 15.64, "volume": 110262.0}, {"date": "2019-11-21", "close": 15.54, "volume": 39989.0}, {"date": "2019-11-22", "close": 15.44, "volume": 65695.0}, {"date": "2019-11-25", "close": 15.67, "volume": 82556.0}, {"date": "2019-11-26", "close": 15.53, "volume": 82729.0}, {"date": "2019-11-27", "close": 15.68, "volume": 56729.0}, {"date": "2019-11-29", "close": 15.77, "volume": 43415.0}, {"date": "2019-12-02", "close": 15.72, "volume": 65586.0}, {"date": "2019-12-03", "close": 16.24, "volume": 2149099.0}, {"date": "2019-12-04", "close": 15.9, "volume": 1222459.0}, {"date": "2019-12-05", "close": 15.49, "volume": 3681498.0}, {"date": "2019-12-06", "close": 15.62, "volume": 7312441.0}, {"date": "2019-12-09", "close": 15.37, "volume": 1926220.0}, {"date": "2019-12-10", "close": 15.4, "volume": 563048.0}, {"date": "2019-12-11", "close": 15.16, "volume": 717439.0}, {"date": "2019-12-12", "close": 15.23, "volume": 422523.0}, {"date": "2019-12-13", "close": 15.23, "volume": 796134.0}, {"date": "2019-12-16", "close": 15.35, "volume": 569373.0}, {"date": "2019-12-17", "close": 15.48, "volume": 344555.0}, {"date": "2019-12-18", "close": 15.54, "volume": 370622.0}, {"date": "2019-12-19", "close": 15.48, "volume": 431275.0}, {"date": "2019-12-20", "close": 15.49, "volume": 1565325.0}, {"date": "2019-12-23", "close": 15.55, "volume": 442476.0}, {"date": "2019-12-24", "close": 15.7, "volume": 302471.0}, {"date": "2019-12-26", "close": 15.74, "volume": 366910.0}, {"date": "2019-12-27", "close": 15.76, "volume": 432196.0}, {"date": "2019-12-30", "close": 15.35, "volume": 382053.0}, {"date": "2019-12-31", "close": 15.42, "volume": 501682.0}, {"date": "2020-01-02", "close": 15.44, "volume": 1245007.0}, {"date": "2020-01-03", "close": 15.35, "volume": 316864.0}, {"date": "2020-01-06", "close": 15.26, "volume": 531017.0}, {"date": "2020-01-07", "close": 15.2, "volume": 320223.0}, {"date": "2020-01-08", "close": 15.24, "volume": 228605.0}, {"date": "2020-01-09", "close": 15.29, "volume": 274552.0}, {"date": "2020-01-10", "close": 15.39, "volume": 231319.0}, {"date": "2020-01-13", "close": 15.59, "volume": 312235.0}, {"date": "2020-01-14", "close": 15.63, "volume": 294449.0}, {"date": "2020-01-15", "close": 15.73, "volume": 243151.0}, {"date": "2020-01-16", "close": 15.95, "volume": 372633.0}, {"date": "2020-01-17", "close": 15.99, "volume": 359784.0}, {"date": "2020-01-21", "close": 15.88, "volume": 442568.0}, {"date": "2020-01-22", "close": 15.97, "volume": 408953.0}, {"date": "2020-01-23", "close": 16.04, "volume": 401843.0}, {"date": "2020-01-24", "close": 15.82, "volume": 439297.0}, {"date": "2020-01-27", "close": 15.86, "volume": 301453.0}, {"date": "2020-01-28", "close": 16.38, "volume": 589028.0}, {"date": "2020-01-29", "close": 16.6, "volume": 702757.0}, {"date": "2020-01-30", "close": 16.51, "volume": 279504.0}, {"date": "2020-01-31", "close": 16.32, "volume": 1236455.0}, {"date": "2020-02-03", "close": 16.55, "volume": 598639.0}, {"date": "2020-02-04", "close": 16.56, "volume": 392526.0}, {"date": "2020-02-05", "close": 16.56, "volume": 371520.0}, {"date": "2020-02-06", "close": 16.53, "volume": 454493.0}, {"date": "2020-02-07", "close": 16.38, "volume": 235813.0}, {"date": "2020-02-10", "close": 16.31, "volume": 218564.0}, {"date": "2020-02-11", "close": 16.3, "volume": 257439.0}, {"date": "2020-02-12", "close": 16.49, "volume": 178705.0}, {"date": "2020-02-13", "close": 16.36, "volume": 293075.0}, {"date": "2020-02-14", "close": 16.48, "volume": 330415.0}, {"date": "2020-02-18", "close": 16.69, "volume": 444558.0}, {"date": "2020-02-19", "close": 16.81, "volume": 439387.0}, {"date": "2020-02-20", "close": 16.86, "volume": 372360.0}, {"date": "2020-02-21", "close": 16.35, "volume": 2408879.0}, {"date": "2020-02-24", "close": 16.06, "volume": 493267.0}, {"date": "2020-02-25", "close": 15.4, "volume": 632445.0}, {"date": "2020-02-26", "close": 15.24, "volume": 373728.0}, {"date": "2020-02-27", "close": 14.64, "volume": 890003.0}, {"date": "2020-02-28", "close": 14.5, "volume": 878731.0}, {"date": "2020-03-02", "close": 15.01, "volume": 504254.0}, {"date": "2020-03-03", "close": 14.77, "volume": 307648.0}, {"date": "2020-03-04", "close": 15.16, "volume": 319798.0}, {"date": "2020-03-05", "close": 14.86, "volume": 355667.0}, {"date": "2020-03-06", "close": 14.45, "volume": 358991.0}, {"date": "2020-03-09", "close": 12.81, "volume": 484295.0}, {"date": "2020-03-10", "close": 12.76, "volume": 362283.0}, {"date": "2020-03-11", "close": 11.67, "volume": 362170.0}, {"date": "2020-03-12", "close": 10.37, "volume": 662161.0}, {"date": "2020-03-13", "close": 10.74, "volume": 613280.0}, {"date": "2020-03-16", "close": 8.33, "volume": 716550.0}, {"date": "2020-03-17", "close": 7.36, "volume": 788568.0}, {"date": "2020-03-18", "close": 5.86, "volume": 1004721.0}, {"date": "2020-03-19", "close": 5.72, "volume": 1006577.0}, {"date": "2020-03-20", "close": 6.12, "volume": 1378414.0}, {"date": "2020-03-23", "close": 4.71, "volume": 640729.0}, {"date": "2020-03-24", "close": 3.99, "volume": 952489.0}, {"date": "2020-03-25", "close": 4.9, "volume": 973837.0}, {"date": "2020-03-26", "close": 7.9, "volume": 1269003.0}, {"date": "2020-03-27", "close": 7.65, "volume": 933002.0}, {"date": "2020-03-30", "close": 6.76, "volume": 661898.0}, {"date": "2020-03-31", "close": 7.22, "volume": 720637.0}, {"date": "2020-04-01", "close": 5.6, "volume": 471504.0}, {"date": "2020-04-02", "close": 4.95, "volume": 437751.0}, {"date": "2020-04-03", "close": 4.21, "volume": 594310.0}, {"date": "2020-04-06", "close": 4.69, "volume": 540633.0}, {"date": "2020-04-07", "close": 4.8, "volume": 653336.0}, {"date": "2020-04-08", "close": 5.41, "volume": 583508.0}, {"date": "2020-04-09", "close": 6.68, "volume": 1065944.0}, {"date": "2020-04-13", "close": 6.62, "volume": 684797.0}, {"date": "2020-04-14", "close": 6.54, "volume": 792961.0}, {"date": "2020-04-15", "close": 6.35, "volume": 741209.0}, {"date": "2020-04-16", "close": 5.72, "volume": 682388.0}, {"date": "2020-04-17", "close": 6.82, "volume": 712266.0}, {"date": "2020-04-20", "close": 6.12, "volume": 460067.0}, {"date": "2020-04-21", "close": 6.21, "volume": 410831.0}, {"date": "2020-04-22", "close": 6.01, "volume": 407692.0}, {"date": "2020-04-23", "close": 6.01, "volume": 273953.0}, {"date": "2020-04-24", "close": 5.92, "volume": 322181.0}, {"date": "2020-04-27", "close": 6.06, "volume": 339110.0}, {"date": "2020-04-28", "close": 6.86, "volume": 720390.0}, {"date": "2020-04-29", "close": 7.8, "volume": 1003981.0}, {"date": "2020-04-30", "close": 6.67, "volume": 1100051.0}, {"date": "2020-05-01", "close": 6.57, "volume": 834963.0}, {"date": "2020-05-04", "close": 6.18, "volume": 424055.0}, {"date": "2020-05-05", "close": 5.96, "volume": 953479.0}, {"date": "2020-05-06", "close": 5.54, "volume": 492090.0}, {"date": "2020-05-07", "close": 6.08, "volume": 844223.0}, {"date": "2020-05-08", "close": 6.11, "volume": 745825.0}, {"date": "2020-05-11", "close": 5.73, "volume": 1299231.0}, {"date": "2020-05-12", "close": 5.43, "volume": 885384.0}, {"date": "2020-05-13", "close": 4.8, "volume": 815737.0}, {"date": "2020-05-14", "close": 5.24, "volume": 720150.0}, {"date": "2020-05-15", "close": 5.37, "volume": 1953138.0}, {"date": "2020-05-18", "close": 5.7, "volume": 872077.0}, {"date": "2020-05-19", "close": 5.72, "volume": 474750.0}, {"date": "2020-05-20", "close": 6.01, "volume": 372082.0}, {"date": "2020-05-21", "close": 6.02, "volume": 262176.0}, {"date": "2020-05-22", "close": 6.14, "volume": 316125.0}, {"date": "2020-05-26", "close": 6.44, "volume": 635284.0}, {"date": "2020-05-27", "close": 6.17, "volume": 707364.0}, {"date": "2020-05-28", "close": 6.17, "volume": 610775.0}, {"date": "2020-05-29", "close": 5.87, "volume": 524838.0}, {"date": "2020-06-01", "close": 6.42, "volume": 1261353.0}, {"date": "2020-06-02", "close": 6.83, "volume": 1030962.0}, {"date": "2020-06-03", "close": 7.64, "volume": 1060553.0}, {"date": "2020-06-04", "close": 8.24, "volume": 1029672.0}, {"date": "2020-06-05", "close": 8.54, "volume": 1644276.0}, {"date": "2020-06-08", "close": 10.08, "volume": 1071980.0}, {"date": "2020-06-09", "close": 8.85, "volume": 1279923.0}, {"date": "2020-06-10", "close": 8.6, "volume": 686699.0}, {"date": "2020-06-11", "close": 7.52, "volume": 741554.0}, {"date": "2020-06-12", "close": 8.38, "volume": 615707.0}, {"date": "2020-06-15", "close": 8.01, "volume": 1076751.0}, {"date": "2020-06-16", "close": 8.89, "volume": 1107893.0}, {"date": "2020-06-17", "close": 8.89, "volume": 581288.0}, {"date": "2020-06-18", "close": 8.69, "volume": 466691.0}, {"date": "2020-06-19", "close": 8.63, "volume": 1130579.0}, {"date": "2020-06-22", "close": 8.52, "volume": 492713.0}, {"date": "2020-06-23", "close": 8.83, "volume": 406202.0}, {"date": "2020-06-24", "close": 8.55, "volume": 705525.0}, {"date": "2020-06-25", "close": 8.78, "volume": 383227.0}, {"date": "2020-06-26", "close": 8.52, "volume": 636791.0}, {"date": "2020-06-29", "close": 8.79, "volume": 537218.0}, {"date": "2020-06-30", "close": 8.69, "volume": 439507.0}, {"date": "2020-07-01", "close": 8.62, "volume": 407248.0}, {"date": "2020-07-02", "close": 8.32, "volume": 306366.0}, {"date": "2020-07-06", "close": 8.55, "volume": 408550.0}, {"date": "2020-07-07", "close": 8.05, "volume": 323872.0}, {"date": "2020-07-08", "close": 8.04, "volume": 286381.0}, {"date": "2020-07-09", "close": 7.7, "volume": 313157.0}, {"date": "2020-07-10", "close": 8.02, "volume": 379647.0}, {"date": "2020-07-13", "close": 7.91, "volume": 375862.0}, {"date": "2020-07-14", "close": 7.96, "volume": 198533.0}, {"date": "2020-07-15", "close": 8.43, "volume": 438695.0}, {"date": "2020-07-16", "close": 8.2, "volume": 229184.0}, {"date": "2020-07-17", "close": 8.14, "volume": 232582.0}, {"date": "2020-07-20", "close": 7.92, "volume": 255258.0}, {"date": "2020-07-21", "close": 8.17, "volume": 179787.0}, {"date": "2020-07-22", "close": 8.2, "volume": 191570.0}, {"date": "2020-07-23", "close": 8.19, "volume": 251243.0}, {"date": "2020-07-24", "close": 8.21, "volume": 316534.0}, {"date": "2020-07-27", "close": 7.96, "volume": 220827.0}, {"date": "2020-07-28", "close": 8.06, "volume": 396173.0}, {"date": "2020-07-29", "close": 8.15, "volume": 261196.0}, {"date": "2020-07-30", "close": 8.15, "volume": 160239.0}, {"date": "2020-07-31", "close": 8.02, "volume": 307055.0}, {"date": "2020-08-03", "close": 8.2, "volume": 311845.0}, {"date": "2020-08-04", "close": 8.05, "volume": 243540.0}, {"date": "2020-08-05", "close": 8.4, "volume": 292427.0}, {"date": "2020-08-06", "close": 8.34, "volume": 239139.0}, {"date": "2020-08-07", "close": 9.76, "volume": 1341305.0}, {"date": "2020-08-10", "close": 9.58, "volume": 557942.0}, {"date": "2020-08-11", "close": 9.75, "volume": 516550.0}, {"date": "2020-08-12", "close": 9.48, "volume": 425615.0}, {"date": "2020-08-13", "close": 9.51, "volume": 320277.0}, {"date": "2020-08-14", "close": 9.85, "volume": 332019.0}, {"date": "2020-08-17", "close": 9.65, "volume": 254581.0}, {"date": "2020-08-18", "close": 9.46, "volume": 287935.0}, {"date": "2020-08-19", "close": 9.49, "volume": 250862.0}, {"date": "2020-08-20", "close": 9.57, "volume": 216172.0}, {"date": "2020-08-21", "close": 9.44, "volume": 249781.0}, {"date": "2020-08-24", "close": 9.91, "volume": 324411.0}, {"date": "2020-08-25", "close": 9.87, "volume": 241814.0}, {"date": "2020-08-26", "close": 9.76, "volume": 257744.0}, {"date": "2020-08-27", "close": 10.32, "volume": 331719.0}, {"date": "2020-08-28", "close": 10.5, "volume": 297439.0}, {"date": "2020-08-31", "close": 10.23, "volume": 333845.0}, {"date": "2020-09-01", "close": 10.34, "volume": 217627.0}, {"date": "2020-09-02", "close": 10.43, "volume": 247586.0}, {"date": "2020-09-03", "close": 10.52, "volume": 308524.0}, {"date": "2020-09-04", "close": 10.56, "volume": 301815.0}, {"date": "2020-09-08", "close": 10.65, "volume": 293836.0}, {"date": "2020-09-09", "close": 10.87, "volume": 238465.0}, {"date": "2020-09-10", "close": 10.48, "volume": 214052.0}, {"date": "2020-09-11", "close": 10.27, "volume": 223250.0}, {"date": "2020-09-14", "close": 10.97, "volume": 377443.0}, {"date": "2020-09-15", "close": 11.63, "volume": 430760.0}, {"date": "2020-09-16", "close": 11.97, "volume": 423837.0}, {"date": "2020-09-17", "close": 12.14, "volume": 358378.0}, {"date": "2020-09-18", "close": 12.04, "volume": 1757950.0}, {"date": "2020-09-21", "close": 11.36, "volume": 445771.0}, {"date": "2020-09-22", "close": 11.46, "volume": 402358.0}, {"date": "2020-09-23", "close": 10.98, "volume": 540336.0}, {"date": "2020-09-24", "close": 10.48, "volume": 414918.0}, {"date": "2020-09-25", "close": 11.12, "volume": 992964.0}, {"date": "2020-09-28", "close": 11.09, "volume": 554272.0}, {"date": "2020-09-29", "close": 10.94, "volume": 345647.0}, {"date": "2020-09-30", "close": 11.2, "volume": 432081.0}, {"date": "2020-10-01", "close": 11.09, "volume": 454548.0}, {"date": "2020-10-02", "close": 11.52, "volume": 742913.0}, {"date": "2020-10-05", "close": 11.38, "volume": 298873.0}, {"date": "2020-10-06", "close": 11.35, "volume": 461354.0}, {"date": "2020-10-07", "close": 11.33, "volume": 258230.0}, {"date": "2020-10-08", "close": 11.76, "volume": 212495.0}, {"date": "2020-10-09", "close": 11.53, "volume": 233479.0}, {"date": "2020-10-12", "close": 11.61, "volume": 175489.0}, {"date": "2020-10-13", "close": 11.63, "volume": 286269.0}, {"date": "2020-10-14", "close": 11.73, "volume": 253377.0}, {"date": "2020-10-15", "close": 11.94, "volume": 220250.0}, {"date": "2020-10-16", "close": 11.83, "volume": 307294.0}, {"date": "2020-10-19", "close": 11.55, "volume": 155281.0}, {"date": "2020-10-20", "close": 11.55, "volume": 206082.0}, {"date": "2020-10-21", "close": 11.35, "volume": 243990.0}, {"date": "2020-10-22", "close": 11.67, "volume": 179278.0}, {"date": "2020-10-23", "close": 11.96, "volume": 237614.0}, {"date": "2020-10-26", "close": 11.62, "volume": 199199.0}, {"date": "2020-10-27", "close": 11.7, "volume": 204042.0}, {"date": "2020-10-28", "close": 11.1, "volume": 322358.0}, {"date": "2020-10-29", "close": 11.42, "volume": 262353.0}, {"date": "2020-10-30", "close": 11.24, "volume": 332733.0}, {"date": "2020-11-02", "close": 11.7, "volume": 301465.0}, {"date": "2020-11-03", "close": 12.24, "volume": 286501.0}, {"date": "2020-11-04", "close": 12.22, "volume": 433807.0}, {"date": "2020-11-05", "close": 11.75, "volume": 777422.0}, {"date": "2020-11-06", "close": 11.32, "volume": 282197.0}, {"date": "2020-11-09", "close": 11.67, "volume": 531200.0}, {"date": "2020-11-10", "close": 12.77, "volume": 468430.0}, {"date": "2020-11-11", "close": 12.44, "volume": 213095.0}, {"date": "2020-11-12", "close": 12.06, "volume": 215992.0}, {"date": "2020-11-13", "close": 12.61, "volume": 203289.0}, {"date": "2020-11-16", "close": 13.42, "volume": 433072.0}, {"date": "2020-11-17", "close": 13.51, "volume": 296673.0}, {"date": "2020-11-18", "close": 13.32, "volume": 357018.0}, {"date": "2020-11-19", "close": 13.26, "volume": 186495.0}, {"date": "2020-11-20", "close": 13.47, "volume": 193596.0}, {"date": "2020-11-23", "close": 13.85, "volume": 337182.0}, {"date": "2020-11-24", "close": 13.68, "volume": 457376.0}, {"date": "2020-11-25", "close": 13.55, "volume": 213169.0}, {"date": "2020-11-27", "close": 13.63, "volume": 101565.0}, {"date": "2020-11-30", "close": 12.94, "volume": 584674.0}, {"date": "2020-12-01", "close": 13.3, "volume": 254768.0}, {"date": "2020-12-02", "close": 13.35, "volume": 193303.0}, {"date": "2020-12-03", "close": 13.43, "volume": 276344.0}, {"date": "2020-12-04", "close": 13.81, "volume": 199505.0}, {"date": "2020-12-07", "close": 12.35, "volume": 1538692.0}, {"date": "2020-12-08", "close": 12.27, "volume": 822629.0}, {"date": "2020-12-09", "close": 11.98, "volume": 694905.0}, {"date": "2020-12-10", "close": 11.82, "volume": 464163.0}, {"date": "2020-12-11", "close": 11.6, "volume": 361089.0}, {"date": "2020-12-14", "close": 11.89, "volume": 522368.0}, {"date": "2020-12-15", "close": 12.39, "volume": 646264.0}, {"date": "2020-12-16", "close": 12.39, "volume": 519203.0}, {"date": "2020-12-17", "close": 12.51, "volume": 376504.0}, {"date": "2020-12-18", "close": 12.54, "volume": 835935.0}, {"date": "2020-12-21", "close": 12.37, "volume": 398753.0}, {"date": "2020-12-22", "close": 12.44, "volume": 464552.0}, {"date": "2020-12-23", "close": 12.75, "volume": 468294.0}, {"date": "2020-12-24", "close": 12.76, "volume": 175006.0}, {"date": "2020-12-28", "close": 12.95, "volume": 419556.0}, {"date": "2020-12-29", "close": 12.8, "volume": 471060.0}, {"date": "2020-12-30", "close": 12.33, "volume": 286434.0}, {"date": "2020-12-31", "close": 12.45, "volume": 372361.0}, {"date": "2021-01-04", "close": 11.95, "volume": 463118.0}, {"date": "2021-01-05", "close": 11.72, "volume": 423592.0}, {"date": "2021-01-06", "close": 12.13, "volume": 482207.0}, {"date": "2021-01-07", "close": 12.14, "volume": 245613.0}, {"date": "2021-01-08", "close": 12.04, "volume": 395498.0}, {"date": "2021-01-11", "close": 11.78, "volume": 213249.0}, {"date": "2021-01-12", "close": 11.83, "volume": 334859.0}, {"date": "2021-01-13", "close": 11.76, "volume": 238615.0}, {"date": "2021-01-14", "close": 11.81, "volume": 356118.0}, {"date": "2021-01-15", "close": 11.64, "volume": 296843.0}, {"date": "2021-01-19", "close": 11.78, "volume": 432134.0}, {"date": "2021-01-20", "close": 12.18, "volume": 577908.0}, {"date": "2021-01-21", "close": 12.33, "volume": 416907.0}, {"date": "2021-01-22", "close": 12.38, "volume": 262654.0}, {"date": "2021-01-25", "close": 12.29, "volume": 351413.0}, {"date": "2021-01-26", "close": 12.08, "volume": 308551.0}, {"date": "2021-01-27", "close": 11.79, "volume": 439166.0}, {"date": "2021-01-28", "close": 11.92, "volume": 499390.0}, {"date": "2021-01-29", "close": 11.38, "volume": 775631.0}, {"date": "2021-02-01", "close": 11.87, "volume": 578248.0}, {"date": "2021-02-02", "close": 11.97, "volume": 747785.0}, {"date": "2021-02-03", "close": 12.02, "volume": 769477.0}, {"date": "2021-02-04", "close": 12.52, "volume": 1009655.0}, {"date": "2021-02-05", "close": 12.6, "volume": 651144.0}, {"date": "2021-02-08", "close": 12.77, "volume": 495896.0}, {"date": "2021-02-09", "close": 12.62, "volume": 281260.0}, {"date": "2021-02-10", "close": 12.69, "volume": 451959.0}, {"date": "2021-02-11", "close": 12.79, "volume": 426366.0}, {"date": "2021-02-12", "close": 12.82, "volume": 214667.0}, {"date": "2021-02-16", "close": 13.19, "volume": 403593.0}, {"date": "2021-02-17", "close": 12.85, "volume": 361997.0}, {"date": "2021-02-18", "close": 12.57, "volume": 327344.0}, {"date": "2021-02-19", "close": 12.98, "volume": 301071.0}, {"date": "2021-02-22", "close": 13.28, "volume": 462926.0}, {"date": "2021-02-23", "close": 13.1, "volume": 380289.0}, {"date": "2021-02-24", "close": 13.5, "volume": 454161.0}, {"date": "2021-02-25", "close": 12.98, "volume": 415657.0}, {"date": "2021-02-26", "close": 13.12, "volume": 377327.0}, {"date": "2021-03-01", "close": 13.36, "volume": 660552.0}, {"date": "2021-03-02", "close": 13.81, "volume": 666723.0}, {"date": "2021-03-03", "close": 13.86, "volume": 616985.0}, {"date": "2021-03-04", "close": 13.31, "volume": 681811.0}, {"date": "2021-03-05", "close": 13.69, "volume": 742794.0}, {"date": "2021-03-08", "close": 14.04, "volume": 624243.0}, {"date": "2021-03-09", "close": 13.87, "volume": 478127.0}, {"date": "2021-03-10", "close": 14.32, "volume": 866165.0}, {"date": "2021-03-11", "close": 14.3, "volume": 738481.0}, {"date": "2021-03-12", "close": 14.94, "volume": 1161340.0}, {"date": "2021-03-15", "close": 15.38, "volume": 756317.0}, {"date": "2021-03-16", "close": 14.9, "volume": 728445.0}, {"date": "2021-03-17", "close": 15.03, "volume": 1117416.0}, {"date": "2021-03-18", "close": 14.16, "volume": 1428201.0}, {"date": "2021-03-19", "close": 14.36, "volume": 6020193.0}, {"date": "2021-03-22", "close": 14.08, "volume": 1456662.0}, {"date": "2021-03-23", "close": 13.33, "volume": 936023.0}, {"date": "2021-03-24", "close": 13.08, "volume": 581483.0}, {"date": "2021-03-25", "close": 13.75, "volume": 699165.0}, {"date": "2021-03-26", "close": 13.69, "volume": 556123.0}, {"date": "2021-03-29", "close": 13.34, "volume": 522331.0}, {"date": "2021-03-30", "close": 13.67, "volume": 456607.0}, {"date": "2021-03-31", "close": 13.42, "volume": 1122879.0}, {"date": "2021-04-01", "close": 13.55, "volume": 463549.0}, {"date": "2021-04-05", "close": 13.55, "volume": 730087.0}, {"date": "2021-04-06", "close": 13.42, "volume": 599016.0}, {"date": "2021-04-07", "close": 13.54, "volume": 383916.0}, {"date": "2021-04-08", "close": 13.5, "volume": 334622.0}, {"date": "2021-04-09", "close": 13.75, "volume": 656459.0}, {"date": "2021-04-12", "close": 13.91, "volume": 598798.0}, {"date": "2021-04-13", "close": 14.08, "volume": 419408.0}, {"date": "2021-04-14", "close": 13.94, "volume": 421599.0}, {"date": "2021-04-15", "close": 14.06, "volume": 463006.0}, {"date": "2021-04-16", "close": 13.99, "volume": 493627.0}, {"date": "2021-04-19", "close": 13.68, "volume": 539809.0}, {"date": "2021-04-20", "close": 13.77, "volume": 447931.0}, {"date": "2021-04-21", "close": 14.08, "volume": 362357.0}, {"date": "2021-04-22", "close": 14.31, "volume": 566666.0}, {"date": "2021-04-23", "close": 14.46, "volume": 325460.0}, {"date": "2021-04-26", "close": 14.32, "volume": 352994.0}, {"date": "2021-04-27", "close": 14.47, "volume": 281274.0}, {"date": "2021-04-28", "close": 14.6, "volume": 249805.0}, {"date": "2021-04-29", "close": 14.55, "volume": 215952.0}, {"date": "2021-04-30", "close": 14.51, "volume": 408713.0}, {"date": "2021-05-03", "close": 14.51, "volume": 417320.0}, {"date": "2021-05-04", "close": 14.31, "volume": 546656.0}, {"date": "2021-05-05", "close": 14.31, "volume": 255028.0}, {"date": "2021-05-06", "close": 14.34, "volume": 467663.0}, {"date": "2021-05-07", "close": 14.44, "volume": 405758.0}, {"date": "2021-05-10", "close": 14.29, "volume": 527468.0}, {"date": "2021-05-11", "close": 13.89, "volume": 807990.0}, {"date": "2021-05-12", "close": 13.38, "volume": 603848.0}, {"date": "2021-05-13", "close": 13.74, "volume": 608530.0}, {"date": "2021-05-14", "close": 14.3, "volume": 471199.0}, {"date": "2021-05-17", "close": 14.54, "volume": 390521.0}, {"date": "2021-05-18", "close": 14.48, "volume": 376766.0}, {"date": "2021-05-19", "close": 14.54, "volume": 448770.0}, {"date": "2021-05-20", "close": 14.6, "volume": 379957.0}, {"date": "2021-05-21", "close": 14.58, "volume": 370184.0}, {"date": "2021-05-24", "close": 14.7, "volume": 347454.0}, {"date": "2021-05-25", "close": 14.59, "volume": 362199.0}, {"date": "2021-05-26", "close": 14.86, "volume": 314775.0}, {"date": "2021-05-27", "close": 15.05, "volume": 531640.0}, {"date": "2021-05-28", "close": 15.22, "volume": 390541.0}, {"date": "2021-06-01", "close": 15.39, "volume": 454199.0}, {"date": "2021-06-02", "close": 15.19, "volume": 321938.0}, {"date": "2021-06-03", "close": 15.27, "volume": 324896.0}, {"date": "2021-06-04", "close": 15.44, "volume": 301186.0}, {"date": "2021-06-07", "close": 15.7, "volume": 339776.0}, {"date": "2021-06-08", "close": 15.92, "volume": 490263.0}, {"date": "2021-06-09", "close": 15.88, "volume": 494487.0}, {"date": "2021-06-10", "close": 15.61, "volume": 454111.0}, {"date": "2021-06-11", "close": 15.74, "volume": 257307.0}, {"date": "2021-06-14", "close": 15.65, "volume": 288693.0}, {"date": "2021-06-15", "close": 16.09, "volume": 840085.0}, {"date": "2021-06-16", "close": 16.26, "volume": 438720.0}, {"date": "2021-06-17", "close": 16.06, "volume": 568118.0}, {"date": "2021-06-18", "close": 15.89, "volume": 912550.0}, {"date": "2021-06-21", "close": 16.29, "volume": 456168.0}, {"date": "2021-06-22", "close": 16.28, "volume": 249157.0}, {"date": "2021-06-23", "close": 16.43, "volume": 379042.0}, {"date": "2021-06-24", "close": 16.6, "volume": 297844.0}, {"date": "2021-06-25", "close": 16.53, "volume": 968547.0}, {"date": "2021-06-28", "close": 16.27, "volume": 722612.0}, {"date": "2021-06-29", "close": 15.71, "volume": 538010.0}, {"date": "2021-06-30", "close": 15.87, "volume": 244957.0}, {"date": "2021-07-01", "close": 16.14, "volume": 325907.0}, {"date": "2021-07-02", "close": 16.1, "volume": 290775.0}, {"date": "2021-07-06", "close": 16.03, "volume": 448168.0}, {"date": "2021-07-07", "close": 15.79, "volume": 261541.0}, {"date": "2021-07-08", "close": 14.93, "volume": 804892.0}, {"date": "2021-07-09", "close": 15.46, "volume": 455749.0}, {"date": "2021-07-12", "close": 15.61, "volume": 297827.0}, {"date": "2021-07-13", "close": 15.18, "volume": 260070.0}, {"date": "2021-07-14", "close": 14.92, "volume": 405216.0}, {"date": "2021-07-15", "close": 15.03, "volume": 337079.0}, {"date": "2021-07-16", "close": 15.27, "volume": 615686.0}, {"date": "2021-07-19", "close": 14.77, "volume": 825626.0}, {"date": "2021-07-20", "close": 15.02, "volume": 486410.0}, {"date": "2021-07-21", "close": 15.38, "volume": 347435.0}, {"date": "2021-07-22", "close": 15.01, "volume": 290868.0}, {"date": "2021-07-23", "close": 15.02, "volume": 223271.0}, {"date": "2021-07-26", "close": 15.0, "volume": 569714.0}, {"date": "2021-07-27", "close": 14.94, "volume": 316146.0}, {"date": "2021-07-28", "close": 14.9, "volume": 561468.0}, {"date": "2021-07-29", "close": 15.24, "volume": 356873.0}, {"date": "2021-07-30", "close": 15.12, "volume": 480469.0}, {"date": "2021-08-02", "close": 14.94, "volume": 340510.0}, {"date": "2021-08-03", "close": 15.16, "volume": 395817.0}, {"date": "2021-08-04", "close": 14.78, "volume": 580865.0}, {"date": "2021-08-05", "close": 15.05, "volume": 320967.0}, {"date": "2021-08-06", "close": 15.17, "volume": 281387.0}, {"date": "2021-08-09", "close": 14.91, "volume": 331076.0}, {"date": "2021-08-10", "close": 15.15, "volume": 447250.0}, {"date": "2021-08-11", "close": 14.97, "volume": 474267.0}, {"date": "2021-08-12", "close": 14.91, "volume": 250524.0}, {"date": "2021-08-13", "close": 15.04, "volume": 259899.0}, {"date": "2021-08-16", "close": 15.04, "volume": 383748.0}, {"date": "2021-08-17", "close": 15.06, "volume": 302344.0}, {"date": "2021-08-18", "close": 15.05, "volume": 330286.0}, {"date": "2021-08-19", "close": 14.76, "volume": 472747.0}, {"date": "2021-08-20", "close": 15.02, "volume": 310474.0}, {"date": "2021-08-23", "close": 15.34, "volume": 331343.0}, {"date": "2021-08-24", "close": 15.35, "volume": 394124.0}, {"date": "2021-08-25", "close": 15.42, "volume": 338517.0}, {"date": "2021-08-26", "close": 15.06, "volume": 344388.0}, {"date": "2021-08-27", "close": 15.42, "volume": 438993.0}, {"date": "2021-08-30", "close": 15.26, "volume": 333926.0}, {"date": "2021-08-31", "close": 15.31, "volume": 419307.0}, {"date": "2021-09-01", "close": 15.31, "volume": 280001.0}, {"date": "2021-09-02", "close": 15.34, "volume": 404259.0}, {"date": "2021-09-03", "close": 15.3, "volume": 313592.0}, {"date": "2021-09-07", "close": 15.21, "volume": 375115.0}, {"date": "2021-09-08", "close": 15.04, "volume": 367467.0}, {"date": "2021-09-09", "close": 15.1, "volume": 314041.0}, {"date": "2021-09-10", "close": 14.96, "volume": 313441.0}, {"date": "2021-09-13", "close": 15.05, "volume": 411821.0}, {"date": "2021-09-14", "close": 14.97, "volume": 338743.0}, {"date": "2021-09-15", "close": 15.12, "volume": 286825.0}, {"date": "2021-09-16", "close": 15.06, "volume": 450203.0}, {"date": "2021-09-17", "close": 15.15, "volume": 1415210.0}, {"date": "2021-09-20", "close": 15.08, "volume": 517871.0}, {"date": "2021-09-21", "close": 15.05, "volume": 298357.0}, {"date": "2021-09-22", "close": 15.22, "volume": 461173.0}, {"date": "2021-09-23", "close": 15.24, "volume": 484529.0}, {"date": "2021-09-24", "close": 15.19, "volume": 507339.0}, {"date": "2021-09-27", "close": 15.29, "volume": 474242.0}, {"date": "2021-09-28", "close": 15.11, "volume": 697788.0}, {"date": "2021-09-29", "close": 14.65, "volume": 481519.0}, {"date": "2021-09-30", "close": 14.43, "volume": 516824.0}, {"date": "2021-10-01", "close": 14.75, "volume": 552548.0}, {"date": "2021-10-04", "close": 14.77, "volume": 351828.0}, {"date": "2021-10-05", "close": 14.79, "volume": 312322.0}, {"date": "2021-10-06", "close": 14.7, "volume": 308929.0}, {"date": "2021-10-07", "close": 14.7, "volume": 243624.0}, {"date": "2021-10-08", "close": 14.71, "volume": 177387.0}, {"date": "2021-10-11", "close": 14.72, "volume": 183711.0}, {"date": "2021-10-12", "close": 14.93, "volume": 284786.0}, {"date": "2021-10-13", "close": 15.07, "volume": 218987.0}, {"date": "2021-10-14", "close": 15.14, "volume": 243694.0}, {"date": "2021-10-15", "close": 15.07, "volume": 335092.0}, {"date": "2021-10-18", "close": 15.29, "volume": 290067.0}, {"date": "2021-10-19", "close": 15.31, "volume": 222624.0}, {"date": "2021-10-20", "close": 15.38, "volume": 315851.0}, {"date": "2021-10-21", "close": 15.58, "volume": 378742.0}, {"date": "2021-10-22", "close": 15.63, "volume": 272333.0}, {"date": "2021-10-25", "close": 15.67, "volume": 226519.0}, {"date": "2021-10-26", "close": 15.38, "volume": 331347.0}, {"date": "2021-10-27", "close": 15.35, "volume": 285094.0}, {"date": "2021-10-28", "close": 15.49, "volume": 210727.0}, {"date": "2021-10-29", "close": 15.47, "volume": 275785.0}, {"date": "2021-11-01", "close": 15.72, "volume": 396438.0}, {"date": "2021-11-02", "close": 15.49, "volume": 278214.0}, {"date": "2021-11-03", "close": 15.51, "volume": 446288.0}, {"date": "2021-11-04", "close": 15.71, "volume": 418840.0}, {"date": "2021-11-05", "close": 16.35, "volume": 610961.0}, {"date": "2021-11-08", "close": 16.0, "volume": 461546.0}, {"date": "2021-11-09", "close": 16.16, "volume": 424250.0}, {"date": "2021-11-10", "close": 16.03, "volume": 297055.0}, {"date": "2021-11-11", "close": 16.17, "volume": 269226.0}, {"date": "2021-11-12", "close": 15.95, "volume": 298130.0}, {"date": "2021-11-15", "close": 15.86, "volume": 339808.0}, {"date": "2021-11-16", "close": 15.75, "volume": 293247.0}, {"date": "2021-11-17", "close": 15.73, "volume": 348102.0}, {"date": "2021-11-18", "close": 15.72, "volume": 465437.0}, {"date": "2021-11-19", "close": 15.74, "volume": 254080.0}, {"date": "2021-11-22", "close": 15.71, "volume": 324727.0}, {"date": "2021-11-23", "close": 15.82, "volume": 309795.0}, {"date": "2021-11-24", "close": 15.85, "volume": 350148.0}, {"date": "2021-11-26", "close": 15.61, "volume": 575964.0}, {"date": "2021-11-29", "close": 15.57, "volume": 516540.0}, {"date": "2021-11-30", "close": 15.36, "volume": 619388.0}, {"date": "2021-12-01", "close": 15.22, "volume": 468361.0}, {"date": "2021-12-02", "close": 15.71, "volume": 519483.0}, {"date": "2021-12-03", "close": 15.84, "volume": 840639.0}, {"date": "2021-12-06", "close": 16.17, "volume": 709414.0}, {"date": "2021-12-07", "close": 16.32, "volume": 628868.0}, {"date": "2021-12-08", "close": 16.39, "volume": 582404.0}, {"date": "2021-12-09", "close": 16.38, "volume": 450418.0}, {"date": "2021-12-10", "close": 16.22, "volume": 694520.0}, {"date": "2021-12-13", "close": 15.93, "volume": 812471.0}, {"date": "2021-12-14", "close": 15.38, "volume": 810136.0}, {"date": "2021-12-15", "close": 15.64, "volume": 818636.0}, {"date": "2021-12-16", "close": 15.24, "volume": 948615.0}, {"date": "2021-12-17", "close": 15.36, "volume": 2856411.0}, {"date": "2021-12-20", "close": 15.1, "volume": 958632.0}, {"date": "2021-12-21", "close": 15.75, "volume": 702273.0}, {"date": "2021-12-22", "close": 15.79, "volume": 526177.0}, {"date": "2021-12-23", "close": 15.9, "volume": 331648.0}, {"date": "2021-12-27", "close": 16.04, "volume": 567925.0}, {"date": "2021-12-28", "close": 16.0, "volume": 574536.0}, {"date": "2021-12-29", "close": 16.01, "volume": 621752.0}, {"date": "2021-12-30", "close": 15.51, "volume": 469185.0}, {"date": "2021-12-31", "close": 15.63, "volume": 403535.0}, {"date": "2022-01-03", "close": 16.09, "volume": 1313947.0}, {"date": "2022-01-04", "close": 16.26, "volume": 892000.0}, {"date": "2022-01-05", "close": 16.06, "volume": 840857.0}, {"date": "2022-01-06", "close": 16.08, "volume": 482044.0}, {"date": "2022-01-07", "close": 16.02, "volume": 462995.0}, {"date": "2022-01-10", "close": 16.06, "volume": 467325.0}, {"date": "2022-01-11", "close": 16.19, "volume": 652559.0}, {"date": "2022-01-12", "close": 15.27, "volume": 6187587.0}, {"date": "2022-01-13", "close": 15.42, "volume": 1864983.0}, {"date": "2022-01-14", "close": 15.5, "volume": 1090413.0}, {"date": "2022-01-18", "close": 15.21, "volume": 1102704.0}, {"date": "2022-01-19", "close": 14.83, "volume": 1441800.0}, {"date": "2022-01-20", "close": 14.57, "volume": 1394112.0}, {"date": "2022-01-21", "close": 14.05, "volume": 1828159.0}, {"date": "2022-01-24", "close": 13.91, "volume": 2408800.0}, {"date": "2022-01-25", "close": 14.14, "volume": 1272771.0}, {"date": "2022-01-26", "close": 13.89, "volume": 981110.0}, {"date": "2022-01-27", "close": 13.7, "volume": 1118543.0}, {"date": "2022-01-28", "close": 13.89, "volume": 1066377.0}, {"date": "2022-01-31", "close": 14.24, "volume": 798795.0}, {"date": "2022-02-01", "close": 14.53, "volume": 1584808.0}, {"date": "2022-02-02", "close": 14.43, "volume": 1213901.0}, {"date": "2022-02-03", "close": 14.17, "volume": 804572.0}, {"date": "2022-02-04", "close": 14.26, "volume": 860662.0}, {"date": "2022-02-07", "close": 14.42, "volume": 684782.0}, {"date": "2022-02-08", "close": 14.6, "volume": 889391.0}, {"date": "2022-02-09", "close": 14.64, "volume": 828391.0}, {"date": "2022-02-10", "close": 14.25, "volume": 987592.0}, {"date": "2022-02-11", "close": 14.19, "volume": 844373.0}, {"date": "2022-02-14", "close": 14.2, "volume": 670820.0}, {"date": "2022-02-15", "close": 14.56, "volume": 720129.0}, {"date": "2022-02-16", "close": 14.8, "volume": 914344.0}, {"date": "2022-02-17", "close": 14.39, "volume": 827757.0}, {"date": "2022-02-18", "close": 14.59, "volume": 1687562.0}, {"date": "2022-02-22", "close": 14.26, "volume": 1266324.0}, {"date": "2022-02-23", "close": 13.91, "volume": 1325493.0}, {"date": "2022-02-24", "close": 14.06, "volume": 1074380.0}, {"date": "2022-02-25", "close": 14.83, "volume": 1436764.0}, {"date": "2022-02-28", "close": 14.85, "volume": 1141526.0}, {"date": "2022-03-01", "close": 14.97, "volume": 917044.0}, {"date": "2022-03-02", "close": 15.25, "volume": 948310.0}, {"date": "2022-03-03", "close": 15.34, "volume": 757338.0}, {"date": "2022-03-04", "close": 15.39, "volume": 823485.0}, {"date": "2022-03-07", "close": 14.93, "volume": 1160467.0}, {"date": "2022-03-08", "close": 15.19, "volume": 964726.0}, {"date": "2022-03-09", "close": 15.16, "volume": 1034373.0}, {"date": "2022-03-10", "close": 15.38, "volume": 743917.0}, {"date": "2022-03-11", "close": 15.37, "volume": 670657.0}, {"date": "2022-03-14", "close": 15.2, "volume": 962830.0}, {"date": "2022-03-15", "close": 15.19, "volume": 989968.0}, {"date": "2022-03-16", "close": 15.44, "volume": 1235121.0}, {"date": "2022-03-17", "close": 15.47, "volume": 799004.0}, {"date": "2022-03-18", "close": 15.49, "volume": 4001745.0}, {"date": "2022-03-21", "close": 15.58, "volume": 870057.0}, {"date": "2022-03-22", "close": 15.69, "volume": 885810.0}, {"date": "2022-03-23", "close": 15.62, "volume": 662477.0}, {"date": "2022-03-24", "close": 15.66, "volume": 770603.0}, {"date": "2022-03-25", "close": 15.79, "volume": 1157590.0}, {"date": "2022-03-28", "close": 15.69, "volume": 920214.0}, {"date": "2022-03-29", "close": 15.76, "volume": 1372303.0}, {"date": "2022-03-30", "close": 15.27, "volume": 828991.0}, {"date": "2022-03-31", "close": 15.06, "volume": 1084463.0}, {"date": "2022-04-01", "close": 15.23, "volume": 923215.0}, {"date": "2022-04-04", "close": 15.29, "volume": 814812.0}, {"date": "2022-04-05", "close": 14.91, "volume": 929433.0}, {"date": "2022-04-06", "close": 14.87, "volume": 894227.0}, {"date": "2022-04-07", "close": 14.64, "volume": 785692.0}, {"date": "2022-04-08", "close": 14.74, "volume": 589545.0}, {"date": "2022-04-11", "close": 14.88, "volume": 729676.0}, {"date": "2022-04-12", "close": 14.95, "volume": 781150.0}, {"date": "2022-04-13", "close": 15.23, "volume": 575365.0}, {"date": "2022-04-14", "close": 15.32, "volume": 954791.0}, {"date": "2022-04-18", "close": 15.16, "volume": 719787.0}, {"date": "2022-04-19", "close": 14.7, "volume": 1113949.0}, {"date": "2022-04-20", "close": 14.96, "volume": 773746.0}, {"date": "2022-04-21", "close": 14.93, "volume": 673478.0}, {"date": "2022-04-22", "close": 14.71, "volume": 662964.0}, {"date": "2022-04-25", "close": 14.78, "volume": 979468.0}, {"date": "2022-04-26", "close": 14.49, "volume": 774476.0}, {"date": "2022-04-27", "close": 14.65, "volume": 691925.0}, {"date": "2022-04-28", "close": 14.92, "volume": 1152507.0}, {"date": "2022-04-29", "close": 14.57, "volume": 1130761.0}, {"date": "2022-05-02", "close": 14.56, "volume": 1277589.0}, {"date": "2022-05-03", "close": 14.94, "volume": 835125.0}, {"date": "2022-05-04", "close": 15.26, "volume": 976553.0}, {"date": "2022-05-05", "close": 15.17, "volume": 729452.0}, {"date": "2022-05-06", "close": 15.25, "volume": 1137721.0}, {"date": "2022-05-09", "close": 14.18, "volume": 1740534.0}, {"date": "2022-05-10", "close": 13.97, "volume": 1270168.0}, {"date": "2022-05-11", "close": 14.0, "volume": 921804.0}, {"date": "2022-05-12", "close": 14.04, "volume": 1179015.0}, {"date": "2022-05-13", "close": 14.42, "volume": 918194.0}, {"date": "2022-05-16", "close": 14.62, "volume": 867884.0}, {"date": "2022-05-17", "close": 14.93, "volume": 823133.0}, {"date": "2022-05-18", "close": 14.51, "volume": 1511359.0}, {"date": "2022-05-19", "close": 14.41, "volume": 1511038.0}, {"date": "2022-05-20", "close": 14.43, "volume": 1006453.0}, {"date": "2022-05-23", "close": 14.36, "volume": 1085117.0}, {"date": "2022-05-24", "close": 14.38, "volume": 847414.0}, {"date": "2022-05-25", "close": 14.37, "volume": 954604.0}, {"date": "2022-05-26", "close": 14.56, "volume": 865262.0}, {"date": "2022-05-27", "close": 14.72, "volume": 712709.0}, {"date": "2022-05-31", "close": 14.68, "volume": 1003896.0}, {"date": "2022-06-01", "close": 14.64, "volume": 1601438.0}, {"date": "2022-06-02", "close": 14.62, "volume": 1078212.0}, {"date": "2022-06-03", "close": 14.69, "volume": 1076790.0}, {"date": "2022-06-06", "close": 14.13, "volume": 1909618.0}, {"date": "2022-06-07", "close": 14.03, "volume": 1814062.0}, {"date": "2022-06-08", "close": 13.91, "volume": 1523254.0}, {"date": "2022-06-09", "close": 13.69, "volume": 1349957.0}, {"date": "2022-06-10", "close": 13.54, "volume": 967331.0}, {"date": "2022-06-13", "close": 12.26, "volume": 3380637.0}, {"date": "2022-06-14", "close": 11.83, "volume": 1719702.0}, {"date": "2022-06-15", "close": 11.67, "volume": 2065734.0}, {"date": "2022-06-16", "close": 11.24, "volume": 2472856.0}, {"date": "2022-06-17", "close": 11.42, "volume": 2614311.0}, {"date": "2022-06-21", "close": 12.02, "volume": 1999848.0}, {"date": "2022-06-22", "close": 12.15, "volume": 2474755.0}, {"date": "2022-06-23", "close": 12.39, "volume": 1683718.0}, {"date": "2022-06-24", "close": 12.75, "volume": 2261084.0}, {"date": "2022-06-27", "close": 12.7, "volume": 1386500.0}, {"date": "2022-06-28", "close": 12.4, "volume": 1728250.0}, {"date": "2022-06-29", "close": 11.82, "volume": 1847954.0}, {"date": "2022-06-30", "close": 11.92, "volume": 1301326.0}, {"date": "2022-07-01", "close": 12.31, "volume": 1056517.0}, {"date": "2022-07-05", "close": 12.4, "volume": 1079982.0}, {"date": "2022-07-06", "close": 12.11, "volume": 765069.0}, {"date": "2022-07-07", "close": 12.23, "volume": 629461.0}, {"date": "2022-07-08", "close": 12.28, "volume": 625368.0}, {"date": "2022-07-11", "close": 12.08, "volume": 844026.0}, {"date": "2022-07-12", "close": 12.07, "volume": 631724.0}, {"date": "2022-07-13", "close": 12.36, "volume": 1076181.0}, {"date": "2022-07-14", "close": 12.06, "volume": 898103.0}, {"date": "2022-07-15", "close": 12.4, "volume": 1056784.0}, {"date": "2022-07-18", "close": 12.44, "volume": 1076758.0}, {"date": "2022-07-19", "close": 12.99, "volume": 1157363.0}, {"date": "2022-07-20", "close": 13.08, "volume": 1034063.0}, {"date": "2022-07-21", "close": 13.12, "volume": 853012.0}, {"date": "2022-07-22", "close": 13.12, "volume": 677149.0}, {"date": "2022-07-25", "close": 13.24, "volume": 704112.0}, {"date": "2022-07-26", "close": 13.32, "volume": 651970.0}, {"date": "2022-07-27", "close": 13.67, "volume": 757822.0}, {"date": "2022-07-28", "close": 14.07, "volume": 861150.0}, {"date": "2022-07-29", "close": 13.91, "volume": 990458.0}, {"date": "2022-08-01", "close": 13.93, "volume": 966227.0}, {"date": "2022-08-02", "close": 13.49, "volume": 786463.0}, {"date": "2022-08-03", "close": 13.54, "volume": 532244.0}, {"date": "2022-08-04", "close": 13.58, "volume": 519595.0}, {"date": "2022-08-05", "close": 13.71, "volume": 704734.0}, {"date": "2022-08-08", "close": 13.88, "volume": 1013291.0}, {"date": "2022-08-09", "close": 13.76, "volume": 965444.0}, {"date": "2022-08-10", "close": 14.01, "volume": 806788.0}, {"date": "2022-08-11", "close": 13.94, "volume": 726857.0}, {"date": "2022-08-12", "close": 14.14, "volume": 848371.0}, {"date": "2022-08-15", "close": 14.01, "volume": 892353.0}, {"date": "2022-08-16", "close": 14.04, "volume": 1001339.0}, {"date": "2022-08-17", "close": 13.87, "volume": 767312.0}, {"date": "2022-08-18", "close": 13.93, "volume": 516946.0}, {"date": "2022-08-19", "close": 13.73, "volume": 695572.0}, {"date": "2022-08-22", "close": 13.47, "volume": 658411.0}, {"date": "2022-08-23", "close": 13.63, "volume": 830257.0}, {"date": "2022-08-24", "close": 13.72, "volume": 467926.0}, {"date": "2022-08-25", "close": 13.97, "volume": 750527.0}, {"date": "2022-08-26", "close": 13.8, "volume": 693582.0}, {"date": "2022-08-29", "close": 13.71, "volume": 554096.0}, {"date": "2022-08-30", "close": 13.25, "volume": 810406.0}, {"date": "2022-08-31", "close": 13.1, "volume": 999574.0}, {"date": "2022-09-01", "close": 12.77, "volume": 1102961.0}, {"date": "2022-09-02", "close": 12.57, "volume": 911890.0}, {"date": "2022-09-06", "close": 12.88, "volume": 1713419.0}, {"date": "2022-09-07", "close": 12.99, "volume": 1181602.0}, {"date": "2022-09-08", "close": 13.19, "volume": 991357.0}, {"date": "2022-09-09", "close": 13.47, "volume": 1003865.0}, {"date": "2022-09-12", "close": 13.64, "volume": 898453.0}, {"date": "2022-09-13", "close": 13.13, "volume": 1125276.0}, {"date": "2022-09-14", "close": 13.26, "volume": 1112731.0}, {"date": "2022-09-15", "close": 12.78, "volume": 1471609.0}, {"date": "2022-09-16", "close": 12.83, "volume": 9222455.0}, {"date": "2022-09-19", "close": 12.61, "volume": 1367884.0}, {"date": "2022-09-20", "close": 12.5, "volume": 787469.0}, {"date": "2022-09-21", "close": 12.32, "volume": 880588.0}, {"date": "2022-09-22", "close": 11.86, "volume": 1024745.0}, {"date": "2022-09-23", "close": 11.58, "volume": 1059282.0}, {"date": "2022-09-26", "close": 10.77, "volume": 1754504.0}, {"date": "2022-09-27", "close": 10.77, "volume": 2504756.0}, {"date": "2022-09-28", "close": 10.95, "volume": 1561178.0}, {"date": "2022-09-29", "close": 9.75, "volume": 2012221.0}, {"date": "2022-09-30", "close": 10.14, "volume": 3226868.0}, {"date": "2022-10-03", "close": 10.13, "volume": 2344005.0}, {"date": "2022-10-04", "close": 10.77, "volume": 2459580.0}, {"date": "2022-10-05", "close": 10.46, "volume": 1923997.0}, {"date": "2022-10-06", "close": 10.2, "volume": 2350932.0}, {"date": "2022-10-07", "close": 10.22, "volume": 2569927.0}, {"date": "2022-10-10", "close": 10.1, "volume": 2085830.0}, {"date": "2022-10-11", "close": 10.69, "volume": 2007438.0}, {"date": "2022-10-12", "close": 10.64, "volume": 2094793.0}, {"date": "2022-10-13", "close": 10.79, "volume": 1440413.0}, {"date": "2022-10-14", "close": 10.44, "volume": 874433.0}, {"date": "2022-10-17", "close": 10.88, "volume": 1109933.0}, {"date": "2022-10-18", "close": 10.97, "volume": 740963.0}, {"date": "2022-10-19", "close": 10.91, "volume": 790614.0}, {"date": "2022-10-20", "close": 10.61, "volume": 749429.0}, {"date": "2022-10-21", "close": 10.87, "volume": 778820.0}, {"date": "2022-10-24", "close": 11.02, "volume": 731880.0}, {"date": "2022-10-25", "close": 11.64, "volume": 1220068.0}, {"date": "2022-10-26", "close": 11.75, "volume": 883156.0}, {"date": "2022-10-27", "close": 11.99, "volume": 915501.0}, {"date": "2022-10-28", "close": 12.2, "volume": 783783.0}, {"date": "2022-10-31", "close": 12.12, "volume": 865034.0}, {"date": "2022-11-01", "close": 11.98, "volume": 964561.0}, {"date": "2022-11-02", "close": 11.81, "volume": 716080.0}, {"date": "2022-11-03", "close": 11.58, "volume": 880398.0}, {"date": "2022-11-04", "close": 12.06, "volume": 633200.0}, {"date": "2022-11-07", "close": 12.31, "volume": 860103.0}, {"date": "2022-11-08", "close": 12.59, "volume": 887808.0}, {"date": "2022-11-09", "close": 12.39, "volume": 808185.0}, {"date": "2022-11-10", "close": 12.9, "volume": 1266459.0}, {"date": "2022-11-11", "close": 13.29, "volume": 1034376.0}, {"date": "2022-11-14", "close": 13.14, "volume": 757852.0}, {"date": "2022-11-15", "close": 13.38, "volume": 736338.0}, {"date": "2022-11-16", "close": 13.01, "volume": 516140.0}, {"date": "2022-11-17", "close": 13.0, "volume": 662836.0}, {"date": "2022-11-18", "close": 13.07, "volume": 1210330.0}, {"date": "2022-11-21", "close": 12.98, "volume": 685005.0}, {"date": "2022-11-22", "close": 13.15, "volume": 729653.0}, {"date": "2022-11-23", "close": 13.15, "volume": 558393.0}, {"date": "2022-11-25", "close": 13.18, "volume": 296912.0}, {"date": "2022-11-28", "close": 13.05, "volume": 609149.0}, {"date": "2022-11-29", "close": 13.17, "volume": 648353.0}, {"date": "2022-11-30", "close": 13.4, "volume": 2093468.0}, {"date": "2022-12-01", "close": 13.42, "volume": 957256.0}, {"date": "2022-12-02", "close": 13.24, "volume": 754937.0}, {"date": "2022-12-05", "close": 12.82, "volume": 759589.0}, {"date": "2022-12-06", "close": 12.74, "volume": 758754.0}, {"date": "2022-12-07", "close": 12.88, "volume": 603385.0}, {"date": "2022-12-08", "close": 12.94, "volume": 489558.0}, {"date": "2022-12-09", "close": 12.85, "volume": 496871.0}, {"date": "2022-12-12", "close": 13.09, "volume": 839875.0}, {"date": "2022-12-13", "close": 13.06, "volume": 1027704.0}, {"date": "2022-12-14", "close": 12.93, "volume": 654655.0}, {"date": "2022-12-15", "close": 12.32, "volume": 1212841.0}, {"date": "2022-12-16", "close": 12.1, "volume": 2944659.0}, {"date": "2022-12-19", "close": 11.99, "volume": 825974.0}, {"date": "2022-12-20", "close": 11.94, "volume": 793554.0}, {"date": "2022-12-21", "close": 12.18, "volume": 741534.0}, {"date": "2022-12-22", "close": 11.99, "volume": 870953.0}, {"date": "2022-12-23", "close": 11.95, "volume": 556667.0}, {"date": "2022-12-27", "close": 11.74, "volume": 708617.0}, {"date": "2022-12-28", "close": 11.27, "volume": 1277447.0}, {"date": "2022-12-29", "close": 11.18, "volume": 997489.0}, {"date": "2022-12-30", "close": 11.14, "volume": 1254853.0}, {"date": "2023-01-03", "close": 11.31, "volume": 801005.0}, {"date": "2023-01-04", "close": 11.47, "volume": 689034.0}, {"date": "2023-01-05", "close": 11.33, "volume": 628460.0}, {"date": "2023-01-06", "close": 11.38, "volume": 1121867.0}, {"date": "2023-01-09", "close": 11.3, "volume": 1398047.0}, {"date": "2023-01-10", "close": 11.45, "volume": 618343.0}, {"date": "2023-01-11", "close": 11.79, "volume": 622706.0}, {"date": "2023-01-12", "close": 11.99, "volume": 625836.0}, {"date": "2023-01-13", "close": 12.27, "volume": 590889.0}, {"date": "2023-01-17", "close": 12.36, "volume": 566390.0}, {"date": "2023-01-18", "close": 12.35, "volume": 518962.0}, {"date": "2023-01-19", "close": 12.36, "volume": 604078.0}, {"date": "2023-01-20", "close": 12.54, "volume": 673710.0}, {"date": "2023-01-23", "close": 12.79, "volume": 487229.0}, {"date": "2023-01-24", "close": 12.9, "volume": 685571.0}, {"date": "2023-01-25", "close": 12.96, "volume": 610858.0}, {"date": "2023-01-26", "close": 12.97, "volume": 580282.0}, {"date": "2023-01-27", "close": 13.0, "volume": 774928.0}, {"date": "2023-01-30", "close": 12.89, "volume": 512735.0}, {"date": "2023-01-31", "close": 13.23, "volume": 808153.0}, {"date": "2023-02-01", "close": 13.35, "volume": 908884.0}, {"date": "2023-02-02", "close": 13.49, "volume": 648730.0}, {"date": "2023-02-03", "close": 13.46, "volume": 694311.0}, {"date": "2023-02-06", "close": 13.13, "volume": 449970.0}, {"date": "2023-02-07", "close": 13.31, "volume": 537741.0}, {"date": "2023-02-08", "close": 13.07, "volume": 539954.0}, {"date": "2023-02-09", "close": 12.86, "volume": 447898.0}, {"date": "2023-02-10", "close": 12.98, "volume": 519305.0}, {"date": "2023-02-13", "close": 13.25, "volume": 383559.0}, {"date": "2023-02-14", "close": 13.09, "volume": 492523.0}, {"date": "2023-02-15", "close": 13.28, "volume": 325671.0}, {"date": "2023-02-16", "close": 13.21, "volume": 446933.0}, {"date": "2023-02-17", "close": 13.24, "volume": 427278.0}, {"date": "2023-02-21", "close": 12.67, "volume": 688126.0}, {"date": "2023-02-22", "close": 12.73, "volume": 659025.0}, {"date": "2023-02-23", "close": 12.7, "volume": 756032.0}, {"date": "2023-02-24", "close": 12.5, "volume": 665233.0}, {"date": "2023-02-27", "close": 11.16, "volume": 7036408.0}, {"date": "2023-02-28", "close": 11.26, "volume": 2657823.0}, {"date": "2023-03-01", "close": 11.05, "volume": 1562066.0}, {"date": "2023-03-02", "close": 10.91, "volume": 2072415.0}, {"date": "2023-03-03", "close": 11.18, "volume": 1672805.0}, {"date": "2023-03-06", "close": 11.08, "volume": 1555167.0}, {"date": "2023-03-07", "close": 11.01, "volume": 1558759.0}, {"date": "2023-03-08", "close": 11.08, "volume": 1514284.0}, {"date": "2023-03-09", "close": 10.69, "volume": 2012640.0}, {"date": "2023-03-10", "close": 10.3, "volume": 2123975.0}, {"date": "2023-03-13", "close": 10.07, "volume": 2683391.0}, {"date": "2023-03-14", "close": 10.31, "volume": 2108098.0}, {"date": "2023-03-15", "close": 9.83, "volume": 3377585.0}, {"date": "2023-03-16", "close": 9.89, "volume": 2072967.0}, {"date": "2023-03-17", "close": 9.46, "volume": 5010998.0}, {"date": "2023-03-20", "close": 9.7, "volume": 2474643.0}, {"date": "2023-03-21", "close": 9.92, "volume": 2108300.0}, {"date": "2023-03-22", "close": 9.69, "volume": 1529170.0}, {"date": "2023-03-23", "close": 9.52, "volume": 1829386.0}, {"date": "2023-03-24", "close": 9.82, "volume": 1455368.0}, {"date": "2023-03-27", "close": 10.09, "volume": 1821334.0}, {"date": "2023-03-28", "close": 9.97, "volume": 1349527.0}, {"date": "2023-03-29", "close": 10.12, "volume": 1493133.0}, {"date": "2023-03-30", "close": 9.82, "volume": 1401080.0}, {"date": "2023-03-31", "close": 10.17, "volume": 1507013.0}, {"date": "2023-04-03", "close": 10.09, "volume": 1185070.0}, {"date": "2023-04-04", "close": 10.11, "volume": 1015169.0}, {"date": "2023-04-05", "close": 10.23, "volume": 1301026.0}, {"date": "2023-04-06", "close": 10.26, "volume": 863985.0}, {"date": "2023-04-10", "close": 10.04, "volume": 2601164.0}, {"date": "2023-04-11", "close": 10.13, "volume": 1050657.0}, {"date": "2023-04-12", "close": 10.21, "volume": 909566.0}, {"date": "2023-04-13", "close": 10.24, "volume": 1344234.0}, {"date": "2023-04-14", "close": 10.11, "volume": 939458.0}, {"date": "2023-04-17", "close": 10.31, "volume": 974041.0}, {"date": "2023-04-18", "close": 10.2, "volume": 749706.0}, {"date": "2023-04-19", "close": 10.36, "volume": 665835.0}, {"date": "2023-04-20", "close": 10.37, "volume": 635400.0}, {"date": "2023-04-21", "close": 10.32, "volume": 702537.0}, {"date": "2023-04-24", "close": 10.39, "volume": 1009219.0}, {"date": "2023-04-25", "close": 10.18, "volume": 725317.0}, {"date": "2023-04-26", "close": 10.33, "volume": 1260498.0}, {"date": "2023-04-27", "close": 10.57, "volume": 856199.0}, {"date": "2023-04-28", "close": 10.73, "volume": 1271344.0}, {"date": "2023-05-01", "close": 10.5, "volume": 1281098.0}, {"date": "2023-05-02", "close": 10.26, "volume": 1360049.0}, {"date": "2023-05-03", "close": 10.28, "volume": 1423894.0}, {"date": "2023-05-04", "close": 9.78, "volume": 2231413.0}, {"date": "2023-05-05", "close": 10.26, "volume": 1362839.0}, {"date": "2023-05-08", "close": 10.35, "volume": 1497105.0}, {"date": "2023-05-09", "close": 10.05, "volume": 1464940.0}, {"date": "2023-05-10", "close": 10.28, "volume": 1401515.0}, {"date": "2023-05-11", "close": 10.31, "volume": 865003.0}, {"date": "2023-05-12", "close": 10.28, "volume": 1117151.0}, {"date": "2023-05-15", "close": 10.44, "volume": 1089060.0}, {"date": "2023-05-16", "close": 10.29, "volume": 884797.0}, {"date": "2023-05-17", "close": 10.62, "volume": 1066335.0}, {"date": "2023-05-18", "close": 10.82, "volume": 1346112.0}, {"date": "2023-05-19", "close": 10.72, "volume": 1230727.0}, {"date": "2023-05-22", "close": 10.83, "volume": 1260665.0}, {"date": "2023-05-23", "close": 10.86, "volume": 1664686.0}, {"date": "2023-05-24", "close": 10.71, "volume": 1289876.0}, {"date": "2023-05-25", "close": 10.52, "volume": 1317866.0}, {"date": "2023-05-26", "close": 10.52, "volume": 1472659.0}, {"date": "2023-05-30", "close": 10.25, "volume": 4574644.0}, {"date": "2023-05-31", "close": 10.11, "volume": 3850126.0}, {"date": "2023-06-01", "close": 9.93, "volume": 18281400.0}, {"date": "2023-06-02", "close": 10.68, "volume": 4808137.0}, {"date": "2023-06-05", "close": 10.47, "volume": 2868886.0}, {"date": "2023-06-06", "close": 10.8, "volume": 1758568.0}, {"date": "2023-06-07", "close": 11.09, "volume": 2608627.0}, {"date": "2023-06-08", "close": 10.85, "volume": 2069071.0}, {"date": "2023-06-09", "close": 10.92, "volume": 1371525.0}, {"date": "2023-06-12", "close": 11.05, "volume": 1413275.0}, {"date": "2023-06-13", "close": 11.14, "volume": 1989235.0}, {"date": "2023-06-14", "close": 11.07, "volume": 1954366.0}, {"date": "2023-06-15", "close": 11.34, "volume": 2064946.0}, {"date": "2023-06-16", "close": 11.14, "volume": 4469459.0}, {"date": "2023-06-20", "close": 11.11, "volume": 924602.0}, {"date": "2023-06-21", "close": 11.19, "volume": 954073.0}, {"date": "2023-06-22", "close": 11.01, "volume": 778824.0}, {"date": "2023-06-23", "close": 10.69, "volume": 4830656.0}, {"date": "2023-06-26", "close": 10.89, "volume": 1010585.0}, {"date": "2023-06-27", "close": 11.15, "volume": 789911.0}, {"date": "2023-06-28", "close": 11.24, "volume": 1032624.0}, {"date": "2023-06-29", "close": 11.28, "volume": 1770956.0}, {"date": "2023-06-30", "close": 11.28, "volume": 1081212.0}, {"date": "2023-07-03", "close": 11.26, "volume": 525467.0}, {"date": "2023-07-05", "close": 11.04, "volume": 1404379.0}, {"date": "2023-07-06", "close": 10.8, "volume": 1058197.0}, {"date": "2023-07-07", "close": 10.96, "volume": 1026133.0}, {"date": "2023-07-10", "close": 11.3, "volume": 978620.0}, {"date": "2023-07-11", "close": 11.46, "volume": 837595.0}, {"date": "2023-07-12", "close": 11.48, "volume": 878044.0}, {"date": "2023-07-13", "close": 11.66, "volume": 1225834.0}, {"date": "2023-07-14", "close": 11.49, "volume": 852030.0}, {"date": "2023-07-17", "close": 11.56, "volume": 668292.0}, {"date": "2023-07-18", "close": 11.78, "volume": 769782.0}, {"date": "2023-07-19", "close": 11.93, "volume": 682042.0}, {"date": "2023-07-20", "close": 11.67, "volume": 1072476.0}, {"date": "2023-07-21", "close": 11.55, "volume": 912990.0}, {"date": "2023-07-24", "close": 11.53, "volume": 871915.0}, {"date": "2023-07-25", "close": 11.5, "volume": 1202621.0}, {"date": "2023-07-26", "close": 11.69, "volume": 987180.0}, {"date": "2023-07-27", "close": 11.44, "volume": 1011225.0}, {"date": "2023-07-28", "close": 11.76, "volume": 1171328.0}, {"date": "2023-07-31", "close": 11.57, "volume": 1786324.0}, {"date": "2023-08-01", "close": 11.31, "volume": 1604838.0}, {"date": "2023-08-02", "close": 11.29, "volume": 1024055.0}, {"date": "2023-08-03", "close": 11.07, "volume": 1418036.0}, {"date": "2023-08-04", "close": 11.29, "volume": 1000499.0}, {"date": "2023-08-07", "close": 11.28, "volume": 1301702.0}, {"date": "2023-08-08", "close": 11.2, "volume": 1250343.0}, {"date": "2023-08-09", "close": 11.03, "volume": 1083076.0}, {"date": "2023-08-10", "close": 11.08, "volume": 898243.0}, {"date": "2023-08-11", "close": 11.01, "volume": 735861.0}, {"date": "2023-08-14", "close": 10.88, "volume": 958887.0}, {"date": "2023-08-15", "close": 10.67, "volume": 912613.0}, {"date": "2023-08-16", "close": 10.51, "volume": 661907.0}, {"date": "2023-08-17", "close": 10.36, "volume": 874441.0}, {"date": "2023-08-18", "close": 10.38, "volume": 1053207.0}, {"date": "2023-08-21", "close": 10.46, "volume": 1021660.0}, {"date": "2023-08-22", "close": 10.37, "volume": 1026989.0}, {"date": "2023-08-23", "close": 10.59, "volume": 630834.0}, {"date": "2023-08-24", "close": 10.57, "volume": 624618.0}, {"date": "2023-08-25", "close": 10.54, "volume": 611824.0}, {"date": "2023-08-28", "close": 10.81, "volume": 628031.0}, {"date": "2023-08-29", "close": 10.91, "volume": 848115.0}, {"date": "2023-08-30", "close": 10.87, "volume": 526733.0}, {"date": "2023-08-31", "close": 10.92, "volume": 629266.0}, {"date": "2023-09-01", "close": 11.0, "volume": 597159.0}, {"date": "2023-09-05", "close": 10.82, "volume": 1073456.0}, {"date": "2023-09-06", "close": 10.71, "volume": 997406.0}, {"date": "2023-09-07", "close": 10.74, "volume": 832996.0}, {"date": "2023-09-08", "close": 10.73, "volume": 981901.0}, {"date": "2023-09-11", "close": 10.78, "volume": 921695.0}, {"date": "2023-09-12", "close": 10.76, "volume": 1126123.0}, {"date": "2023-09-13", "close": 10.76, "volume": 1070974.0}, {"date": "2023-09-14", "close": 11.04, "volume": 1429463.0}, {"date": "2023-09-15", "close": 10.97, "volume": 5060120.0}, {"date": "2023-09-18", "close": 10.96, "volume": 1130325.0}, {"date": "2023-09-19", "close": 11.03, "volume": 812569.0}, {"date": "2023-09-20", "close": 10.9, "volume": 968070.0}, {"date": "2023-09-21", "close": 10.55, "volume": 2419402.0}, {"date": "2023-09-22", "close": 10.67, "volume": 853051.0}, {"date": "2023-09-25", "close": 10.58, "volume": 685804.0}, {"date": "2023-09-26", "close": 10.37, "volume": 1105270.0}, {"date": "2023-09-27", "close": 10.37, "volume": 1242287.0}, {"date": "2023-09-28", "close": 10.15, "volume": 1571671.0}, {"date": "2023-09-29", "close": 10.11, "volume": 1103667.0}, {"date": "2023-10-02", "close": 9.9, "volume": 1423682.0}, {"date": "2023-10-03", "close": 9.66, "volume": 1301359.0}, {"date": "2023-10-04", "close": 9.66, "volume": 1461635.0}, {"date": "2023-10-05", "close": 9.92, "volume": 1152208.0}, {"date": "2023-10-06", "close": 9.88, "volume": 1132327.0}, {"date": "2023-10-09", "close": 10.11, "volume": 867379.0}, {"date": "2023-10-10", "close": 10.2, "volume": 664625.0}, {"date": "2023-10-11", "close": 10.45, "volume": 798266.0}, {"date": "2023-10-12", "close": 10.36, "volume": 753616.0}, {"date": "2023-10-13", "close": 10.13, "volume": 651441.0}, {"date": "2023-10-16", "close": 10.3, "volume": 761247.0}, {"date": "2023-10-17", "close": 10.31, "volume": 930360.0}, {"date": "2023-10-18", "close": 10.01, "volume": 800676.0}, {"date": "2023-10-19", "close": 9.75, "volume": 786606.0}, {"date": "2023-10-20", "close": 9.63, "volume": 1413815.0}, {"date": "2023-10-23", "close": 9.38, "volume": 1298538.0}, {"date": "2023-10-24", "close": 9.44, "volume": 750175.0}, {"date": "2023-10-25", "close": 9.27, "volume": 830748.0}, {"date": "2023-10-26", "close": 9.38, "volume": 1250299.0}, {"date": "2023-10-27", "close": 9.25, "volume": 1186916.0}, {"date": "2023-10-30", "close": 9.3, "volume": 852370.0}, {"date": "2023-10-31", "close": 9.43, "volume": 1087646.0}, {"date": "2023-11-01", "close": 9.51, "volume": 1266648.0}, {"date": "2023-11-02", "close": 9.94, "volume": 856633.0}, {"date": "2023-11-03", "close": 10.16, "volume": 853500.0}, {"date": "2023-11-06", "close": 9.94, "volume": 879823.0}, {"date": "2023-11-07", "close": 9.92, "volume": 1033777.0}, {"date": "2023-11-08", "close": 10.04, "volume": 1044716.0}, {"date": "2023-11-09", "close": 9.74, "volume": 1066591.0}, {"date": "2023-11-10", "close": 9.75, "volume": 1124738.0}, {"date": "2023-11-13", "close": 9.66, "volume": 797014.0}, {"date": "2023-11-14", "close": 10.19, "volume": 1123556.0}, {"date": "2023-11-15", "close": 10.41, "volume": 1113260.0}, {"date": "2023-11-16", "close": 9.9, "volume": 1175185.0}, {"date": "2023-11-17", "close": 10.0, "volume": 1022324.0}, {"date": "2023-11-20", "close": 10.07, "volume": 955074.0}, {"date": "2023-11-21", "close": 9.96, "volume": 512723.0}, {"date": "2023-11-22", "close": 10.07, "volume": 782240.0}, {"date": "2023-11-24", "close": 10.04, "volume": 268941.0}, {"date": "2023-11-27", "close": 10.04, "volume": 625010.0}, {"date": "2023-11-28", "close": 10.01, "volume": 766126.0}, {"date": "2023-11-29", "close": 10.13, "volume": 808957.0}, {"date": "2023-11-30", "close": 10.22, "volume": 868127.0}, {"date": "2023-12-01", "close": 10.5, "volume": 1161697.0}, {"date": "2023-12-04", "close": 10.59, "volume": 1040344.0}, {"date": "2023-12-05", "close": 10.52, "volume": 843919.0}, {"date": "2023-12-06", "close": 10.24, "volume": 1286613.0}, {"date": "2023-12-07", "close": 10.47, "volume": 730893.0}, {"date": "2023-12-08", "close": 10.5, "volume": 714747.0}, {"date": "2023-12-11", "close": 10.58, "volume": 906474.0}, {"date": "2023-12-12", "close": 10.8, "volume": 993409.0}, {"date": "2023-12-13", "close": 11.22, "volume": 1822146.0}, {"date": "2023-12-14", "close": 11.47, "volume": 2134610.0}, {"date": "2023-12-15", "close": 10.9, "volume": 5199960.0}, {"date": "2023-12-18", "close": 10.75, "volume": 2188164.0}, {"date": "2023-12-19", "close": 10.9, "volume": 1507441.0}, {"date": "2023-12-20", "close": 10.72, "volume": 1665701.0}, {"date": "2023-12-21", "close": 10.94, "volume": 1286243.0}, {"date": "2023-12-22", "close": 10.93, "volume": 1147156.0}, {"date": "2023-12-26", "close": 11.08, "volume": 812663.0}, {"date": "2023-12-27", "close": 10.99, "volume": 1331230.0}, {"date": "2023-12-28", "close": 10.53, "volume": 3650344.0}, {"date": "2023-12-29", "close": 10.25, "volume": 2295728.0}, {"date": "2024-01-02", "close": 10.23, "volume": 1247771.0}, {"date": "2024-01-03", "close": 9.97, "volume": 2901127.0}, {"date": "2024-01-04", "close": 9.9, "volume": 1588937.0}, {"date": "2024-01-05", "close": 9.88, "volume": 1254490.0}, {"date": "2024-01-08", "close": 10.13, "volume": 1257302.0}, {"date": "2024-01-09", "close": 10.0, "volume": 847495.0}, {"date": "2024-01-10", "close": 10.12, "volume": 926252.0}, {"date": "2024-01-11", "close": 10.1, "volume": 1256380.0}, {"date": "2024-01-12", "close": 10.11, "volume": 696070.0}, {"date": "2024-01-16", "close": 9.79, "volume": 1364053.0}, {"date": "2024-01-17", "close": 9.69, "volume": 1160532.0}, {"date": "2024-01-18", "close": 9.74, "volume": 996070.0}, {"date": "2024-01-19", "close": 9.84, "volume": 1411335.0}, {"date": "2024-01-22", "close": 9.87, "volume": 1067753.0}, {"date": "2024-01-23", "close": 9.84, "volume": 1082696.0}, {"date": "2024-01-24", "close": 9.73, "volume": 1006659.0}, {"date": "2024-01-25", "close": 9.74, "volume": 794098.0}, {"date": "2024-01-26", "close": 9.85, "volume": 749300.0}, {"date": "2024-01-29", "close": 9.95, "volume": 784026.0}, {"date": "2024-01-30", "close": 9.74, "volume": 1054082.0}, {"date": "2024-01-31", "close": 9.37, "volume": 1586354.0}, {"date": "2024-02-01", "close": 9.5, "volume": 2169850.0}, {"date": "2024-02-02", "close": 9.17, "volume": 1697984.0}, {"date": "2024-02-05", "close": 9.04, "volume": 2037317.0}, {"date": "2024-02-06", "close": 9.08, "volume": 1397470.0}, {"date": "2024-02-07", "close": 8.83, "volume": 2820641.0}, {"date": "2024-02-08", "close": 8.88, "volume": 1505354.0}, {"date": "2024-02-09", "close": 9.03, "volume": 2373827.0}, {"date": "2024-02-12", "close": 9.21, "volume": 1558158.0}, {"date": "2024-02-13", "close": 8.87, "volume": 2132799.0}, {"date": "2024-02-14", "close": 8.89, "volume": 1645095.0}, {"date": "2024-02-15", "close": 9.28, "volume": 1628691.0}, {"date": "2024-02-16", "close": 9.2, "volume": 1050899.0}, {"date": "2024-02-20", "close": 9.11, "volume": 1052258.0}, {"date": "2024-02-21", "close": 9.06, "volume": 763846.0}, {"date": "2024-02-22", "close": 9.06, "volume": 829931.0}, {"date": "2024-02-23", "close": 9.11, "volume": 957646.0}, {"date": "2024-02-26", "close": 8.94, "volume": 1085744.0}, {"date": "2024-02-27", "close": 8.93, "volume": 1195735.0}, {"date": "2024-02-28", "close": 8.49, "volume": 3990475.0}, {"date": "2024-02-29", "close": 8.83, "volume": 1954425.0}, {"date": "2024-03-01", "close": 8.97, "volume": 1395819.0}, {"date": "2024-03-04", "close": 8.39, "volume": 3376118.0}, {"date": "2024-03-05", "close": 8.43, "volume": 1532348.0}, {"date": "2024-03-06", "close": 8.47, "volume": 1344850.0}, {"date": "2024-03-07", "close": 8.71, "volume": 1401940.0}, {"date": "2024-03-08", "close": 8.76, "volume": 1172422.0}, {"date": "2024-03-11", "close": 8.78, "volume": 975267.0}, {"date": "2024-03-12", "close": 8.83, "volume": 779673.0}, {"date": "2024-03-13", "close": 8.91, "volume": 949279.0}, {"date": "2024-03-14", "close": 8.67, "volume": 1482059.0}, {"date": "2024-03-15", "close": 8.86, "volume": 3027361.0}, {"date": "2024-03-18", "close": 8.94, "volume": 1724467.0}, {"date": "2024-03-19", "close": 8.92, "volume": 1456949.0}, {"date": "2024-03-20", "close": 9.07, "volume": 1256894.0}, {"date": "2024-03-21", "close": 9.18, "volume": 1138915.0}, {"date": "2024-03-22", "close": 9.08, "volume": 985924.0}, {"date": "2024-03-25", "close": 9.16, "volume": 968203.0}, {"date": "2024-03-26", "close": 9.03, "volume": 1844086.0}, {"date": "2024-03-27", "close": 8.93, "volume": 1814425.0}, {"date": "2024-03-28", "close": 9.13, "volume": 1389495.0}, {"date": "2024-04-01", "close": 8.96, "volume": 1226071.0}, {"date": "2024-04-02", "close": 8.74, "volume": 1901364.0}, {"date": "2024-04-03", "close": 8.83, "volume": 985273.0}, {"date": "2024-04-04", "close": 8.81, "volume": 1135709.0}, {"date": "2024-04-05", "close": 8.8, "volume": 1003432.0}, {"date": "2024-04-08", "close": 8.71, "volume": 825840.0}, {"date": "2024-04-09", "close": 8.8, "volume": 903943.0}, {"date": "2024-04-10", "close": 8.3, "volume": 2587010.0}, {"date": "2024-04-11", "close": 8.49, "volume": 1280099.0}, {"date": "2024-04-12", "close": 8.32, "volume": 1143512.0}, {"date": "2024-04-15", "close": 8.39, "volume": 1948935.0}, {"date": "2024-04-16", "close": 8.33, "volume": 1978029.0}, {"date": "2024-04-17", "close": 8.47, "volume": 1489052.0}, {"date": "2024-04-18", "close": 8.47, "volume": 1065176.0}, {"date": "2024-04-19", "close": 8.62, "volume": 1010008.0}, {"date": "2024-04-22", "close": 8.71, "volume": 782835.0}, {"date": "2024-04-23", "close": 8.87, "volume": 1071526.0}, {"date": "2024-04-24", "close": 8.82, "volume": 1068112.0}, {"date": "2024-04-25", "close": 8.7, "volume": 846346.0}, {"date": "2024-04-26", "close": 8.85, "volume": 961588.0}, {"date": "2024-04-29", "close": 8.81, "volume": 1591818.0}, {"date": "2024-04-30", "close": 8.52, "volume": 1706654.0}, {"date": "2024-05-01", "close": 8.67, "volume": 1236732.0}, {"date": "2024-05-02", "close": 8.62, "volume": 1270143.0}, {"date": "2024-05-03", "close": 8.66, "volume": 1382193.0}, {"date": "2024-05-06", "close": 8.74, "volume": 1108557.0}, {"date": "2024-05-07", "close": 8.68, "volume": 1331174.0}, {"date": "2024-05-08", "close": 8.45, "volume": 3022499.0}, {"date": "2024-05-09", "close": 8.66, "volume": 3419622.0}, {"date": "2024-05-10", "close": 8.37, "volume": 2433706.0}, {"date": "2024-05-13", "close": 8.58, "volume": 1773396.0}, {"date": "2024-05-14", "close": 8.86, "volume": 1952037.0}, {"date": "2024-05-15", "close": 8.7, "volume": 1560291.0}, {"date": "2024-05-16", "close": 8.66, "volume": 990845.0}, {"date": "2024-05-17", "close": 8.71, "volume": 772434.0}, {"date": "2024-05-20", "close": 8.58, "volume": 1235059.0}, {"date": "2024-05-21", "close": 8.52, "volume": 827647.0}, {"date": "2024-05-22", "close": 8.5, "volume": 771803.0}, {"date": "2024-05-23", "close": 8.28, "volume": 1495523.0}, {"date": "2024-05-24", "close": 8.35, "volume": 938449.0}, {"date": "2024-05-28", "close": 8.28, "volume": 818971.0}, {"date": "2024-05-29", "close": 7.99, "volume": 2536848.0}, {"date": "2024-05-30", "close": 8.11, "volume": 1345968.0}, {"date": "2024-05-31", "close": 8.3, "volume": 1085956.0}, {"date": "2024-06-03", "close": 8.43, "volume": 845977.0}, {"date": "2024-06-04", "close": 8.4, "volume": 1007994.0}, {"date": "2024-06-05", "close": 8.59, "volume": 1191296.0}, {"date": "2024-06-06", "close": 8.46, "volume": 1050305.0}, {"date": "2024-06-07", "close": 8.32, "volume": 1402812.0}, {"date": "2024-06-10", "close": 8.23, "volume": 1545947.0}, {"date": "2024-06-11", "close": 8.2, "volume": 1293457.0}, {"date": "2024-06-12", "close": 8.34, "volume": 1137309.0}, {"date": "2024-06-13", "close": 8.29, "volume": 1064675.0}, {"date": "2024-06-14", "close": 8.26, "volume": 802795.0}, {"date": "2024-06-17", "close": 8.53, "volume": 1683728.0}, {"date": "2024-06-18", "close": 8.4, "volume": 1189074.0}, {"date": "2024-06-20", "close": 8.41, "volume": 974595.0}, {"date": "2024-06-21", "close": 8.47, "volume": 3964921.0}, {"date": "2024-06-24", "close": 8.57, "volume": 985835.0}, {"date": "2024-06-25", "close": 8.44, "volume": 1188933.0}, {"date": "2024-06-26", "close": 8.5, "volume": 855171.0}, {"date": "2024-06-27", "close": 8.39, "volume": 1582014.0}, {"date": "2024-06-28", "close": 8.18, "volume": 2428582.0}, {"date": "2024-07-01", "close": 8.11, "volume": 1524812.0}, {"date": "2024-07-02", "close": 8.28, "volume": 1142417.0}, {"date": "2024-07-03", "close": 8.35, "volume": 897422.0}, {"date": "2024-07-05", "close": 8.3, "volume": 1371532.0}, {"date": "2024-07-08", "close": 8.41, "volume": 828304.0}, {"date": "2024-07-09", "close": 8.51, "volume": 842630.0}, {"date": "2024-07-10", "close": 8.67, "volume": 1627934.0}, {"date": "2024-07-11", "close": 9.08, "volume": 2327346.0}, {"date": "2024-07-12", "close": 8.92, "volume": 2914845.0}, {"date": "2024-07-15", "close": 8.97, "volume": 2147984.0}, {"date": "2024-07-16", "close": 9.26, "volume": 1319251.0}, {"date": "2024-07-17", "close": 9.4, "volume": 1735963.0}, {"date": "2024-07-18", "close": 9.38, "volume": 1941057.0}, {"date": "2024-07-19", "close": 9.36, "volume": 1645276.0}, {"date": "2024-07-22", "close": 9.23, "volume": 1594513.0}, {"date": "2024-07-23", "close": 9.3, "volume": 1954995.0}, {"date": "2024-07-24", "close": 9.0, "volume": 1624036.0}, {"date": "2024-07-25", "close": 9.13, "volume": 1470461.0}, {"date": "2024-07-26", "close": 9.32, "volume": 1058649.0}, {"date": "2024-07-29", "close": 9.28, "volume": 951132.0}, {"date": "2024-07-30", "close": 9.43, "volume": 1157212.0}, {"date": "2024-07-31", "close": 9.28, "volume": 1798193.0}, {"date": "2024-08-01", "close": 9.12, "volume": 1206991.0}, {"date": "2024-08-02", "close": 9.02, "volume": 1529050.0}, {"date": "2024-08-05", "close": 8.67, "volume": 1741630.0}, {"date": "2024-08-06", "close": 8.79, "volume": 1932358.0}, {"date": "2024-08-07", "close": 8.75, "volume": 1219240.0}, {"date": "2024-08-08", "close": 8.8, "volume": 1617717.0}, {"date": "2024-08-09", "close": 8.73, "volume": 1325547.0}, {"date": "2024-08-12", "close": 8.38, "volume": 2092968.0}, {"date": "2024-08-13", "close": 8.34, "volume": 3566501.0}, {"date": "2024-08-14", "close": 8.35, "volume": 3001096.0}, {"date": "2024-08-15", "close": 8.41, "volume": 1110469.0}, {"date": "2024-08-16", "close": 8.42, "volume": 892568.0}, {"date": "2024-08-19", "close": 8.54, "volume": 860940.0}, {"date": "2024-08-20", "close": 8.45, "volume": 1276931.0}, {"date": "2024-08-21", "close": 8.53, "volume": 1200132.0}, {"date": "2024-08-22", "close": 8.4, "volume": 2731640.0}, {"date": "2024-08-23", "close": 8.44, "volume": 3192593.0}, {"date": "2024-08-26", "close": 8.45, "volume": 2172385.0}, {"date": "2024-08-27", "close": 8.34, "volume": 1186394.0}, {"date": "2024-08-28", "close": 8.18, "volume": 1972714.0}, {"date": "2024-08-29", "close": 8.26, "volume": 1984666.0}, {"date": "2024-08-30", "close": 8.29, "volume": 1184014.0}, {"date": "2024-09-03", "close": 8.17, "volume": 1628419.0}, {"date": "2024-09-04", "close": 8.01, "volume": 1547375.0}, {"date": "2024-09-05", "close": 8.11, "volume": 1175497.0}, {"date": "2024-09-06", "close": 7.93, "volume": 2254045.0}, {"date": "2024-09-09", "close": 7.88, "volume": 1579218.0}, {"date": "2024-09-10", "close": 7.84, "volume": 1312720.0}, {"date": "2024-09-11", "close": 7.79, "volume": 1216768.0}, {"date": "2024-09-12", "close": 7.63, "volume": 2686792.0}, {"date": "2024-09-13", "close": 7.71, "volume": 2075315.0}, {"date": "2024-09-16", "close": 7.75, "volume": 2664271.0}, {"date": "2024-09-17", "close": 7.98, "volume": 2656314.0}, {"date": "2024-09-18", "close": 8.05, "volume": 2348070.0}, {"date": "2024-09-19", "close": 8.35, "volume": 3261890.0}, {"date": "2024-09-20", "close": 7.97, "volume": 6713644.0}, {"date": "2024-09-23", "close": 7.94, "volume": 1701590.0}, {"date": "2024-09-24", "close": 7.96, "volume": 1048107.0}, {"date": "2024-09-25", "close": 7.69, "volume": 2407149.0}, {"date": "2024-09-26", "close": 7.83, "volume": 1122369.0}, {"date": "2024-09-27", "close": 7.83, "volume": 1742270.0}, {"date": "2024-09-30", "close": 7.63, "volume": 1522401.0}, {"date": "2024-10-01", "close": 7.44, "volume": 2540622.0}, {"date": "2024-10-02", "close": 7.38, "volume": 1416821.0}, {"date": "2024-10-03", "close": 7.38, "volume": 1747885.0}, {"date": "2024-10-04", "close": 7.31, "volume": 2053019.0}, {"date": "2024-10-07", "close": 7.13, "volume": 2231518.0}, {"date": "2024-10-08", "close": 7.13, "volume": 1427610.0}, {"date": "2024-10-09", "close": 7.1, "volume": 1192971.0}, {"date": "2024-10-10", "close": 7.16, "volume": 1884580.0}, {"date": "2024-10-11", "close": 7.12, "volume": 1120755.0}, {"date": "2024-10-14", "close": 7.19, "volume": 1175275.0}, {"date": "2024-10-15", "close": 7.21, "volume": 1418572.0}, {"date": "2024-10-16", "close": 7.35, "volume": 1017398.0}, {"date": "2024-10-17", "close": 7.25, "volume": 1217672.0}, {"date": "2024-10-18", "close": 7.25, "volume": 1049235.0}, {"date": "2024-10-21", "close": 7.02, "volume": 2029088.0}, {"date": "2024-10-22", "close": 6.96, "volume": 1233361.0}, {"date": "2024-10-23", "close": 6.96, "volume": 1025099.0}, {"date": "2024-10-24", "close": 7.04, "volume": 1692330.0}, {"date": "2024-10-25", "close": 6.87, "volume": 1506771.0}, {"date": "2024-10-28", "close": 6.91, "volume": 1098179.0}, {"date": "2024-10-29", "close": 6.92, "volume": 1505284.0}, {"date": "2024-10-30", "close": 7.01, "volume": 1510804.0}, {"date": "2024-10-31", "close": 6.85, "volume": 1804605.0}, {"date": "2024-11-01", "close": 6.75, "volume": 1489289.0}, {"date": "2024-11-04", "close": 6.71, "volume": 1992769.0}, {"date": "2024-11-05", "close": 6.78, "volume": 1086564.0}, {"date": "2024-11-06", "close": 6.98, "volume": 2104932.0}, {"date": "2024-11-07", "close": 7.0, "volume": 1473419.0}, {"date": "2024-11-08", "close": 7.31, "volume": 2876134.0}, {"date": "2024-11-11", "close": 7.38, "volume": 1366393.0}, {"date": "2024-11-12", "close": 7.19, "volume": 1276002.0}, {"date": "2024-11-13", "close": 7.11, "volume": 1640886.0}, {"date": "2024-11-14", "close": 7.07, "volume": 1377447.0}, {"date": "2024-11-15", "close": 7.02, "volume": 1588614.0}, {"date": "2024-11-18", "close": 7.19, "volume": 1353735.0}, {"date": "2024-11-19", "close": 7.23, "volume": 1474102.0}, {"date": "2024-11-20", "close": 7.2, "volume": 850349.0}, {"date": "2024-11-21", "close": 7.25, "volume": 1757553.0}, {"date": "2024-11-22", "close": 7.39, "volume": 1729355.0}, {"date": "2024-11-25", "close": 7.37, "volume": 1724956.0}, {"date": "2024-11-26", "close": 7.38, "volume": 1220324.0}, {"date": "2024-11-27", "close": 7.42, "volume": 1010919.0}, {"date": "2024-11-29", "close": 7.37, "volume": 665784.0}, {"date": "2024-12-02", "close": 7.57, "volume": 1693393.0}, {"date": "2024-12-03", "close": 7.23, "volume": 2189236.0}, {"date": "2024-12-04", "close": 7.18, "volume": 2316934.0}, {"date": "2024-12-05", "close": 7.32, "volume": 1846361.0}, {"date": "2024-12-06", "close": 7.39, "volume": 1564646.0}, {"date": "2024-12-09", "close": 7.46, "volume": 1547847.0}, {"date": "2024-12-10", "close": 7.45, "volume": 1392596.0}, {"date": "2024-12-11", "close": 7.23, "volume": 1953329.0}, {"date": "2024-12-12", "close": 7.34, "volume": 1532522.0}, {"date": "2024-12-13", "close": 7.45, "volume": 2017723.0}, {"date": "2024-12-16", "close": 7.51, "volume": 1822259.0}, {"date": "2024-12-17", "close": 7.49, "volume": 2568654.0}, {"date": "2024-12-18", "close": 7.18, "volume": 2652253.0}, {"date": "2024-12-19", "close": 7.1, "volume": 2416487.0}, {"date": "2024-12-20", "close": 7.26, "volume": 7027022.0}, {"date": "2024-12-23", "close": 7.27, "volume": 2091491.0}, {"date": "2024-12-24", "close": 7.39, "volume": 880695.0}, {"date": "2024-12-26", "close": 7.35, "volume": 1341350.0}, {"date": "2024-12-27", "close": 7.05, "volume": 1861473.0}, {"date": "2024-12-30", "close": 6.87, "volume": 3190109.0}, {"date": "2024-12-31", "close": 6.82, "volume": 2603345.0}, {"date": "2025-01-02", "close": 6.88, "volume": 1184933.0}, {"date": "2025-01-03", "close": 6.94, "volume": 1799547.0}, {"date": "2025-01-06", "close": 6.97, "volume": 1978212.0}, {"date": "2025-01-07", "close": 6.86, "volume": 3120917.0}, {"date": "2025-01-08", "close": 6.66, "volume": 3228485.0}, {"date": "2025-01-10", "close": 6.56, "volume": 1899595.0}, {"date": "2025-01-13", "close": 6.6, "volume": 1253511.0}, {"date": "2025-01-14", "close": 6.62, "volume": 1514888.0}, {"date": "2025-01-15", "close": 6.68, "volume": 1312884.0}, {"date": "2025-01-16", "close": 6.75, "volume": 1485956.0}, {"date": "2025-01-17", "close": 7.05, "volume": 2899940.0}, {"date": "2025-01-21", "close": 7.04, "volume": 1725202.0}, {"date": "2025-01-22", "close": 6.85, "volume": 1337651.0}, {"date": "2025-01-23", "close": 6.82, "volume": 1452268.0}, {"date": "2025-01-24", "close": 6.81, "volume": 1170806.0}, {"date": "2025-01-27", "close": 6.9, "volume": 2143035.0}, {"date": "2025-01-28", "close": 6.79, "volume": 1876531.0}, {"date": "2025-01-29", "close": 6.66, "volume": 3022379.0}, {"date": "2025-01-30", "close": 6.7, "volume": 1751402.0}, {"date": "2025-01-31", "close": 6.65, "volume": 3366862.0}, {"date": "2025-02-03", "close": 6.58, "volume": 3398538.0}, {"date": "2025-02-04", "close": 6.73, "volume": 1483693.0}, {"date": "2025-02-05", "close": 6.72, "volume": 1374362.0}, {"date": "2025-02-06", "close": 6.73, "volume": 1508948.0}, {"date": "2025-02-07", "close": 6.67, "volume": 1737765.0}, {"date": "2025-02-10", "close": 6.6, "volume": 1170042.0}, {"date": "2025-02-11", "close": 6.69, "volume": 1243138.0}, {"date": "2025-02-12", "close": 6.56, "volume": 1604030.0}, {"date": "2025-02-13", "close": 6.58, "volume": 1133260.0}, {"date": "2025-02-14", "close": 6.73, "volume": 1643257.0}, {"date": "2025-02-18", "close": 6.85, "volume": 2694164.0}, {"date": "2025-02-19", "close": 6.85, "volume": 2723515.0}, {"date": "2025-02-20", "close": 6.89, "volume": 1185949.0}, {"date": "2025-02-21", "close": 6.72, "volume": 4321647.0}, {"date": "2025-02-24", "close": 6.7, "volume": 2274959.0}, {"date": "2025-02-25", "close": 6.83, "volume": 1883837.0}, {"date": "2025-02-26", "close": 6.89, "volume": 1201813.0}, {"date": "2025-02-27", "close": 6.8, "volume": 1560094.0}, {"date": "2025-02-28", "close": 6.93, "volume": 2270146.0}, {"date": "2025-03-03", "close": 5.07, "volume": 22960790.0}, {"date": "2025-03-04", "close": 4.95, "volume": 6296970.0}, {"date": "2025-03-05", "close": 4.96, "volume": 4816903.0}, {"date": "2025-03-06", "close": 5.0, "volume": 4283515.0}, {"date": "2025-03-07", "close": 5.36, "volume": 4395171.0}, {"date": "2025-03-10", "close": 5.13, "volume": 3224358.0}, {"date": "2025-03-11", "close": 5.01, "volume": 2480505.0}, {"date": "2025-03-12", "close": 5.07, "volume": 2000063.0}, {"date": "2025-03-13", "close": 5.06, "volume": 1639872.0}, {"date": "2025-03-14", "close": 5.01, "volume": 2492499.0}, {"date": "2025-03-17", "close": 4.99, "volume": 3361747.0}, {"date": "2025-03-18", "close": 5.07, "volume": 2583554.0}, {"date": "2025-03-19", "close": 5.16, "volume": 2402071.0}, {"date": "2025-03-20", "close": 5.08, "volume": 1331294.0}, {"date": "2025-03-21", "close": 5.03, "volume": 3921176.0}, {"date": "2025-03-24", "close": 5.0, "volume": 1774885.0}, {"date": "2025-03-25", "close": 4.9, "volume": 2936901.0}, {"date": "2025-03-26", "close": 4.97, "volume": 2904047.0}, {"date": "2025-03-27", "close": 5.05, "volume": 3068828.0}, {"date": "2025-03-28", "close": 4.97, "volume": 4193886.0}, {"date": "2025-03-31", "close": 5.09, "volume": 3596865.0}, {"date": "2025-04-01", "close": 5.15, "volume": 2177538.0}, {"date": "2025-04-02", "close": 5.11, "volume": 1900964.0}, {"date": "2025-04-03", "close": 4.87, "volume": 2662441.0}, {"date": "2025-04-04", "close": 4.71, "volume": 4170369.0}, {"date": "2025-04-07", "close": 4.59, "volume": 4342014.0}, {"date": "2025-04-08", "close": 4.52, "volume": 3590362.0}, {"date": "2025-04-09", "close": 4.84, "volume": 4898721.0}, {"date": "2025-04-10", "close": 4.49, "volume": 2419602.0}, {"date": "2025-04-11", "close": 4.43, "volume": 2218459.0}, {"date": "2025-04-14", "close": 4.47, "volume": 1725913.0}, {"date": "2025-04-15", "close": 4.45, "volume": 1565667.0}, {"date": "2025-04-16", "close": 4.2, "volume": 3525429.0}, {"date": "2025-04-17", "close": 4.39, "volume": 2320779.0}, {"date": "2025-04-21", "close": 4.37, "volume": 2661156.0}, {"date": "2025-04-22", "close": 4.46, "volume": 1655366.0}, {"date": "2025-04-23", "close": 4.46, "volume": 2505213.0}, {"date": "2025-04-24", "close": 4.42, "volume": 2314515.0}, {"date": "2025-04-25", "close": 4.42, "volume": 2420543.0}, {"date": "2025-04-28", "close": 4.57, "volume": 1756619.0}, {"date": "2025-04-29", "close": 4.46, "volume": 3432528.0}, {"date": "2025-04-30", "close": 4.45, "volume": 3650256.0}, {"date": "2025-05-01", "close": 4.48, "volume": 2158664.0}, {"date": "2025-05-02", "close": 4.49, "volume": 2200075.0}, {"date": "2025-05-05", "close": 4.44, "volume": 1718077.0}, {"date": "2025-05-06", "close": 4.36, "volume": 2001603.0}, {"date": "2025-05-07", "close": 4.41, "volume": 1661889.0}, {"date": "2025-05-08", "close": 4.38, "volume": 3752667.0}, {"date": "2025-05-09", "close": 4.13, "volume": 5747532.0}, {"date": "2025-05-12", "close": 4.26, "volume": 4880106.0}, {"date": "2025-05-13", "close": 4.25, "volume": 2981604.0}, {"date": "2025-05-14", "close": 4.25, "volume": 3326450.0}, {"date": "2025-05-15", "close": 4.41, "volume": 3211983.0}, {"date": "2025-05-16", "close": 4.53, "volume": 2192940.0}, {"date": "2025-05-19", "close": 4.45, "volume": 2003245.0}, {"date": "2025-05-20", "close": 4.4, "volume": 1845261.0}, {"date": "2025-05-21", "close": 4.14, "volume": 2198609.0}, {"date": "2025-05-22", "close": 4.13, "volume": 3039681.0}, {"date": "2025-05-23", "close": 4.19, "volume": 2205600.0}, {"date": "2025-05-27", "close": 4.31, "volume": 2381288.0}, {"date": "2025-05-28", "close": 4.29, "volume": 1799987.0}, {"date": "2025-05-29", "close": 4.48, "volume": 3582821.0}, {"date": "2025-05-30", "close": 4.47, "volume": 2827082.0}, {"date": "2025-06-02", "close": 4.19, "volume": 1888963.0}, {"date": "2025-06-03", "close": 4.27, "volume": 1697175.0}, {"date": "2025-06-04", "close": 4.2, "volume": 1160853.0}, {"date": "2025-06-05", "close": 4.2, "volume": 1969338.0}, {"date": "2025-06-06", "close": 4.31, "volume": 1524206.0}, {"date": "2025-06-09", "close": 4.4, "volume": 1144778.0}, {"date": "2025-06-10", "close": 4.55, "volume": 1614654.0}, {"date": "2025-06-11", "close": 4.52, "volume": 1066883.0}, {"date": "2025-06-12", "close": 4.47, "volume": 1443771.0}, {"date": "2025-06-13", "close": 4.4, "volume": 1906436.0}, {"date": "2025-06-16", "close": 4.37, "volume": 1164958.0}, {"date": "2025-06-17", "close": 4.37, "volume": 1803134.0}, {"date": "2025-06-18", "close": 4.53, "volume": 1605461.0}, {"date": "2025-06-20", "close": 4.43, "volume": 3182389.0}, {"date": "2025-06-23", "close": 4.5, "volume": 1220984.0}, {"date": "2025-06-24", "close": 4.52, "volume": 1218544.0}, {"date": "2025-06-25", "close": 4.47, "volume": 1984295.0}, {"date": "2025-06-26", "close": 4.57, "volume": 1484284.0}, {"date": "2025-06-27", "close": 4.5, "volume": 2433848.0}, {"date": "2025-06-30", "close": 4.37, "volume": 1929556.0}, {"date": "2025-07-01", "close": 4.57, "volume": 2415684.0}, {"date": "2025-07-02", "close": 4.6, "volume": 1515014.0}, {"date": "2025-07-03", "close": 4.66, "volume": 1463461.0}, {"date": "2025-07-07", "close": 4.55, "volume": 1798619.0}, {"date": "2025-07-08", "close": 4.62, "volume": 1585287.0}, {"date": "2025-07-09", "close": 4.51, "volume": 4271821.0}, {"date": "2025-07-10", "close": 4.59, "volume": 3314753.0}, {"date": "2025-07-11", "close": 4.44, "volume": 1664616.0}, {"date": "2025-07-14", "close": 4.35, "volume": 1711781.0}, {"date": "2025-07-15", "close": 4.22, "volume": 1627270.0}, {"date": "2025-07-16", "close": 4.31, "volume": 1604364.0}, {"date": "2025-07-17", "close": 4.28, "volume": 1631204.0}, {"date": "2025-07-18", "close": 4.21, "volume": 1576244.0}, {"date": "2025-07-21", "close": 4.22, "volume": 1563847.0}, {"date": "2025-07-22", "close": 4.37, "volume": 1934897.0}, {"date": "2025-07-23", "close": 4.46, "volume": 1950309.0}, {"date": "2025-07-24", "close": 4.45, "volume": 1749544.0}, {"date": "2025-07-25", "close": 4.47, "volume": 1202407.0}, {"date": "2025-07-28", "close": 4.37, "volume": 1067588.0}, {"date": "2025-07-29", "close": 4.46, "volume": 2139937.0}, {"date": "2025-07-30", "close": 4.3, "volume": 1860801.0}, {"date": "2025-07-31", "close": 4.21, "volume": 1807406.0}, {"date": "2025-08-01", "close": 4.16, "volume": 1855403.0}, {"date": "2025-08-04", "close": 4.18, "volume": 1682960.0}, {"date": "2025-08-05", "close": 4.18, "volume": 1250176.0}, {"date": "2025-08-06", "close": 4.22, "volume": 3561826.0}, {"date": "2025-08-07", "close": 4.23, "volume": 1976002.0}, {"date": "2025-08-08", "close": 4.07, "volume": 2440943.0}, {"date": "2025-08-11", "close": 3.78, "volume": 3641695.0}, {"date": "2025-08-12", "close": 3.84, "volume": 2740057.0}, {"date": "2025-08-13", "close": 3.92, "volume": 2844799.0}, {"date": "2025-08-14", "close": 3.86, "volume": 2073377.0}, {"date": "2025-08-15", "close": 3.82, "volume": 1486703.0}, {"date": "2025-08-18", "close": 3.78, "volume": 1339788.0}, {"date": "2025-08-19", "close": 3.78, "volume": 1408942.0}, {"date": "2025-08-20", "close": 3.85, "volume": 1724664.0}, {"date": "2025-08-21", "close": 3.71, "volume": 1836901.0}, {"date": "2025-08-22", "close": 4.02, "volume": 3798793.0}, {"date": "2025-08-25", "close": 4.02, "volume": 1532970.0}, {"date": "2025-08-26", "close": 4.09, "volume": 1729615.0}, {"date": "2025-08-27", "close": 4.22, "volume": 3757615.0}, {"date": "2025-08-28", "close": 4.24, "volume": 1437879.0}, {"date": "2025-08-29", "close": 4.26, "volume": 1480704.0}, {"date": "2025-09-02", "close": 4.27, "volume": 2632597.0}, {"date": "2025-09-03", "close": 4.23, "volume": 2022197.0}, {"date": "2025-09-04", "close": 4.26, "volume": 2164626.0}, {"date": "2025-09-05", "close": 4.29, "volume": 1224134.0}, {"date": "2025-09-08", "close": 4.38, "volume": 4372444.0}, {"date": "2025-09-09", "close": 4.31, "volume": 2287803.0}, {"date": "2025-09-10", "close": 4.11, "volume": 2381469.0}, {"date": "2025-09-11", "close": 4.25, "volume": 2380260.0}, {"date": "2025-09-12", "close": 4.19, "volume": 1347758.0}, {"date": "2025-09-15", "close": 4.23, "volume": 1333116.0}, {"date": "2025-09-16", "close": 4.34, "volume": 2238428.0}, {"date": "2025-09-17", "close": 4.25, "volume": 2476649.0}, {"date": "2025-09-18", "close": 4.32, "volume": 1568875.0}, {"date": "2025-09-19", "close": 4.34, "volume": 6411100.0}, {"date": "2025-09-22", "close": 4.19, "volume": 1830817.0}, {"date": "2025-09-23", "close": 4.19, "volume": 1471490.0}, {"date": "2025-09-24", "close": 4.25, "volume": 2550491.0}, {"date": "2025-09-25", "close": 4.15, "volume": 1324518.0}, {"date": "2025-09-26", "close": 4.17, "volume": 1665327.0}, {"date": "2025-09-29", "close": 4.04, "volume": 2433680.0}, {"date": "2025-09-30", "close": 3.87, "volume": 2977753.0}, {"date": "2025-10-01", "close": 3.82, "volume": 2272855.0}, {"date": "2025-10-02", "close": 3.74, "volume": 1525508.0}, {"date": "2025-10-03", "close": 3.77, "volume": 3124812.0}, {"date": "2025-10-06", "close": 3.56, "volume": 3492997.0}, {"date": "2025-10-07", "close": 3.51, "volume": 2566026.0}, {"date": "2025-10-08", "close": 3.61, "volume": 3174700.0}, {"date": "2025-10-09", "close": 3.46, "volume": 2683801.0}, {"date": "2025-10-10", "close": 3.44, "volume": 2606844.0}, {"date": "2025-10-13", "close": 3.37, "volume": 1945109.0}, {"date": "2025-10-14", "close": 3.4, "volume": 2774917.0}, {"date": "2025-10-15", "close": 3.38, "volume": 1993122.0}, {"date": "2025-10-16", "close": 3.28, "volume": 2286705.0}, {"date": "2025-10-17", "close": 3.24, "volume": 2423502.0}, {"date": "2025-10-20", "close": 3.23, "volume": 2045268.0}, {"date": "2025-10-21", "close": 3.15, "volume": 1953262.0}, {"date": "2025-10-22", "close": 3.13, "volume": 2222250.0}, {"date": "2025-10-23", "close": 3.08, "volume": 2462942.0}, {"date": "2025-10-24", "close": 3.11, "volume": 1817484.0}, {"date": "2025-10-27", "close": 3.14, "volume": 1637268.0}, {"date": "2025-10-28", "close": 3.18, "volume": 1547583.0}, {"date": "2025-10-29", "close": 3.05, "volume": 2361241.0}, {"date": "2025-10-30", "close": 2.92, "volume": 3999118.0}, {"date": "2025-10-31", "close": 2.93, "volume": 3495202.0}, {"date": "2025-11-03", "close": 2.9, "volume": 2675320.0}, {"date": "2025-11-04", "close": 2.9, "volume": 1812492.0}, {"date": "2025-11-05", "close": 3.04, "volume": 1825966.0}, {"date": "2025-11-06", "close": 2.99, "volume": 2601334.0}, {"date": "2025-11-07", "close": 2.94, "volume": 5461551.0}, {"date": "2025-11-10", "close": 2.7, "volume": 5331883.0}, {"date": "2025-11-11", "close": 2.86, "volume": 2651735.0}, {"date": "2025-11-12", "close": 2.66, "volume": 4574321.0}, {"date": "2025-11-13", "close": 2.67, "volume": 2907482.0}, {"date": "2025-11-14", "close": 2.65, "volume": 2767019.0}, {"date": "2025-11-17", "close": 2.52, "volume": 3022544.0}, {"date": "2025-11-18", "close": 2.45, "volume": 2203639.0}, {"date": "2025-11-19", "close": 2.4, "volume": 4972612.0}, {"date": "2025-11-20", "close": 2.33, "volume": 2113858.0}, {"date": "2025-11-21", "close": 2.47, "volume": 2624548.0}, {"date": "2025-11-24", "close": 2.49, "volume": 3852217.0}, {"date": "2025-11-25", "close": 2.52, "volume": 2652890.0}, {"date": "2025-11-26", "close": 2.54, "volume": 2685328.0}, {"date": "2025-11-28", "close": 2.53, "volume": 1121464.0}, {"date": "2025-12-01", "close": 2.53, "volume": 3500577.0}, {"date": "2025-12-02", "close": 2.56, "volume": 2147378.0}, {"date": "2025-12-03", "close": 2.78, "volume": 2908985.0}, {"date": "2025-12-04", "close": 2.62, "volume": 2546553.0}, {"date": "2025-12-05", "close": 2.62, "volume": 2841401.0}, {"date": "2025-12-08", "close": 2.56, "volume": 5778917.0}, {"date": "2025-12-09", "close": 2.45, "volume": 3777784.0}, {"date": "2025-12-10", "close": 2.45, "volume": 3177010.0}, {"date": "2025-12-11", "close": 2.49, "volume": 4487593.0}, {"date": "2025-12-12", "close": 2.39, "volume": 2857456.0}, {"date": "2025-12-15", "close": 2.33, "volume": 7601010.0}, {"date": "2025-12-16", "close": 2.22, "volume": 8430605.0}, {"date": "2025-12-17", "close": 2.18, "volume": 6240712.0}, {"date": "2025-12-18", "close": 2.25, "volume": 8418589.0}, {"date": "2025-12-19", "close": 2.23, "volume": 38682470.0}, {"date": "2025-12-22", "close": 2.25, "volume": 5023448.0}, {"date": "2025-12-23", "close": 2.23, "volume": 3906858.0}, {"date": "2025-12-24", "close": 2.28, "volume": 1867710.0}, {"date": "2025-12-26", "close": 2.24, "volume": 3424905.0}, {"date": "2025-12-29", "close": 2.19, "volume": 3571125.0}, {"date": "2025-12-30", "close": 2.17, "volume": 3924461.0}, {"date": "2025-12-31", "close": 2.18, "volume": 5483225.0}, {"date": "2026-01-02", "close": 2.14, "volume": 4048530.0}, {"date": "2026-01-05", "close": 2.08, "volume": 5115236.0}, {"date": "2026-01-06", "close": 2.04, "volume": 3861671.0}, {"date": "2026-01-07", "close": 1.99, "volume": 4110730.0}, {"date": "2026-01-08", "close": 2.06, "volume": 2613353.0}, {"date": "2026-01-09", "close": 2.16, "volume": 3232204.0}, {"date": "2026-01-12", "close": 2.1, "volume": 2095265.0}, {"date": "2026-01-13", "close": 2.07, "volume": 1252946.0}, {"date": "2026-01-14", "close": 2.12, "volume": 2042049.0}, {"date": "2026-01-15", "close": 2.21, "volume": 2981698.0}, {"date": "2026-01-16", "close": 2.31, "volume": 3563084.0}, {"date": "2026-01-20", "close": 2.43, "volume": 4581156.0}, {"date": "2026-01-21", "close": 2.34, "volume": 3422084.0}, {"date": "2026-01-22", "close": 2.29, "volume": 1607123.0}, {"date": "2026-01-23", "close": 2.31, "volume": 2135190.0}, {"date": "2026-01-26", "close": 2.25, "volume": 1627817.0}, {"date": "2026-01-27", "close": 2.31, "volume": 1956577.0}, {"date": "2026-01-28", "close": 2.21, "volume": 2044566.0}, {"date": "2026-01-29", "close": 2.21, "volume": 1577203.0}, {"date": "2026-01-30", "close": 2.13, "volume": 3900824.0}, {"date": "2026-02-02", "close": 2.08, "volume": 2364935.0}, {"date": "2026-02-03", "close": 2.06, "volume": 2203328.0}, {"date": "2026-02-04", "close": 2.04, "volume": 2299777.0}, {"date": "2026-02-05", "close": 1.97, "volume": 2262689.0}, {"date": "2026-02-06", "close": 2.06, "volume": 2399735.0}, {"date": "2026-02-09", "close": 1.92, "volume": 2274874.0}, {"date": "2026-02-10", "close": 1.86, "volume": 1966966.0}, {"date": "2026-02-11", "close": 1.83, "volume": 1973618.0}, {"date": "2026-02-12", "close": 1.66, "volume": 3952031.0}, {"date": "2026-02-13", "close": 1.69, "volume": 2739153.0}, {"date": "2026-02-17", "close": 1.74, "volume": 2860915.0}, {"date": "2026-02-18", "close": 1.79, "volume": 2358278.0}, {"date": "2026-02-19", "close": 1.75, "volume": 1484960.0}, {"date": "2026-02-20", "close": 1.76, "volume": 1651029.0}, {"date": "2026-02-23", "close": 1.69, "volume": 1491286.0}, {"date": "2026-02-24", "close": 1.66, "volume": 1993555.0}, {"date": "2026-02-25", "close": 1.66, "volume": 1757101.0}, {"date": "2026-02-26", "close": 1.63, "volume": 3109152.0}, {"date": "2026-02-27", "close": 1.85, "volume": 9327721.0}, {"date": "2026-03-02", "close": 2.06, "volume": 6223037.0}, {"date": "2026-03-03", "close": 2.02, "volume": 3779615.0}, {"date": "2026-03-04", "close": 2.07, "volume": 3120502.0}, {"date": "2026-03-05", "close": 2.06, "volume": 2684241.0}, {"date": "2026-03-06", "close": 1.92, "volume": 2372359.0}, {"date": "2026-03-09", "close": 1.85, "volume": 3859423.0}, {"date": "2026-03-10", "close": 1.87, "volume": 2473757.0}, {"date": "2026-03-11", "close": 1.87, "volume": 1453014.0}, {"date": "2026-03-12", "close": 1.82, "volume": 1896795.0}, {"date": "2026-03-13", "close": 1.74, "volume": 2290459.0}, {"date": "2026-03-16", "close": 1.7, "volume": 2278912.0}, {"date": "2026-03-17", "close": 1.63, "volume": 2683556.0}, {"date": "2026-03-18", "close": 1.59, "volume": 2346596.0}, {"date": "2026-03-19", "close": 1.58, "volume": 2033728.0}, {"date": "2026-03-20", "close": 1.51, "volume": 4603017.0}, {"date": "2026-03-23", "close": 1.55, "volume": 2821793.0}, {"date": "2026-03-24", "close": 1.53, "volume": 2382031.0}, {"date": "2026-03-25", "close": 1.58, "volume": 1834738.0}, {"date": "2026-03-26", "close": 1.6, "volume": 1444033.0}, {"date": "2026-03-27", "close": 1.52, "volume": 1579547.0}, {"date": "2026-03-30", "close": 1.6, "volume": 2174496.0}, {"date": "2026-03-31", "close": 1.62, "volume": 1753554.0}, {"date": "2026-04-01", "close": 1.57, "volume": 2014328.0}, {"date": "2026-04-02", "close": 1.6, "volume": 1534269.0}, {"date": "2026-04-06", "close": 1.62, "volume": 1067796.0}, {"date": "2026-04-07", "close": 1.54, "volume": 1415037.0}, {"date": "2026-04-08", "close": 1.58, "volume": 1063716.0}, {"date": "2026-04-09", "close": 1.55, "volume": 993874.0}, {"date": "2026-04-10", "close": 1.58, "volume": 1588275.0}, {"date": "2026-04-13", "close": 1.6, "volume": 1047615.0}, {"date": "2026-04-14", "close": 1.62, "volume": 1127432.0}, {"date": "2026-04-15", "close": 1.7, "volume": 1720579.0}, {"date": "2026-04-16", "close": 1.75, "volume": 1875467.0}, {"date": "2026-04-17", "close": 1.85, "volume": 1837827.0}, {"date": "2026-04-20", "close": 2.0, "volume": 2482866.0}, {"date": "2026-04-21", "close": 1.93, "volume": 1251610.0}, {"date": "2026-04-22", "close": 1.92, "volume": 1068457.0}, {"date": "2026-04-23", "close": 1.81, "volume": 1483809.0}, {"date": "2026-04-24", "close": 1.86, "volume": 941394.0}, {"date": "2026-04-27", "close": 1.87, "volume": 955590.0}, {"date": "2026-04-28", "close": 1.9, "volume": 699927.0}, {"date": "2026-04-29", "close": 1.85, "volume": 1035975.0}, {"date": "2026-04-30", "close": 1.89, "volume": 1457133.0}, {"date": "2026-05-01", "close": 1.94, "volume": 1126503.0}, {"date": "2026-05-04", "close": 1.86, "volume": 967032.0}, {"date": "2026-05-05", "close": 2.0, "volume": 1302557.0}, {"date": "2026-05-06", "close": 2.04, "volume": 1912772.0}, {"date": "2026-05-07", "close": 2.16, "volume": 2359609.0}, {"date": "2026-05-08", "close": 1.89, "volume": 2189299.0}, {"date": "2026-05-11", "close": 1.77, "volume": 2794715.0}, {"date": "2026-05-12", "close": 1.8, "volume": 3405332.0}, {"date": "2026-05-13", "close": 1.7, "volume": 1928296.0}, {"date": "2026-05-14", "close": 1.72, "volume": 1139420.0}, {"date": "2026-05-15", "close": 1.73, "volume": 2290668.0}, {"date": "2026-05-18", "close": 1.72, "volume": 3017717.0}, {"date": "2026-05-19", "close": 1.7, "volume": 2754092.0}, {"date": "2026-05-20", "close": 1.82, "volume": 2254316.0}, {"date": "2026-05-21", "close": 1.85, "volume": 1285721.0}, {"date": "2026-05-22", "close": 1.81, "volume": 908728.0}, {"date": "2026-05-26", "close": 1.78, "volume": 2004838.0}, {"date": "2026-05-27", "close": 1.83, "volume": 1694489.0}, {"date": "2026-05-28", "close": 1.8, "volume": 1083526.0}, {"date": "2026-05-29", "close": 1.78, "volume": 1331077.0}, {"date": "2026-06-01", "close": 1.67, "volume": 1962052.0}, {"date": "2026-06-02", "close": 1.66, "volume": 1307027.0}, {"date": "2026-06-03", "close": 1.56, "volume": 1569067.0}, {"date": "2026-06-04", "close": 1.72, "volume": 1888296.0}, {"date": "2026-06-05", "close": 1.71, "volume": 1294726.0}, {"date": "2026-06-08", "close": 1.73, "volume": 1942842.0}, {"date": "2026-06-09", "close": 1.68, "volume": 1414877.0}, {"date": "2026-06-10", "close": 1.66, "volume": 893245.0}, {"date": "2026-06-11", "close": 1.74, "volume": 1022552.0}, {"date": "2026-06-12", "close": 1.69, "volume": 956210.0}, {"date": "2026-06-15", "close": 1.72, "volume": 1193671.0}, {"date": "2026-06-16", "close": 1.67, "volume": 1906150.0}, {"date": "2026-06-17", "close": 1.66, "volume": 1881615.0}, {"date": "2026-06-18", "close": 1.75, "volume": 2470779.0}, {"date": "2026-06-22", "close": 1.6, "volume": 2675346.0}, {"date": "2026-06-23", "close": 1.68, "volume": 1731487.0}, {"date": "2026-06-24", "close": 1.71, "volume": 1678428.0}, {"date": "2026-06-25", "close": 1.73, "volume": 1427456.0}, {"date": "2026-06-26", "close": 1.78, "volume": 4445966.0}, {"date": "2026-06-29", "close": 1.76, "volume": 1234058.0}, {"date": "2026-06-30", "close": 1.75, "volume": 1120514.0}, {"date": "2026-07-01", "close": 1.78, "volume": 1154283.0}, {"date": "2026-07-02", "close": 1.79, "volume": 1169553.0}, {"date": "2026-07-06", "close": 1.66, "volume": 1459137.0}, {"date": "2026-07-07", "close": 1.68, "volume": 809397.0}, {"date": "2026-07-08", "close": 1.64, "volume": 1061204.0}, {"date": "2026-07-09", "close": 1.7, "volume": 981505.0}, {"date": "2026-07-10", "close": 1.65, "volume": 825154.0}, {"date": "2026-07-13", "close": 1.61, "volume": 1038109.0}, {"date": "2026-07-14", "close": 1.63, "volume": 1359154.0}, {"date": "2026-07-15", "close": 1.62, "volume": 3365853.0}, {"date": "2026-07-16", "close": 1.64, "volume": 1568973.0}, {"date": "2026-07-17", "close": 1.55, "volume": 1301272.0}, {"date": "2026-07-20", "close": 1.54, "volume": 1213632.0}, {"date": "2026-07-21", "close": 1.54, "volume": 893407.0}, {"date": "2026-07-22", "close": 1.52, "volume": 1625988.0}, {"date": "2026-07-23", "close": 1.48, "volume": 1226229.0}, {"date": "2026-07-24", "close": 1.47, "volume": 734275.0}, {"date": "2026-07-27", "close": 1.47, "volume": 926739.0}, {"date": "2026-07-28", "close": 1.45, "volume": 1101567.0}, {"date": "2026-07-29", "close": 1.44, "volume": 1017397.0}, {"date": "2026-07-30", "close": 1.45, "volume": 733878.0}, {"date": "2026-07-31", "close": 1.43, "volume": 1344115.0}, {"date": "2026-08-03", "close": 1.53, "volume": 1209809.0}, {"date": "2026-08-04", "close": 1.59, "volume": 1587292.0}, {"date": "2026-08-05", "close": 1.54, "volume": 804573.0}, {"date": "2026-08-06", "close": 1.55, "volume": 647446.0}, {"date": "2026-08-07", "close": 1.71, "volume": 2575015.0}], "refreshing": true}