{"ticker": "RMT", "overview": {"cik": "912147", "ticker": "RMT", "name": "ROYCE MICRO-CAP TRUST, INC.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-05", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-004045", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-24", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-003832", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0000906304-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000906304-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000906304-26-000096", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-21", "title": "Form NPORT-P", "accession": "0001410368-26-049623", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-27", "title": "Form 4/A", "accession": "0000906304-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-03-25", "title": "Insider transaction", "accession": "0000906304-26-000054", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-11", "title": "Form N-CEN", "accession": "0001410368-26-022684", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-02-27", "title": "Form N-CSR", "accession": "0000949377-26-000008", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-12", "title": "Form NPORT-P", "accession": "0001410368-26-011017", "price_sensitive": false}, {"form": "40-17G", "date": "2026-02-10", "title": "Form 40-17G", "accession": "0000906304-26-000040", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-01-06", "title": "Form SCHEDULE 13D", "accession": "0001062993-26-000069", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-18", "title": "Form NPORT-P", "accession": "0001410368-25-025653", "price_sensitive": false}, {"form": "4", "date": "2025-11-06", "title": "Insider transaction", "accession": "0000906304-25-000240", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-27", "title": "Form N-PX", "accession": "0000906304-25-000192", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-08-27", "title": "Form N-CSRS", "accession": "0000949377-25-000081", "price_sensitive": false}, {"form": "4", "date": "2025-08-27", "title": "Insider transaction", "accession": "0000906304-25-000189", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-08-18", "title": "Proxy statement", "accession": "0000949377-25-000069", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-15", "title": "Form NPORT-P", "accession": "0001752724-25-189547", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-19", "title": "Form NPORT-P", "accession": "0001752724-25-108472", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-05-07", "title": "Form SCHEDULE 13G", "accession": "0000895421-25-000368", "price_sensitive": false}, {"form": "4", "date": "2025-05-06", "title": "Insider transaction", "accession": "0000912147-25-000026", "price_sensitive": false}, {"form": "4", "date": "2025-05-05", "title": "Insider transaction", "accession": "0000912147-25-000024", "price_sensitive": false}, {"form": "4", "date": "2025-04-17", "title": "Insider transaction", "accession": "0000912147-25-000022", "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": "RMT", "has_prices": true, "as_of": "2026-08-07", "last": 14.23, "prev_close": 14.04, "change": 0.19000000000000128, "change_pct": 0.013532763532763625, "session_volume": 128425.0, "vwap_5": 14.097388432788494, "vwap_20": 13.940569882173774, "vwap_60": 13.973295671172218, "vwap_250": 11.900015241552188, "high_52w": 14.68, "low_52w": 9.52, "avg_volume_20": 124760.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000895421-26-000267", "src": "13DG", "ticker": "RMT", "cik": "912147", "company": "ROYCE MICRO-CAP TRUST, INC.", "company_raw": "ROYCE MICRO-CAP TRUST, INC.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "", "country": "United States", "headline": "MORGAN STANLEY moves to a 4.8% passive stake in RMT", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000267-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0001062993-26-004045", "src": "13DG", "ticker": "RMT", "cik": "912147", "company": "ROYCE MICRO-CAP TRUST, INC.", "company_raw": "ROYCE MICRO-CAP TRUST, INC.", "who": "Royce Micro-Cap Trust, Inc.", "who_key": "ROYCE MICRO-CAP TRUST, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "ROYCE MICRO-CAP TRUST, INC. moves to a 7.08% activist stake in RMT", "source_url": "https://www.sec.gov/Archives/edgar/data/912147/0001062993-26-004045-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-04", "mins": 130486}, {"id": "13DG-0001062993-26-003832", "src": "13DG", "ticker": "RMT", "cik": "912147", "company": "ROYCE MICRO-CAP TRUST, INC.", "company_raw": "ROYCE MICRO-CAP TRUST, INC.", "who": "Royce Micro-Cap Trust, Inc.", "who_key": "ROYCE MICRO-CAP TRUST, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "ROYCE MICRO-CAP TRUST, INC. moves to a 6.08% activist stake in RMT", "source_url": "https://www.sec.gov/Archives/edgar/data/912147/0001062993-26-003832-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146326}], "recent_buys": [], "institutional": [{"id": "13DG-0000895421-26-000267", "src": "13DG", "ticker": "RMT", "cik": "912147", "company": "ROYCE MICRO-CAP TRUST, INC.", "company_raw": "ROYCE MICRO-CAP TRUST, INC.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "", "country": "United States", "headline": "MORGAN STANLEY moves to a 4.8% passive stake in RMT", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000267-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0001062993-26-004045", "src": "13DG", "ticker": "RMT", "cik": "912147", "company": "ROYCE MICRO-CAP TRUST, INC.", "company_raw": "ROYCE MICRO-CAP TRUST, INC.", "who": "Royce Micro-Cap Trust, Inc.", "who_key": "ROYCE MICRO-CAP TRUST, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "ROYCE MICRO-CAP TRUST, INC. moves to a 7.08% activist stake in RMT", "source_url": "https://www.sec.gov/Archives/edgar/data/912147/0001062993-26-004045-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-04", "mins": 130486}, {"id": "13DG-0001062993-26-003832", "src": "13DG", "ticker": "RMT", "cik": "912147", "company": "ROYCE MICRO-CAP TRUST, INC.", "company_raw": "ROYCE MICRO-CAP TRUST, INC.", "who": "Royce Micro-Cap Trust, Inc.", "who_key": "ROYCE MICRO-CAP TRUST, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "ROYCE MICRO-CAP TRUST, INC. moves to a 6.08% activist stake in RMT", "source_url": "https://www.sec.gov/Archives/edgar/data/912147/0001062993-26-003832-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146326}], "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": "Royce Micro-Cap Trust, Inc. Common Stock", "new_value": "ROYCE MICRO-CAP TRUST, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000912147", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000912147", "applied": 1, "detected_at": "2026-10-27T10:10:48.990182"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-05", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-004045", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-24", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-003832", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0000906304-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000906304-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000906304-26-000096", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-21", "title": "Form NPORT-P", "accession": "0001410368-26-049623", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-27", "title": "Form 4/A", "accession": "0000906304-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-03-25", "title": "Insider transaction", "accession": "0000906304-26-000054", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-11", "title": "Form N-CEN", "accession": "0001410368-26-022684", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-02-27", "title": "Form N-CSR", "accession": "0000949377-26-000008", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-12", "title": "Form NPORT-P", "accession": "0001410368-26-011017", "price_sensitive": false}, {"form": "40-17G", "date": "2026-02-10", "title": "Form 40-17G", "accession": "0000906304-26-000040", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-01-06", "title": "Form SCHEDULE 13D", "accession": "0001062993-26-000069", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-18", "title": "Form NPORT-P", "accession": "0001410368-25-025653", "price_sensitive": false}, {"form": "4", "date": "2025-11-06", "title": "Insider transaction", "accession": "0000906304-25-000240", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-27", "title": "Form N-PX", "accession": "0000906304-25-000192", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-08-27", "title": "Form N-CSRS", "accession": "0000949377-25-000081", "price_sensitive": false}, {"form": "4", "date": "2025-08-27", "title": "Insider transaction", "accession": "0000906304-25-000189", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-08-18", "title": "Proxy statement", "accession": "0000949377-25-000069", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-15", "title": "Form NPORT-P", "accession": "0001752724-25-189547", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-19", "title": "Form NPORT-P", "accession": "0001752724-25-108472", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-05-07", "title": "Form SCHEDULE 13G", "accession": "0000895421-25-000368", "price_sensitive": false}, {"form": "4", "date": "2025-05-06", "title": "Insider transaction", "accession": "0000912147-25-000026", "price_sensitive": false}, {"form": "4", "date": "2025-05-05", "title": "Insider transaction", "accession": "0000912147-25-000024", "price_sensitive": false}, {"form": "4", "date": "2025-04-17", "title": "Insider transaction", "accession": "0000912147-25-000022", "price_sensitive": false}], "performance": {"ticker": "RMT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 7.76, "volume": 78575.0}, {"date": "2016-08-09", "close": 7.78, "volume": 176309.0}, {"date": "2016-08-10", "close": 7.77, "volume": 148246.0}, {"date": "2016-08-11", "close": 7.77, "volume": 111098.0}, {"date": "2016-08-12", "close": 7.77, "volume": 96712.0}, {"date": "2016-08-15", "close": 7.81, "volume": 94550.0}, {"date": "2016-08-16", "close": 7.79, "volume": 90737.0}, {"date": "2016-08-17", "close": 7.77, "volume": 122287.0}, {"date": "2016-08-18", "close": 7.9, "volume": 185547.0}, {"date": "2016-08-19", "close": 7.83, "volume": 119415.0}, {"date": "2016-08-22", "close": 7.84, "volume": 55379.0}, {"date": "2016-08-23", "close": 7.88, "volume": 130181.0}, {"date": "2016-08-24", "close": 7.85, "volume": 53238.0}, {"date": "2016-08-25", "close": 7.86, "volume": 48418.0}, {"date": "2016-08-26", "close": 7.9, "volume": 141817.0}, {"date": "2016-08-29", "close": 7.91, "volume": 52501.0}, {"date": "2016-08-30", "close": 7.89, "volume": 79716.0}, {"date": "2016-08-31", "close": 7.92, "volume": 108528.0}, {"date": "2016-09-01", "close": 7.84, "volume": 86638.0}, {"date": "2016-09-02", "close": 7.91, "volume": 95181.0}, {"date": "2016-09-06", "close": 7.97, "volume": 143106.0}, {"date": "2016-09-07", "close": 8.03, "volume": 140314.0}, {"date": "2016-09-08", "close": 8.01, "volume": 118481.0}, {"date": "2016-09-09", "close": 7.63, "volume": 72853.0}, {"date": "2016-09-12", "close": 7.68, "volume": 127473.0}, {"date": "2016-09-13", "close": 7.61, "volume": 128650.0}, {"date": "2016-09-14", "close": 7.61, "volume": 105062.0}, {"date": "2016-09-15", "close": 7.61, "volume": 72301.0}, {"date": "2016-09-16", "close": 7.63, "volume": 56654.0}, {"date": "2016-09-19", "close": 7.62, "volume": 75570.0}, {"date": "2016-09-20", "close": 7.59, "volume": 138562.0}, {"date": "2016-09-21", "close": 7.72, "volume": 117334.0}, {"date": "2016-09-22", "close": 7.84, "volume": 85214.0}, {"date": "2016-09-23", "close": 7.77, "volume": 73405.0}, {"date": "2016-09-26", "close": 7.71, "volume": 95148.0}, {"date": "2016-09-27", "close": 7.7299, "volume": 81607.0}, {"date": "2016-09-28", "close": 7.78, "volume": 110455.0}, {"date": "2016-09-29", "close": 7.72, "volume": 120595.0}, {"date": "2016-09-30", "close": 7.81, "volume": 114246.0}, {"date": "2016-10-03", "close": 7.77, "volume": 93852.0}, {"date": "2016-10-04", "close": 7.69, "volume": 82777.0}, {"date": "2016-10-05", "close": 7.71, "volume": 88861.0}, {"date": "2016-10-06", "close": 7.71, "volume": 70138.0}, {"date": "2016-10-07", "close": 7.68, "volume": 87839.0}, {"date": "2016-10-10", "close": 7.75, "volume": 83399.0}, {"date": "2016-10-11", "close": 7.59, "volume": 121160.0}, {"date": "2016-10-12", "close": 7.59, "volume": 150675.0}, {"date": "2016-10-13", "close": 7.53, "volume": 85887.0}, {"date": "2016-10-14", "close": 7.54, "volume": 135489.0}, {"date": "2016-10-17", "close": 7.5, "volume": 88039.0}, {"date": "2016-10-18", "close": 7.55, "volume": 105831.0}, {"date": "2016-10-19", "close": 7.59, "volume": 90380.0}, {"date": "2016-10-20", "close": 7.57, "volume": 45089.0}, {"date": "2016-10-21", "close": 7.59, "volume": 67961.0}, {"date": "2016-10-24", "close": 7.57, "volume": 162224.0}, {"date": "2016-10-25", "close": 7.52, "volume": 115850.0}, {"date": "2016-10-26", "close": 7.45, "volume": 72517.0}, {"date": "2016-10-27", "close": 7.39, "volume": 77243.0}, {"date": "2016-10-28", "close": 7.35, "volume": 126553.0}, {"date": "2016-10-31", "close": 7.37, "volume": 93763.0}, {"date": "2016-11-01", "close": 7.29, "volume": 107366.0}, {"date": "2016-11-02", "close": 7.25, "volume": 113468.0}, {"date": "2016-11-03", "close": 7.22, "volume": 59827.0}, {"date": "2016-11-04", "close": 7.19, "volume": 76702.0}, {"date": "2016-11-07", "close": 7.3, "volume": 73288.0}, {"date": "2016-11-08", "close": 7.29, "volume": 68470.0}, {"date": "2016-11-09", "close": 7.48, "volume": 149200.0}, {"date": "2016-11-10", "close": 7.61, "volume": 259624.0}, {"date": "2016-11-11", "close": 7.77, "volume": 123439.0}, {"date": "2016-11-14", "close": 7.87, "volume": 344132.0}, {"date": "2016-11-15", "close": 7.93, "volume": 100239.0}, {"date": "2016-11-16", "close": 7.95, "volume": 251767.0}, {"date": "2016-11-17", "close": 7.94, "volume": 160705.0}, {"date": "2016-11-18", "close": 8.0, "volume": 101804.0}, {"date": "2016-11-21", "close": 8.04, "volume": 194803.0}, {"date": "2016-11-22", "close": 8.08, "volume": 225962.0}, {"date": "2016-11-23", "close": 8.13, "volume": 502373.0}, {"date": "2016-11-25", "close": 8.25, "volume": 139875.0}, {"date": "2016-11-28", "close": 8.13, "volume": 159705.0}, {"date": "2016-11-29", "close": 8.13, "volume": 101538.0}, {"date": "2016-11-30", "close": 8.0966, "volume": 71271.0}, {"date": "2016-12-01", "close": 8.04, "volume": 77300.0}, {"date": "2016-12-02", "close": 8.03, "volume": 126113.0}, {"date": "2016-12-05", "close": 8.08, "volume": 177071.0}, {"date": "2016-12-06", "close": 8.15, "volume": 113205.0}, {"date": "2016-12-07", "close": 8.21, "volume": 176098.0}, {"date": "2016-12-08", "close": 8.28, "volume": 295814.0}, {"date": "2016-12-09", "close": 8.22, "volume": 242891.0}, {"date": "2016-12-12", "close": 8.18, "volume": 130795.0}, {"date": "2016-12-13", "close": 8.21, "volume": 150225.0}, {"date": "2016-12-14", "close": 8.11, "volume": 126652.0}, {"date": "2016-12-15", "close": 8.15, "volume": 133768.0}, {"date": "2016-12-16", "close": 8.1694, "volume": 91273.0}, {"date": "2016-12-19", "close": 8.18, "volume": 159621.0}, {"date": "2016-12-20", "close": 8.22, "volume": 131269.0}, {"date": "2016-12-21", "close": 8.22, "volume": 84248.0}, {"date": "2016-12-22", "close": 8.18, "volume": 165429.0}, {"date": "2016-12-23", "close": 8.23, "volume": 122268.0}, {"date": "2016-12-27", "close": 8.22, "volume": 155132.0}, {"date": "2016-12-28", "close": 8.18, "volume": 180406.0}, {"date": "2016-12-29", "close": 8.16, "volume": 135352.0}, {"date": "2016-12-30", "close": 8.16, "volume": 133120.0}, {"date": "2017-01-03", "close": 8.14, "volume": 147149.0}, {"date": "2017-01-04", "close": 8.27, "volume": 301559.0}, {"date": "2017-01-05", "close": 8.22, "volume": 145827.0}, {"date": "2017-01-06", "close": 8.3, "volume": 252312.0}, {"date": "2017-01-09", "close": 8.3, "volume": 317206.0}, {"date": "2017-01-10", "close": 8.29, "volume": 172458.0}, {"date": "2017-01-11", "close": 8.34, "volume": 250397.0}, {"date": "2017-01-12", "close": 8.28, "volume": 168000.0}, {"date": "2017-01-13", "close": 8.29, "volume": 97127.0}, {"date": "2017-01-17", "close": 8.2, "volume": 171969.0}, {"date": "2017-01-18", "close": 8.21, "volume": 128595.0}, {"date": "2017-01-19", "close": 8.1, "volume": 182850.0}, {"date": "2017-01-20", "close": 8.14, "volume": 75518.0}, {"date": "2017-01-23", "close": 8.09, "volume": 304984.0}, {"date": "2017-01-24", "close": 8.24, "volume": 74157.0}, {"date": "2017-01-25", "close": 8.34, "volume": 132503.0}, {"date": "2017-01-26", "close": 8.34, "volume": 90539.0}, {"date": "2017-01-27", "close": 8.32, "volume": 103575.0}, {"date": "2017-01-30", "close": 8.23, "volume": 232843.0}, {"date": "2017-01-31", "close": 8.26, "volume": 101734.0}, {"date": "2017-02-01", "close": 8.27, "volume": 60744.0}, {"date": "2017-02-02", "close": 8.27, "volume": 164419.0}, {"date": "2017-02-03", "close": 8.4, "volume": 142093.0}, {"date": "2017-02-06", "close": 8.33, "volume": 95040.0}, {"date": "2017-02-07", "close": 8.29, "volume": 124060.0}, {"date": "2017-02-08", "close": 8.31, "volume": 168378.0}, {"date": "2017-02-09", "close": 8.42, "volume": 181113.0}, {"date": "2017-02-10", "close": 8.46, "volume": 197695.0}, {"date": "2017-02-13", "close": 8.5, "volume": 161227.0}, {"date": "2017-02-14", "close": 8.54, "volume": 156517.0}, {"date": "2017-02-15", "close": 8.61, "volume": 276762.0}, {"date": "2017-02-16", "close": 8.5, "volume": 208071.0}, {"date": "2017-02-17", "close": 8.55, "volume": 132596.0}, {"date": "2017-02-21", "close": 8.6, "volume": 182000.0}, {"date": "2017-02-22", "close": 8.57, "volume": 111751.0}, {"date": "2017-02-23", "close": 8.55, "volume": 101324.0}, {"date": "2017-02-24", "close": 8.49, "volume": 117338.0}, {"date": "2017-02-27", "close": 8.58, "volume": 94611.0}, {"date": "2017-02-28", "close": 8.46, "volume": 96507.0}, {"date": "2017-03-01", "close": 8.54, "volume": 192455.0}, {"date": "2017-03-02", "close": 8.47, "volume": 118926.0}, {"date": "2017-03-03", "close": 8.46, "volume": 144388.0}, {"date": "2017-03-06", "close": 8.39, "volume": 97609.0}, {"date": "2017-03-07", "close": 8.35, "volume": 88517.0}, {"date": "2017-03-08", "close": 8.27, "volume": 81474.0}, {"date": "2017-03-09", "close": 8.25, "volume": 131124.0}, {"date": "2017-03-10", "close": 8.07, "volume": 115869.0}, {"date": "2017-03-13", "close": 8.09, "volume": 106227.0}, {"date": "2017-03-14", "close": 8.06, "volume": 55375.0}, {"date": "2017-03-15", "close": 8.14, "volume": 116450.0}, {"date": "2017-03-16", "close": 8.18, "volume": 92282.0}, {"date": "2017-03-17", "close": 8.24, "volume": 94773.0}, {"date": "2017-03-20", "close": 8.22, "volume": 93456.0}, {"date": "2017-03-21", "close": 8.11, "volume": 100481.0}, {"date": "2017-03-22", "close": 8.0369, "volume": 207158.0}, {"date": "2017-03-23", "close": 8.1, "volume": 182870.0}, {"date": "2017-03-24", "close": 8.15, "volume": 103586.0}, {"date": "2017-03-27", "close": 8.22, "volume": 100561.0}, {"date": "2017-03-28", "close": 8.26, "volume": 58367.0}, {"date": "2017-03-29", "close": 8.32, "volume": 47975.0}, {"date": "2017-03-30", "close": 8.36, "volume": 64790.0}, {"date": "2017-03-31", "close": 8.39, "volume": 73286.0}, {"date": "2017-04-03", "close": 8.32, "volume": 88871.0}, {"date": "2017-04-04", "close": 8.26, "volume": 83406.0}, {"date": "2017-04-05", "close": 8.2, "volume": 123934.0}, {"date": "2017-04-06", "close": 8.25, "volume": 185264.0}, {"date": "2017-04-07", "close": 8.32, "volume": 92367.0}, {"date": "2017-04-10", "close": 8.38, "volume": 97260.0}, {"date": "2017-04-11", "close": 8.43, "volume": 74679.0}, {"date": "2017-04-12", "close": 8.38, "volume": 333315.0}, {"date": "2017-04-13", "close": 8.36, "volume": 84266.0}, {"date": "2017-04-17", "close": 8.37, "volume": 85529.0}, {"date": "2017-04-18", "close": 8.38, "volume": 210348.0}, {"date": "2017-04-19", "close": 8.45, "volume": 91630.0}, {"date": "2017-04-20", "close": 8.56, "volume": 75821.0}, {"date": "2017-04-21", "close": 8.5, "volume": 107464.0}, {"date": "2017-04-24", "close": 8.55, "volume": 257432.0}, {"date": "2017-04-25", "close": 8.71, "volume": 353789.0}, {"date": "2017-04-26", "close": 8.78, "volume": 96326.0}, {"date": "2017-04-27", "close": 8.77, "volume": 74235.0}, {"date": "2017-04-28", "close": 8.71, "volume": 66267.0}, {"date": "2017-05-01", "close": 8.8, "volume": 99386.0}, {"date": "2017-05-02", "close": 8.75, "volume": 66194.0}, {"date": "2017-05-03", "close": 8.75, "volume": 94938.0}, {"date": "2017-05-04", "close": 8.62, "volume": 170996.0}, {"date": "2017-05-05", "close": 8.65, "volume": 152726.0}, {"date": "2017-05-08", "close": 8.68, "volume": 246578.0}, {"date": "2017-05-09", "close": 8.7, "volume": 109379.0}, {"date": "2017-05-10", "close": 8.73, "volume": 61600.0}, {"date": "2017-05-11", "close": 8.67, "volume": 55481.0}, {"date": "2017-05-12", "close": 8.65, "volume": 92184.0}, {"date": "2017-05-15", "close": 8.75, "volume": 51290.0}, {"date": "2017-05-16", "close": 8.71, "volume": 73745.0}, {"date": "2017-05-17", "close": 8.44, "volume": 152555.0}, {"date": "2017-05-18", "close": 8.49, "volume": 61125.0}, {"date": "2017-05-19", "close": 8.55, "volume": 134734.0}, {"date": "2017-05-22", "close": 8.66, "volume": 52587.0}, {"date": "2017-05-23", "close": 8.66, "volume": 46942.0}, {"date": "2017-05-24", "close": 8.65, "volume": 31469.0}, {"date": "2017-05-25", "close": 8.63, "volume": 65370.0}, {"date": "2017-05-26", "close": 8.67, "volume": 45315.0}, {"date": "2017-05-30", "close": 8.6, "volume": 31258.0}, {"date": "2017-05-31", "close": 8.56, "volume": 30833.0}, {"date": "2017-06-01", "close": 8.7, "volume": 41701.0}, {"date": "2017-06-02", "close": 8.74, "volume": 255374.0}, {"date": "2017-06-05", "close": 8.75, "volume": 91463.0}, {"date": "2017-06-06", "close": 8.72, "volume": 94438.0}, {"date": "2017-06-07", "close": 8.74, "volume": 50840.0}, {"date": "2017-06-08", "close": 8.78, "volume": 89466.0}, {"date": "2017-06-09", "close": 8.66, "volume": 63424.0}, {"date": "2017-06-12", "close": 8.6, "volume": 49763.0}, {"date": "2017-06-13", "close": 8.68, "volume": 60402.0}, {"date": "2017-06-14", "close": 8.61, "volume": 122924.0}, {"date": "2017-06-15", "close": 8.52, "volume": 73683.0}, {"date": "2017-06-16", "close": 8.55, "volume": 70000.0}, {"date": "2017-06-19", "close": 8.55, "volume": 175101.0}, {"date": "2017-06-20", "close": 8.55, "volume": 73513.0}, {"date": "2017-06-21", "close": 8.46, "volume": 109539.0}, {"date": "2017-06-22", "close": 8.55, "volume": 85599.0}, {"date": "2017-06-23", "close": 8.6, "volume": 137648.0}, {"date": "2017-06-26", "close": 8.6, "volume": 107687.0}, {"date": "2017-06-27", "close": 8.57, "volume": 170353.0}, {"date": "2017-06-28", "close": 8.64, "volume": 121639.0}, {"date": "2017-06-29", "close": 8.61, "volume": 193959.0}, {"date": "2017-06-30", "close": 8.65, "volume": 68646.0}, {"date": "2017-07-03", "close": 8.79, "volume": 59932.0}, {"date": "2017-07-05", "close": 8.76, "volume": 88313.0}, {"date": "2017-07-06", "close": 8.65, "volume": 119363.0}, {"date": "2017-07-07", "close": 8.74, "volume": 51025.0}, {"date": "2017-07-10", "close": 8.72, "volume": 62515.0}, {"date": "2017-07-11", "close": 8.75, "volume": 54112.0}, {"date": "2017-07-12", "close": 8.79, "volume": 94266.0}, {"date": "2017-07-13", "close": 8.77, "volume": 106192.0}, {"date": "2017-07-14", "close": 8.83, "volume": 94342.0}, {"date": "2017-07-17", "close": 8.88, "volume": 47348.0}, {"date": "2017-07-18", "close": 8.81, "volume": 49122.0}, {"date": "2017-07-19", "close": 8.93, "volume": 62654.0}, {"date": "2017-07-20", "close": 8.9, "volume": 58180.0}, {"date": "2017-07-21", "close": 8.9, "volume": 61078.0}, {"date": "2017-07-24", "close": 8.9, "volume": 54443.0}, {"date": "2017-07-25", "close": 8.9, "volume": 248176.0}, {"date": "2017-07-26", "close": 8.83, "volume": 106594.0}, {"date": "2017-07-27", "close": 8.72, "volume": 100268.0}, {"date": "2017-07-28", "close": 8.68, "volume": 192585.0}, {"date": "2017-07-31", "close": 8.65, "volume": 205769.0}, {"date": "2017-08-01", "close": 8.59, "volume": 342728.0}, {"date": "2017-08-02", "close": 8.58, "volume": 94519.0}, {"date": "2017-08-03", "close": 8.59, "volume": 63695.0}, {"date": "2017-08-04", "close": 8.6, "volume": 98850.0}, {"date": "2017-08-07", "close": 8.58, "volume": 251188.0}, {"date": "2017-08-08", "close": 8.51, "volume": 361118.0}, {"date": "2017-08-09", "close": 8.34, "volume": 441393.0}, {"date": "2017-08-10", "close": 8.15, "volume": 152816.0}, {"date": "2017-08-11", "close": 8.21, "volume": 175766.0}, {"date": "2017-08-14", "close": 8.38, "volume": 83035.0}, {"date": "2017-08-15", "close": 8.3, "volume": 146275.0}, {"date": "2017-08-16", "close": 8.36, "volume": 121367.0}, {"date": "2017-08-17", "close": 8.23, "volume": 71533.0}, {"date": "2017-08-18", "close": 8.23, "volume": 66275.0}, {"date": "2017-08-21", "close": 8.21, "volume": 64352.0}, {"date": "2017-08-22", "close": 8.27, "volume": 97186.0}, {"date": "2017-08-23", "close": 8.27, "volume": 82562.0}, {"date": "2017-08-24", "close": 8.28, "volume": 74109.0}, {"date": "2017-08-25", "close": 8.32, "volume": 94159.0}, {"date": "2017-08-28", "close": 8.39, "volume": 203465.0}, {"date": "2017-08-29", "close": 8.43, "volume": 156110.0}, {"date": "2017-08-30", "close": 8.51, "volume": 131878.0}, {"date": "2017-08-31", "close": 8.59, "volume": 58726.0}, {"date": "2017-09-01", "close": 8.66, "volume": 79846.0}, {"date": "2017-09-05", "close": 8.61, "volume": 118976.0}, {"date": "2017-09-06", "close": 8.67, "volume": 60744.0}, {"date": "2017-09-07", "close": 8.68, "volume": 77601.0}, {"date": "2017-09-08", "close": 8.66, "volume": 47154.0}, {"date": "2017-09-11", "close": 8.65, "volume": 118296.0}, {"date": "2017-09-12", "close": 8.56, "volume": 104077.0}, {"date": "2017-09-13", "close": 8.65, "volume": 287842.0}, {"date": "2017-09-14", "close": 8.63, "volume": 33860.0}, {"date": "2017-09-15", "close": 8.69, "volume": 87986.0}, {"date": "2017-09-18", "close": 8.77, "volume": 84276.0}, {"date": "2017-09-19", "close": 8.83, "volume": 123722.0}, {"date": "2017-09-20", "close": 8.91, "volume": 108276.0}, {"date": "2017-09-21", "close": 8.87, "volume": 126387.0}, {"date": "2017-09-22", "close": 8.94, "volume": 54642.0}, {"date": "2017-09-25", "close": 8.96, "volume": 47821.0}, {"date": "2017-09-26", "close": 9.08, "volume": 135455.0}, {"date": "2017-09-27", "close": 9.19, "volume": 154831.0}, {"date": "2017-09-28", "close": 9.26, "volume": 130801.0}, {"date": "2017-09-29", "close": 9.38, "volume": 192492.0}, {"date": "2017-10-02", "close": 9.42, "volume": 97710.0}, {"date": "2017-10-03", "close": 9.46, "volume": 198280.0}, {"date": "2017-10-04", "close": 9.41, "volume": 136380.0}, {"date": "2017-10-05", "close": 9.42, "volume": 90272.0}, {"date": "2017-10-06", "close": 9.37, "volume": 79913.0}, {"date": "2017-10-09", "close": 9.42, "volume": 95152.0}, {"date": "2017-10-10", "close": 9.37, "volume": 304690.0}, {"date": "2017-10-11", "close": 9.41, "volume": 78846.0}, {"date": "2017-10-12", "close": 9.4, "volume": 58285.0}, {"date": "2017-10-13", "close": 9.41, "volume": 113793.0}, {"date": "2017-10-16", "close": 9.42, "volume": 70822.0}, {"date": "2017-10-17", "close": 9.38, "volume": 104744.0}, {"date": "2017-10-18", "close": 9.38, "volume": 130179.0}, {"date": "2017-10-19", "close": 9.42, "volume": 388764.0}, {"date": "2017-10-20", "close": 9.36, "volume": 190675.0}, {"date": "2017-10-23", "close": 9.32, "volume": 116044.0}, {"date": "2017-10-24", "close": 9.4, "volume": 81405.0}, {"date": "2017-10-25", "close": 9.25, "volume": 173220.0}, {"date": "2017-10-26", "close": 9.22, "volume": 117791.0}, {"date": "2017-10-27", "close": 9.31, "volume": 82684.0}, {"date": "2017-10-30", "close": 9.28, "volume": 84905.0}, {"date": "2017-10-31", "close": 9.37, "volume": 85106.0}, {"date": "2017-11-01", "close": 9.3, "volume": 63779.0}, {"date": "2017-11-02", "close": 9.32, "volume": 77796.0}, {"date": "2017-11-03", "close": 9.34, "volume": 79279.0}, {"date": "2017-11-06", "close": 9.33, "volume": 57996.0}, {"date": "2017-11-07", "close": 9.21, "volume": 61291.0}, {"date": "2017-11-08", "close": 9.17, "volume": 76750.0}, {"date": "2017-11-09", "close": 9.1, "volume": 147655.0}, {"date": "2017-11-10", "close": 9.09, "volume": 84976.0}, {"date": "2017-11-13", "close": 9.04, "volume": 133053.0}, {"date": "2017-11-14", "close": 9.0, "volume": 50815.0}, {"date": "2017-11-15", "close": 8.96, "volume": 113695.0}, {"date": "2017-11-16", "close": 9.1, "volume": 44111.0}, {"date": "2017-11-17", "close": 9.24, "volume": 76593.0}, {"date": "2017-11-20", "close": 9.2, "volume": 73931.0}, {"date": "2017-11-21", "close": 9.27, "volume": 58608.0}, {"date": "2017-11-22", "close": 9.28, "volume": 79467.0}, {"date": "2017-11-24", "close": 9.36, "volume": 26526.0}, {"date": "2017-11-27", "close": 9.37, "volume": 56636.0}, {"date": "2017-11-28", "close": 9.44, "volume": 126831.0}, {"date": "2017-11-29", "close": 9.47, "volume": 169372.0}, {"date": "2017-11-30", "close": 9.47, "volume": 216177.0}, {"date": "2017-12-01", "close": 9.48, "volume": 195798.0}, {"date": "2017-12-04", "close": 9.42, "volume": 167554.0}, {"date": "2017-12-05", "close": 9.37, "volume": 110249.0}, {"date": "2017-12-06", "close": 9.35, "volume": 69743.0}, {"date": "2017-12-07", "close": 9.35, "volume": 155022.0}, {"date": "2017-12-08", "close": 9.3, "volume": 126249.0}, {"date": "2017-12-11", "close": 9.3, "volume": 163831.0}, {"date": "2017-12-12", "close": 9.09, "volume": 125831.0}, {"date": "2017-12-13", "close": 9.16, "volume": 132599.0}, {"date": "2017-12-14", "close": 9.11, "volume": 96545.0}, {"date": "2017-12-15", "close": 9.29, "volume": 140195.0}, {"date": "2017-12-18", "close": 9.33, "volume": 190780.0}, {"date": "2017-12-19", "close": 9.39, "volume": 154757.0}, {"date": "2017-12-20", "close": 9.34, "volume": 96785.0}, {"date": "2017-12-21", "close": 9.36, "volume": 142093.0}, {"date": "2017-12-22", "close": 9.39, "volume": 137438.0}, {"date": "2017-12-26", "close": 9.4, "volume": 96085.0}, {"date": "2017-12-27", "close": 9.47, "volume": 113979.0}, {"date": "2017-12-28", "close": 9.45, "volume": 92102.0}, {"date": "2017-12-29", "close": 9.44, "volume": 98922.0}, {"date": "2018-01-02", "close": 9.43, "volume": 98416.0}, {"date": "2018-01-03", "close": 9.49, "volume": 156082.0}, {"date": "2018-01-04", "close": 9.56, "volume": 144266.0}, {"date": "2018-01-05", "close": 9.56, "volume": 96419.0}, {"date": "2018-01-08", "close": 9.52, "volume": 104114.0}, {"date": "2018-01-09", "close": 9.52, "volume": 149602.0}, {"date": "2018-01-10", "close": 9.58, "volume": 100784.0}, {"date": "2018-01-11", "close": 9.7, "volume": 165898.0}, {"date": "2018-01-12", "close": 9.78, "volume": 175842.0}, {"date": "2018-01-16", "close": 9.7, "volume": 122800.0}, {"date": "2018-01-17", "close": 9.77, "volume": 222832.0}, {"date": "2018-01-18", "close": 9.71, "volume": 66143.0}, {"date": "2018-01-19", "close": 9.74, "volume": 71259.0}, {"date": "2018-01-22", "close": 9.82, "volume": 103316.0}, {"date": "2018-01-23", "close": 9.87, "volume": 90380.0}, {"date": "2018-01-24", "close": 9.82, "volume": 140487.0}, {"date": "2018-01-25", "close": 9.82, "volume": 134895.0}, {"date": "2018-01-26", "close": 9.88, "volume": 71922.0}, {"date": "2018-01-29", "close": 9.8, "volume": 102281.0}, {"date": "2018-01-30", "close": 9.55, "volume": 274887.0}, {"date": "2018-01-31", "close": 9.61, "volume": 163889.0}, {"date": "2018-02-01", "close": 9.63, "volume": 97406.0}, {"date": "2018-02-02", "close": 9.46, "volume": 99806.0}, {"date": "2018-02-05", "close": 9.13, "volume": 288042.0}, {"date": "2018-02-06", "close": 9.23, "volume": 166780.0}, {"date": "2018-02-07", "close": 9.26, "volume": 194651.0}, {"date": "2018-02-08", "close": 9.06, "volume": 90863.0}, {"date": "2018-02-09", "close": 9.13, "volume": 134471.0}, {"date": "2018-02-12", "close": 9.16, "volume": 109922.0}, {"date": "2018-02-13", "close": 9.23, "volume": 94546.0}, {"date": "2018-02-14", "close": 9.32, "volume": 101299.0}, {"date": "2018-02-15", "close": 9.42, "volume": 68079.0}, {"date": "2018-02-16", "close": 9.44, "volume": 69900.0}, {"date": "2018-02-20", "close": 9.37, "volume": 120738.0}, {"date": "2018-02-21", "close": 9.37, "volume": 115886.0}, {"date": "2018-02-22", "close": 9.39, "volume": 69751.0}, {"date": "2018-02-23", "close": 9.46, "volume": 56415.0}, {"date": "2018-02-26", "close": 9.52, "volume": 73902.0}, {"date": "2018-02-27", "close": 9.43, "volume": 59652.0}, {"date": "2018-02-28", "close": 9.41, "volume": 72390.0}, {"date": "2018-03-01", "close": 9.33, "volume": 104612.0}, {"date": "2018-03-02", "close": 9.37, "volume": 150103.0}, {"date": "2018-03-05", "close": 9.49, "volume": 134868.0}, {"date": "2018-03-06", "close": 9.5299, "volume": 109664.0}, {"date": "2018-03-07", "close": 9.66, "volume": 121761.0}, {"date": "2018-03-08", "close": 9.69, "volume": 89571.0}, {"date": "2018-03-09", "close": 9.63, "volume": 98939.0}, {"date": "2018-03-12", "close": 9.65, "volume": 128843.0}, {"date": "2018-03-13", "close": 9.63, "volume": 76017.0}, {"date": "2018-03-14", "close": 9.6, "volume": 78300.0}, {"date": "2018-03-15", "close": 9.55, "volume": 76155.0}, {"date": "2018-03-16", "close": 9.6, "volume": 60517.0}, {"date": "2018-03-19", "close": 9.51, "volume": 67588.0}, {"date": "2018-03-20", "close": 9.53, "volume": 78956.0}, {"date": "2018-03-21", "close": 9.61, "volume": 99819.0}, {"date": "2018-03-22", "close": 9.49, "volume": 80378.0}, {"date": "2018-03-23", "close": 9.34, "volume": 93489.0}, {"date": "2018-03-26", "close": 9.4, "volume": 104735.0}, {"date": "2018-03-27", "close": 9.32, "volume": 141884.0}, {"date": "2018-03-28", "close": 9.3, "volume": 159540.0}, {"date": "2018-03-29", "close": 9.36, "volume": 77606.0}, {"date": "2018-04-02", "close": 9.2, "volume": 106578.0}, {"date": "2018-04-03", "close": 9.23, "volume": 77105.0}, {"date": "2018-04-04", "close": 9.36, "volume": 63549.0}, {"date": "2018-04-05", "close": 9.49, "volume": 63315.0}, {"date": "2018-04-06", "close": 9.54, "volume": 611779.0}, {"date": "2018-04-09", "close": 9.51, "volume": 423887.0}, {"date": "2018-04-10", "close": 9.57, "volume": 112182.0}, {"date": "2018-04-11", "close": 9.6, "volume": 79577.0}, {"date": "2018-04-12", "close": 9.69, "volume": 146638.0}, {"date": "2018-04-13", "close": 9.66, "volume": 64505.0}, {"date": "2018-04-16", "close": 9.71, "volume": 42413.0}, {"date": "2018-04-17", "close": 9.8, "volume": 88350.0}, {"date": "2018-04-18", "close": 9.79, "volume": 56994.0}, {"date": "2018-04-19", "close": 9.74, "volume": 59219.0}, {"date": "2018-04-20", "close": 9.68, "volume": 44264.0}, {"date": "2018-04-23", "close": 9.65, "volume": 93645.0}, {"date": "2018-04-24", "close": 9.61, "volume": 128945.0}, {"date": "2018-04-25", "close": 9.59, "volume": 55622.0}, {"date": "2018-04-26", "close": 9.63, "volume": 43344.0}, {"date": "2018-04-27", "close": 9.63, "volume": 54067.0}, {"date": "2018-04-30", "close": 9.58, "volume": 96513.0}, {"date": "2018-05-01", "close": 9.55, "volume": 59730.0}, {"date": "2018-05-02", "close": 9.61, "volume": 41379.0}, {"date": "2018-05-03", "close": 9.63, "volume": 64922.0}, {"date": "2018-05-04", "close": 9.67, "volume": 63886.0}, {"date": "2018-05-07", "close": 9.82, "volume": 50617.0}, {"date": "2018-05-08", "close": 9.78, "volume": 45191.0}, {"date": "2018-05-09", "close": 9.79, "volume": 68324.0}, {"date": "2018-05-10", "close": 9.83, "volume": 75358.0}, {"date": "2018-05-11", "close": 9.87, "volume": 56105.0}, {"date": "2018-05-14", "close": 9.89, "volume": 42534.0}, {"date": "2018-05-15", "close": 9.87, "volume": 60799.0}, {"date": "2018-05-16", "close": 9.89, "volume": 98648.0}, {"date": "2018-05-17", "close": 9.92, "volume": 77026.0}, {"date": "2018-05-18", "close": 9.95, "volume": 70288.0}, {"date": "2018-05-21", "close": 10.04, "volume": 139521.0}, {"date": "2018-05-22", "close": 10.02, "volume": 141367.0}, {"date": "2018-05-23", "close": 9.9699, "volume": 121927.0}, {"date": "2018-05-24", "close": 10.03, "volume": 115515.0}, {"date": "2018-05-25", "close": 10.03, "volume": 127629.0}, {"date": "2018-05-29", "close": 10.03, "volume": 114068.0}, {"date": "2018-05-30", "close": 10.16, "volume": 158640.0}, {"date": "2018-05-31", "close": 10.13, "volume": 129792.0}, {"date": "2018-06-01", "close": 10.21, "volume": 91109.0}, {"date": "2018-06-04", "close": 10.24, "volume": 112133.0}, {"date": "2018-06-05", "close": 10.28, "volume": 131279.0}, {"date": "2018-06-06", "close": 10.36, "volume": 184145.0}, {"date": "2018-06-07", "close": 10.33, "volume": 124491.0}, {"date": "2018-06-08", "close": 10.18, "volume": 133435.0}, {"date": "2018-06-11", "close": 10.14, "volume": 217248.0}, {"date": "2018-06-12", "close": 10.15, "volume": 149555.0}, {"date": "2018-06-13", "close": 10.13, "volume": 196743.0}, {"date": "2018-06-14", "close": 10.2, "volume": 130002.0}, {"date": "2018-06-15", "close": 10.23, "volume": 157277.0}, {"date": "2018-06-18", "close": 10.26, "volume": 167740.0}, {"date": "2018-06-19", "close": 10.27, "volume": 167367.0}, {"date": "2018-06-20", "close": 10.22, "volume": 290114.0}, {"date": "2018-06-21", "close": 10.12, "volume": 173370.0}, {"date": "2018-06-22", "close": 10.07, "volume": 277446.0}, {"date": "2018-06-25", "close": 10.01, "volume": 207778.0}, {"date": "2018-06-26", "close": 10.12, "volume": 230617.0}, {"date": "2018-06-27", "close": 9.96, "volume": 127905.0}, {"date": "2018-06-28", "close": 9.95, "volume": 125562.0}, {"date": "2018-06-29", "close": 9.99, "volume": 180918.0}, {"date": "2018-07-02", "close": 10.1, "volume": 174836.0}, {"date": "2018-07-03", "close": 10.16, "volume": 113259.0}, {"date": "2018-07-05", "close": 10.21, "volume": 217044.0}, {"date": "2018-07-06", "close": 10.32, "volume": 269105.0}, {"date": "2018-07-09", "close": 10.36, "volume": 489898.0}, {"date": "2018-07-10", "close": 10.32, "volume": 218633.0}, {"date": "2018-07-11", "close": 10.3, "volume": 221946.0}, {"date": "2018-07-12", "close": 10.34, "volume": 136158.0}, {"date": "2018-07-13", "close": 10.3, "volume": 116123.0}, {"date": "2018-07-16", "close": 10.25, "volume": 71886.0}, {"date": "2018-07-17", "close": 10.38, "volume": 174266.0}, {"date": "2018-07-18", "close": 10.42, "volume": 108871.0}, {"date": "2018-07-19", "close": 10.44, "volume": 126712.0}, {"date": "2018-07-20", "close": 10.52, "volume": 190076.0}, {"date": "2018-07-23", "close": 10.55, "volume": 154142.0}, {"date": "2018-07-24", "close": 10.45, "volume": 123943.0}, {"date": "2018-07-25", "close": 10.48, "volume": 120910.0}, {"date": "2018-07-26", "close": 10.52, "volume": 88194.0}, {"date": "2018-07-27", "close": 10.47, "volume": 114565.0}, {"date": "2018-07-30", "close": 10.45, "volume": 109143.0}, {"date": "2018-07-31", "close": 10.47, "volume": 123187.0}, {"date": "2018-08-01", "close": 10.45, "volume": 87156.0}, {"date": "2018-08-02", "close": 10.5, "volume": 60423.0}, {"date": "2018-08-03", "close": 10.37, "volume": 78169.0}, {"date": "2018-08-06", "close": 10.43, "volume": 51698.0}, {"date": "2018-08-07", "close": 10.48, "volume": 54407.0}, {"date": "2018-08-08", "close": 10.47, "volume": 70220.0}, {"date": "2018-08-09", "close": 10.46, "volume": 127755.0}, {"date": "2018-08-10", "close": 10.441, "volume": 51410.0}, {"date": "2018-08-13", "close": 10.42, "volume": 117131.0}, {"date": "2018-08-14", "close": 10.46, "volume": 93201.0}, {"date": "2018-08-15", "close": 10.3, "volume": 109224.0}, {"date": "2018-08-16", "close": 10.47, "volume": 138768.0}, {"date": "2018-08-17", "close": 10.53, "volume": 104206.0}, {"date": "2018-08-20", "close": 10.56, "volume": 75772.0}, {"date": "2018-08-21", "close": 10.64, "volume": 154489.0}, {"date": "2018-08-22", "close": 10.62, "volume": 98526.0}, {"date": "2018-08-23", "close": 10.56, "volume": 91454.0}, {"date": "2018-08-24", "close": 10.63, "volume": 104797.0}, {"date": "2018-08-27", "close": 10.58, "volume": 147991.0}, {"date": "2018-08-28", "close": 10.62, "volume": 100881.0}, {"date": "2018-08-29", "close": 10.65, "volume": 127297.0}, {"date": "2018-08-30", "close": 10.6, "volume": 153981.0}, {"date": "2018-08-31", "close": 10.67, "volume": 97385.0}, {"date": "2018-09-04", "close": 10.6, "volume": 88117.0}, {"date": "2018-09-05", "close": 10.54, "volume": 100272.0}, {"date": "2018-09-06", "close": 10.43, "volume": 108971.0}, {"date": "2018-09-07", "close": 10.38, "volume": 142171.0}, {"date": "2018-09-10", "close": 10.49, "volume": 88466.0}, {"date": "2018-09-11", "close": 10.47, "volume": 124749.0}, {"date": "2018-09-12", "close": 10.42, "volume": 85637.0}, {"date": "2018-09-13", "close": 10.25, "volume": 101928.0}, {"date": "2018-09-14", "close": 10.26, "volume": 170612.0}, {"date": "2018-09-17", "close": 10.16, "volume": 122214.0}, {"date": "2018-09-18", "close": 10.22, "volume": 63494.0}, {"date": "2018-09-19", "close": 10.18, "volume": 95494.0}, {"date": "2018-09-20", "close": 10.28, "volume": 143143.0}, {"date": "2018-09-21", "close": 10.27, "volume": 130324.0}, {"date": "2018-09-24", "close": 10.27, "volume": 59428.0}, {"date": "2018-09-25", "close": 10.29, "volume": 73417.0}, {"date": "2018-09-26", "close": 10.21, "volume": 68655.0}, {"date": "2018-09-27", "close": 10.17, "volume": 79924.0}, {"date": "2018-09-28", "close": 10.21, "volume": 44474.0}, {"date": "2018-10-01", "close": 10.12, "volume": 72765.0}, {"date": "2018-10-02", "close": 10.0, "volume": 110418.0}, {"date": "2018-10-03", "close": 10.01, "volume": 102535.0}, {"date": "2018-10-04", "close": 9.81, "volume": 175566.0}, {"date": "2018-10-05", "close": 9.6, "volume": 243795.0}, {"date": "2018-10-08", "close": 9.5, "volume": 224533.0}, {"date": "2018-10-09", "close": 9.47, "volume": 131502.0}, {"date": "2018-10-10", "close": 9.21, "volume": 373144.0}, {"date": "2018-10-11", "close": 8.9, "volume": 397297.0}, {"date": "2018-10-12", "close": 8.98, "volume": 273917.0}, {"date": "2018-10-15", "close": 9.03, "volume": 151323.0}, {"date": "2018-10-16", "close": 9.27, "volume": 142238.0}, {"date": "2018-10-17", "close": 9.29, "volume": 180537.0}, {"date": "2018-10-18", "close": 9.15, "volume": 240275.0}, {"date": "2018-10-19", "close": 9.09, "volume": 77978.0}, {"date": "2018-10-22", "close": 9.0, "volume": 115427.0}, {"date": "2018-10-23", "close": 8.9, "volume": 134876.0}, {"date": "2018-10-24", "close": 8.6, "volume": 170376.0}, {"date": "2018-10-25", "close": 8.74, "volume": 343248.0}, {"date": "2018-10-26", "close": 8.57, "volume": 242752.0}, {"date": "2018-10-29", "close": 8.54, "volume": 151674.0}, {"date": "2018-10-30", "close": 8.59, "volume": 149756.0}, {"date": "2018-10-31", "close": 8.67, "volume": 155491.0}, {"date": "2018-11-01", "close": 8.89, "volume": 119082.0}, {"date": "2018-11-02", "close": 8.9, "volume": 86033.0}, {"date": "2018-11-05", "close": 8.95, "volume": 110614.0}, {"date": "2018-11-06", "close": 8.92, "volume": 150495.0}, {"date": "2018-11-07", "close": 9.03, "volume": 160035.0}, {"date": "2018-11-08", "close": 9.01, "volume": 84292.0}, {"date": "2018-11-09", "close": 8.89, "volume": 75075.0}, {"date": "2018-11-12", "close": 8.76, "volume": 103048.0}, {"date": "2018-11-13", "close": 8.69, "volume": 88851.0}, {"date": "2018-11-14", "close": 8.61, "volume": 210372.0}, {"date": "2018-11-15", "close": 8.64, "volume": 82049.0}, {"date": "2018-11-16", "close": 8.67, "volume": 70874.0}, {"date": "2018-11-19", "close": 8.49, "volume": 122970.0}, {"date": "2018-11-20", "close": 8.32, "volume": 133277.0}, {"date": "2018-11-21", "close": 8.42, "volume": 96101.0}, {"date": "2018-11-23", "close": 8.5, "volume": 96549.0}, {"date": "2018-11-26", "close": 8.55, "volume": 127689.0}, {"date": "2018-11-27", "close": 8.45, "volume": 89022.0}, {"date": "2018-11-28", "close": 8.65, "volume": 158445.0}, {"date": "2018-11-29", "close": 8.65, "volume": 112654.0}, {"date": "2018-11-30", "close": 8.7, "volume": 133930.0}, {"date": "2018-12-03", "close": 8.72, "volume": 221681.0}, {"date": "2018-12-04", "close": 8.42, "volume": 339318.0}, {"date": "2018-12-06", "close": 8.36, "volume": 328851.0}, {"date": "2018-12-07", "close": 8.26, "volume": 205879.0}, {"date": "2018-12-10", "close": 8.23, "volume": 322320.0}, {"date": "2018-12-11", "close": 8.22, "volume": 254055.0}, {"date": "2018-12-12", "close": 8.13, "volume": 419558.0}, {"date": "2018-12-13", "close": 8.07, "volume": 192549.0}, {"date": "2018-12-14", "close": 7.83, "volume": 330289.0}, {"date": "2018-12-17", "close": 7.61, "volume": 233514.0}, {"date": "2018-12-18", "close": 7.55, "volume": 238761.0}, {"date": "2018-12-19", "close": 7.4, "volume": 306497.0}, {"date": "2018-12-20", "close": 7.18, "volume": 432850.0}, {"date": "2018-12-21", "close": 6.99, "volume": 315496.0}, {"date": "2018-12-24", "close": 6.97, "volume": 207239.0}, {"date": "2018-12-26", "close": 7.23, "volume": 511524.0}, {"date": "2018-12-27", "close": 7.25, "volume": 456154.0}, {"date": "2018-12-28", "close": 7.35, "volume": 611297.0}, {"date": "2018-12-31", "close": 7.42, "volume": 478388.0}, {"date": "2019-01-02", "close": 7.52, "volume": 125927.0}, {"date": "2019-01-03", "close": 7.49, "volume": 144262.0}, {"date": "2019-01-04", "close": 7.64, "volume": 300898.0}, {"date": "2019-01-07", "close": 7.82, "volume": 184104.0}, {"date": "2019-01-08", "close": 8.0, "volume": 275114.0}, {"date": "2019-01-09", "close": 8.02, "volume": 197463.0}, {"date": "2019-01-10", "close": 8.03, "volume": 186561.0}, {"date": "2019-01-11", "close": 8.01, "volume": 197789.0}, {"date": "2019-01-14", "close": 7.97, "volume": 188140.0}, {"date": "2019-01-15", "close": 8.09, "volume": 120107.0}, {"date": "2019-01-16", "close": 8.14, "volume": 101627.0}, {"date": "2019-01-17", "close": 8.2, "volume": 102623.0}, {"date": "2019-01-18", "close": 8.24, "volume": 117470.0}, {"date": "2019-01-22", "close": 8.07, "volume": 106354.0}, {"date": "2019-01-23", "close": 8.05, "volume": 75592.0}, {"date": "2019-01-24", "close": 8.1, "volume": 113062.0}, {"date": "2019-01-25", "close": 8.2, "volume": 118113.0}, {"date": "2019-01-28", "close": 8.17, "volume": 124421.0}, {"date": "2019-01-29", "close": 8.16, "volume": 83645.0}, {"date": "2019-01-30", "close": 8.26, "volume": 154513.0}, {"date": "2019-01-31", "close": 8.3, "volume": 128129.0}, {"date": "2019-02-01", "close": 8.34, "volume": 112283.0}, {"date": "2019-02-04", "close": 8.44, "volume": 92212.0}, {"date": "2019-02-05", "close": 8.42, "volume": 87958.0}, {"date": "2019-02-06", "close": 8.49, "volume": 80329.0}, {"date": "2019-02-07", "close": 8.42, "volume": 136529.0}, {"date": "2019-02-08", "close": 8.36, "volume": 117023.0}, {"date": "2019-02-11", "close": 8.4, "volume": 107390.0}, {"date": "2019-02-12", "close": 8.49, "volume": 63130.0}, {"date": "2019-02-13", "close": 8.58, "volume": 131167.0}, {"date": "2019-02-14", "close": 8.58, "volume": 92976.0}, {"date": "2019-02-15", "close": 8.64, "volume": 161674.0}, {"date": "2019-02-19", "close": 8.66, "volume": 218011.0}, {"date": "2019-02-20", "close": 8.74, "volume": 130703.0}, {"date": "2019-02-21", "close": 8.71, "volume": 77151.0}, {"date": "2019-02-22", "close": 8.79, "volume": 140532.0}, {"date": "2019-02-25", "close": 8.89, "volume": 132708.0}, {"date": "2019-02-26", "close": 8.85, "volume": 115134.0}, {"date": "2019-02-27", "close": 8.83, "volume": 73873.0}, {"date": "2019-02-28", "close": 8.76, "volume": 80911.0}, {"date": "2019-03-01", "close": 8.8, "volume": 90153.0}, {"date": "2019-03-04", "close": 8.78, "volume": 175405.0}, {"date": "2019-03-05", "close": 8.7, "volume": 112352.0}, {"date": "2019-03-06", "close": 8.54, "volume": 187316.0}, {"date": "2019-03-07", "close": 8.41, "volume": 250012.0}, {"date": "2019-03-08", "close": 8.24, "volume": 162660.0}, {"date": "2019-03-11", "close": 8.34, "volume": 340163.0}, {"date": "2019-03-12", "close": 8.33, "volume": 131027.0}, {"date": "2019-03-13", "close": 8.38, "volume": 156864.0}, {"date": "2019-03-14", "close": 8.36, "volume": 101032.0}, {"date": "2019-03-15", "close": 8.38, "volume": 125968.0}, {"date": "2019-03-18", "close": 8.42, "volume": 116345.0}, {"date": "2019-03-19", "close": 8.42, "volume": 142858.0}, {"date": "2019-03-20", "close": 8.39, "volume": 142171.0}, {"date": "2019-03-21", "close": 8.49, "volume": 142653.0}, {"date": "2019-03-22", "close": 8.23, "volume": 204954.0}, {"date": "2019-03-25", "close": 8.22, "volume": 138053.0}, {"date": "2019-03-26", "close": 8.24, "volume": 88422.0}, {"date": "2019-03-27", "close": 8.26, "volume": 107108.0}, {"date": "2019-03-28", "close": 8.34, "volume": 105209.0}, {"date": "2019-03-29", "close": 8.33, "volume": 91183.0}, {"date": "2019-04-01", "close": 8.37, "volume": 334861.0}, {"date": "2019-04-02", "close": 8.36, "volume": 100126.0}, {"date": "2019-04-03", "close": 8.36, "volume": 162039.0}, {"date": "2019-04-04", "close": 8.4, "volume": 164263.0}, {"date": "2019-04-05", "close": 8.45, "volume": 177608.0}, {"date": "2019-04-08", "close": 8.48, "volume": 261369.0}, {"date": "2019-04-09", "close": 8.46, "volume": 234691.0}, {"date": "2019-04-10", "close": 8.51, "volume": 126363.0}, {"date": "2019-04-11", "close": 8.5, "volume": 121380.0}, {"date": "2019-04-12", "close": 8.55, "volume": 147736.0}, {"date": "2019-04-15", "close": 8.53, "volume": 61634.0}, {"date": "2019-04-16", "close": 8.52, "volume": 76131.0}, {"date": "2019-04-17", "close": 8.46, "volume": 91663.0}, {"date": "2019-04-18", "close": 8.42, "volume": 96721.0}, {"date": "2019-04-22", "close": 8.39, "volume": 139339.0}, {"date": "2019-04-23", "close": 8.46, "volume": 170982.0}, {"date": "2019-04-24", "close": 8.45, "volume": 147388.0}, {"date": "2019-04-25", "close": 8.39, "volume": 193079.0}, {"date": "2019-04-26", "close": 8.41, "volume": 159729.0}, {"date": "2019-04-29", "close": 8.48, "volume": 66112.0}, {"date": "2019-04-30", "close": 8.45, "volume": 165769.0}, {"date": "2019-05-01", "close": 8.44, "volume": 105035.0}, {"date": "2019-05-02", "close": 8.44, "volume": 126237.0}, {"date": "2019-05-03", "close": 8.55, "volume": 97893.0}, {"date": "2019-05-06", "close": 8.55, "volume": 171643.0}, {"date": "2019-05-07", "close": 8.41, "volume": 116623.0}, {"date": "2019-05-08", "close": 8.41, "volume": 173653.0}, {"date": "2019-05-09", "close": 8.35, "volume": 164858.0}, {"date": "2019-05-10", "close": 8.39, "volume": 121170.0}, {"date": "2019-05-13", "close": 8.19, "volume": 154287.0}, {"date": "2019-05-14", "close": 8.32, "volume": 96693.0}, {"date": "2019-05-15", "close": 8.34, "volume": 179033.0}, {"date": "2019-05-16", "close": 8.37, "volume": 105004.0}, {"date": "2019-05-17", "close": 8.28, "volume": 122799.0}, {"date": "2019-05-20", "close": 8.19, "volume": 139678.0}, {"date": "2019-05-21", "close": 8.29, "volume": 167109.0}, {"date": "2019-05-22", "close": 8.2, "volume": 94843.0}, {"date": "2019-05-23", "close": 8.08, "volume": 83246.0}, {"date": "2019-05-24", "close": 8.15, "volume": 90719.0}, {"date": "2019-05-28", "close": 8.08, "volume": 144473.0}, {"date": "2019-05-29", "close": 8.02, "volume": 138282.0}, {"date": "2019-05-30", "close": 8.03, "volume": 71042.0}, {"date": "2019-05-31", "close": 7.93, "volume": 89305.0}, {"date": "2019-06-03", "close": 7.9, "volume": 159334.0}, {"date": "2019-06-04", "close": 8.05, "volume": 152875.0}, {"date": "2019-06-05", "close": 8.05, "volume": 135275.0}, {"date": "2019-06-06", "close": 8.04, "volume": 73506.0}, {"date": "2019-06-07", "close": 8.12, "volume": 59187.0}, {"date": "2019-06-10", "close": 8.15, "volume": 115064.0}, {"date": "2019-06-11", "close": 8.13, "volume": 83918.0}, {"date": "2019-06-12", "close": 7.97, "volume": 60003.0}, {"date": "2019-06-13", "close": 8.01, "volume": 83605.0}, {"date": "2019-06-14", "close": 7.96, "volume": 79090.0}, {"date": "2019-06-17", "close": 8.01, "volume": 126867.0}, {"date": "2019-06-18", "close": 8.07, "volume": 128199.0}, {"date": "2019-06-19", "close": 8.08, "volume": 104481.0}, {"date": "2019-06-20", "close": 8.14, "volume": 95773.0}, {"date": "2019-06-21", "close": 8.11, "volume": 87335.0}, {"date": "2019-06-24", "close": 8.05, "volume": 219002.0}, {"date": "2019-06-25", "close": 8.01, "volume": 181752.0}, {"date": "2019-06-26", "close": 8.02, "volume": 74007.0}, {"date": "2019-06-27", "close": 8.13, "volume": 101693.0}, {"date": "2019-06-28", "close": 8.22, "volume": 134031.0}, {"date": "2019-07-01", "close": 8.24, "volume": 134057.0}, {"date": "2019-07-02", "close": 8.23, "volume": 143591.0}, {"date": "2019-07-03", "close": 8.28, "volume": 64600.0}, {"date": "2019-07-05", "close": 8.25, "volume": 113016.0}, {"date": "2019-07-08", "close": 8.19, "volume": 129258.0}, {"date": "2019-07-09", "close": 8.15, "volume": 144090.0}, {"date": "2019-07-10", "close": 8.21, "volume": 95864.0}, {"date": "2019-07-11", "close": 8.15, "volume": 87201.0}, {"date": "2019-07-12", "close": 8.2, "volume": 82966.0}, {"date": "2019-07-15", "close": 8.17, "volume": 119626.0}, {"date": "2019-07-16", "close": 8.17, "volume": 99594.0}, {"date": "2019-07-17", "close": 8.13, "volume": 161614.0}, {"date": "2019-07-18", "close": 8.13, "volume": 123549.0}, {"date": "2019-07-19", "close": 8.11, "volume": 122514.0}, {"date": "2019-07-22", "close": 8.12, "volume": 115475.0}, {"date": "2019-07-23", "close": 8.16, "volume": 125704.0}, {"date": "2019-07-24", "close": 8.28, "volume": 180675.0}, {"date": "2019-07-25", "close": 8.19, "volume": 182228.0}, {"date": "2019-07-26", "close": 8.24, "volume": 146739.0}, {"date": "2019-07-29", "close": 8.22, "volume": 137013.0}, {"date": "2019-07-30", "close": 8.28, "volume": 205910.0}, {"date": "2019-07-31", "close": 8.25, "volume": 241270.0}, {"date": "2019-08-01", "close": 8.16, "volume": 150687.0}, {"date": "2019-08-02", "close": 8.12, "volume": 262534.0}, {"date": "2019-08-05", "close": 7.93, "volume": 429902.0}, {"date": "2019-08-06", "close": 7.95, "volume": 143427.0}, {"date": "2019-08-07", "close": 7.89, "volume": 184981.0}, {"date": "2019-08-08", "close": 8.04, "volume": 144491.0}, {"date": "2019-08-09", "close": 7.94, "volume": 89275.0}, {"date": "2019-08-12", "close": 7.83, "volume": 198183.0}, {"date": "2019-08-13", "close": 7.91, "volume": 145517.0}, {"date": "2019-08-14", "close": 7.75, "volume": 165511.0}, {"date": "2019-08-15", "close": 7.72, "volume": 135532.0}, {"date": "2019-08-16", "close": 7.82, "volume": 96195.0}, {"date": "2019-08-19", "close": 7.86, "volume": 131118.0}, {"date": "2019-08-20", "close": 7.82, "volume": 145273.0}, {"date": "2019-08-21", "close": 7.88, "volume": 69980.0}, {"date": "2019-08-22", "close": 7.86, "volume": 89159.0}, {"date": "2019-08-23", "close": 7.72, "volume": 120719.0}, {"date": "2019-08-26", "close": 7.73, "volume": 104168.0}, {"date": "2019-08-27", "close": 7.65, "volume": 149427.0}, {"date": "2019-08-28", "close": 7.74, "volume": 135403.0}, {"date": "2019-08-29", "close": 7.83, "volume": 81025.0}, {"date": "2019-08-30", "close": 7.85, "volume": 125642.0}, {"date": "2019-09-03", "close": 7.81, "volume": 91677.0}, {"date": "2019-09-04", "close": 7.87, "volume": 95973.0}, {"date": "2019-09-05", "close": 7.94, "volume": 86487.0}, {"date": "2019-09-06", "close": 7.98, "volume": 80693.0}, {"date": "2019-09-09", "close": 7.99, "volume": 100084.0}, {"date": "2019-09-10", "close": 8.1, "volume": 145717.0}, {"date": "2019-09-11", "close": 8.27, "volume": 163681.0}, {"date": "2019-09-12", "close": 8.2, "volume": 198457.0}, {"date": "2019-09-13", "close": 8.23, "volume": 127679.0}, {"date": "2019-09-16", "close": 8.24, "volume": 73794.0}, {"date": "2019-09-17", "close": 8.2, "volume": 106955.0}, {"date": "2019-09-18", "close": 8.18, "volume": 133819.0}, {"date": "2019-09-19", "close": 8.2, "volume": 85502.0}, {"date": "2019-09-20", "close": 8.23, "volume": 136586.0}, {"date": "2019-09-23", "close": 8.21, "volume": 201058.0}, {"date": "2019-09-24", "close": 8.09, "volume": 221797.0}, {"date": "2019-09-25", "close": 8.12, "volume": 149197.0}, {"date": "2019-09-26", "close": 8.05, "volume": 181956.0}, {"date": "2019-09-27", "close": 8.01, "volume": 120560.0}, {"date": "2019-09-30", "close": 8.04, "volume": 130772.0}, {"date": "2019-10-01", "close": 7.87, "volume": 183975.0}, {"date": "2019-10-02", "close": 7.76, "volume": 167634.0}, {"date": "2019-10-03", "close": 7.8, "volume": 122609.0}, {"date": "2019-10-04", "close": 7.87, "volume": 85053.0}, {"date": "2019-10-07", "close": 7.86, "volume": 145355.0}, {"date": "2019-10-08", "close": 7.78, "volume": 124413.0}, {"date": "2019-10-09", "close": 7.83, "volume": 163000.0}, {"date": "2019-10-10", "close": 7.81, "volume": 114810.0}, {"date": "2019-10-11", "close": 7.84, "volume": 210246.0}, {"date": "2019-10-14", "close": 7.76, "volume": 83545.0}, {"date": "2019-10-15", "close": 7.87, "volume": 150663.0}, {"date": "2019-10-16", "close": 7.91, "volume": 90527.0}, {"date": "2019-10-17", "close": 7.97, "volume": 109296.0}, {"date": "2019-10-18", "close": 7.97, "volume": 210829.0}, {"date": "2019-10-21", "close": 8.03, "volume": 135408.0}, {"date": "2019-10-22", "close": 8.06, "volume": 216592.0}, {"date": "2019-10-23", "close": 8.06, "volume": 110995.0}, {"date": "2019-10-24", "close": 8.05, "volume": 54471.0}, {"date": "2019-10-25", "close": 8.1, "volume": 115028.0}, {"date": "2019-10-28", "close": 8.13, "volume": 121978.0}, {"date": "2019-10-29", "close": 8.13, "volume": 160533.0}, {"date": "2019-10-30", "close": 8.08, "volume": 61667.0}, {"date": "2019-10-31", "close": 8.07, "volume": 133999.0}, {"date": "2019-11-01", "close": 8.13, "volume": 190253.0}, {"date": "2019-11-04", "close": 8.2, "volume": 97140.0}, {"date": "2019-11-05", "close": 8.21, "volume": 101312.0}, {"date": "2019-11-06", "close": 8.18, "volume": 91443.0}, {"date": "2019-11-07", "close": 8.18, "volume": 159666.0}, {"date": "2019-11-08", "close": 8.24, "volume": 105394.0}, {"date": "2019-11-11", "close": 8.22, "volume": 102105.0}, {"date": "2019-11-12", "close": 8.24, "volume": 130308.0}, {"date": "2019-11-13", "close": 8.22, "volume": 98104.0}, {"date": "2019-11-14", "close": 8.21, "volume": 32097.0}, {"date": "2019-11-15", "close": 8.27, "volume": 72901.0}, {"date": "2019-11-18", "close": 8.21, "volume": 111544.0}, {"date": "2019-11-19", "close": 8.22, "volume": 57219.0}, {"date": "2019-11-20", "close": 8.21, "volume": 117445.0}, {"date": "2019-11-21", "close": 8.14, "volume": 72294.0}, {"date": "2019-11-22", "close": 8.12, "volume": 132536.0}, {"date": "2019-11-25", "close": 8.24, "volume": 177514.0}, {"date": "2019-11-26", "close": 8.27, "volume": 154496.0}, {"date": "2019-11-27", "close": 8.27, "volume": 161266.0}, {"date": "2019-11-29", "close": 8.28, "volume": 64384.0}, {"date": "2019-12-02", "close": 8.25, "volume": 95655.0}, {"date": "2019-12-03", "close": 8.21, "volume": 89740.0}, {"date": "2019-12-04", "close": 8.27, "volume": 121779.0}, {"date": "2019-12-05", "close": 8.25, "volume": 240449.0}, {"date": "2019-12-06", "close": 8.32, "volume": 197923.0}, {"date": "2019-12-09", "close": 8.35, "volume": 153230.0}, {"date": "2019-12-10", "close": 8.32, "volume": 335082.0}, {"date": "2019-12-11", "close": 8.2, "volume": 180318.0}, {"date": "2019-12-12", "close": 8.33, "volume": 170918.0}, {"date": "2019-12-13", "close": 8.3, "volume": 125773.0}, {"date": "2019-12-16", "close": 8.37, "volume": 190166.0}, {"date": "2019-12-17", "close": 8.38, "volume": 121396.0}, {"date": "2019-12-18", "close": 8.38, "volume": 125044.0}, {"date": "2019-12-19", "close": 8.39, "volume": 130096.0}, {"date": "2019-12-20", "close": 8.46, "volume": 141074.0}, {"date": "2019-12-23", "close": 8.54, "volume": 99802.0}, {"date": "2019-12-24", "close": 8.57, "volume": 54130.0}, {"date": "2019-12-26", "close": 8.59, "volume": 86880.0}, {"date": "2019-12-27", "close": 8.52, "volume": 145855.0}, {"date": "2019-12-30", "close": 8.5, "volume": 149951.0}, {"date": "2019-12-31", "close": 8.54, "volume": 121045.0}, {"date": "2020-01-02", "close": 8.55, "volume": 105223.0}, {"date": "2020-01-03", "close": 8.52, "volume": 82167.0}, {"date": "2020-01-06", "close": 8.52, "volume": 165824.0}, {"date": "2020-01-07", "close": 8.52, "volume": 88810.0}, {"date": "2020-01-08", "close": 8.58, "volume": 173220.0}, {"date": "2020-01-09", "close": 8.56, "volume": 181419.0}, {"date": "2020-01-10", "close": 8.53, "volume": 102413.0}, {"date": "2020-01-13", "close": 8.57, "volume": 185130.0}, {"date": "2020-01-14", "close": 8.61, "volume": 205262.0}, {"date": "2020-01-15", "close": 8.62, "volume": 199430.0}, {"date": "2020-01-16", "close": 8.69, "volume": 244914.0}, {"date": "2020-01-17", "close": 8.72, "volume": 89761.0}, {"date": "2020-01-21", "close": 8.73, "volume": 114944.0}, {"date": "2020-01-22", "close": 8.76, "volume": 158555.0}, {"date": "2020-01-23", "close": 8.76, "volume": 118667.0}, {"date": "2020-01-24", "close": 8.71, "volume": 144983.0}, {"date": "2020-01-27", "close": 8.58, "volume": 128486.0}, {"date": "2020-01-28", "close": 8.61, "volume": 75250.0}, {"date": "2020-01-29", "close": 8.6, "volume": 92211.0}, {"date": "2020-01-30", "close": 8.54, "volume": 153851.0}, {"date": "2020-01-31", "close": 8.35, "volume": 194967.0}, {"date": "2020-02-03", "close": 8.44, "volume": 105340.0}, {"date": "2020-02-04", "close": 8.56, "volume": 103381.0}, {"date": "2020-02-05", "close": 8.65, "volume": 175264.0}, {"date": "2020-02-06", "close": 8.68, "volume": 142517.0}, {"date": "2020-02-07", "close": 8.63, "volume": 113725.0}, {"date": "2020-02-10", "close": 8.61, "volume": 153228.0}, {"date": "2020-02-11", "close": 8.65, "volume": 149612.0}, {"date": "2020-02-12", "close": 8.72, "volume": 121434.0}, {"date": "2020-02-13", "close": 8.75, "volume": 293007.0}, {"date": "2020-02-14", "close": 8.78, "volume": 88897.0}, {"date": "2020-02-18", "close": 8.77, "volume": 100288.0}, {"date": "2020-02-19", "close": 8.84, "volume": 82060.0}, {"date": "2020-02-20", "close": 8.95, "volume": 192184.0}, {"date": "2020-02-21", "close": 8.95, "volume": 187700.0}, {"date": "2020-02-24", "close": 8.68, "volume": 216084.0}, {"date": "2020-02-25", "close": 8.35, "volume": 203704.0}, {"date": "2020-02-26", "close": 8.26, "volume": 229710.0}, {"date": "2020-02-27", "close": 7.98, "volume": 409114.0}, {"date": "2020-02-28", "close": 7.81, "volume": 335641.0}, {"date": "2020-03-02", "close": 8.02, "volume": 342373.0}, {"date": "2020-03-03", "close": 7.89, "volume": 217179.0}, {"date": "2020-03-04", "close": 8.06, "volume": 194036.0}, {"date": "2020-03-05", "close": 7.81, "volume": 215546.0}, {"date": "2020-03-06", "close": 7.68, "volume": 198528.0}, {"date": "2020-03-09", "close": 7.07, "volume": 232523.0}, {"date": "2020-03-10", "close": 7.12, "volume": 273709.0}, {"date": "2020-03-11", "close": 6.49, "volume": 327821.0}, {"date": "2020-03-12", "close": 5.78, "volume": 384221.0}, {"date": "2020-03-13", "close": 5.89, "volume": 488027.0}, {"date": "2020-03-16", "close": 5.31, "volume": 279500.0}, {"date": "2020-03-17", "close": 5.5, "volume": 786886.0}, {"date": "2020-03-18", "close": 4.59, "volume": 507039.0}, {"date": "2020-03-19", "close": 4.8, "volume": 459844.0}, {"date": "2020-03-20", "close": 4.74, "volume": 360876.0}, {"date": "2020-03-23", "close": 4.56, "volume": 400904.0}, {"date": "2020-03-24", "close": 5.07, "volume": 590705.0}, {"date": "2020-03-25", "close": 5.35, "volume": 254427.0}, {"date": "2020-03-26", "close": 5.75, "volume": 509316.0}, {"date": "2020-03-27", "close": 5.65, "volume": 288057.0}, {"date": "2020-03-30", "close": 5.57, "volume": 239345.0}, {"date": "2020-03-31", "close": 5.56, "volume": 190289.0}, {"date": "2020-04-01", "close": 5.12, "volume": 396636.0}, {"date": "2020-04-02", "close": 5.27, "volume": 413819.0}, {"date": "2020-04-03", "close": 5.07, "volume": 300556.0}, {"date": "2020-04-06", "close": 5.47, "volume": 194882.0}, {"date": "2020-04-07", "close": 5.61, "volume": 270532.0}, {"date": "2020-04-08", "close": 5.82, "volume": 311805.0}, {"date": "2020-04-09", "close": 6.05, "volume": 306373.0}, {"date": "2020-04-13", "close": 5.92, "volume": 245150.0}, {"date": "2020-04-14", "close": 6.21, "volume": 184683.0}, {"date": "2020-04-15", "close": 6.02, "volume": 149379.0}, {"date": "2020-04-16", "close": 5.97, "volume": 157609.0}, {"date": "2020-04-17", "close": 6.2, "volume": 199833.0}, {"date": "2020-04-20", "close": 6.11, "volume": 143222.0}, {"date": "2020-04-21", "close": 5.96, "volume": 396019.0}, {"date": "2020-04-22", "close": 6.08, "volume": 254103.0}, {"date": "2020-04-23", "close": 6.18, "volume": 163302.0}, {"date": "2020-04-24", "close": 6.22, "volume": 252931.0}, {"date": "2020-04-27", "close": 6.42, "volume": 268922.0}, {"date": "2020-04-28", "close": 6.57, "volume": 437721.0}, {"date": "2020-04-29", "close": 6.91, "volume": 214116.0}, {"date": "2020-04-30", "close": 6.67, "volume": 163424.0}, {"date": "2020-05-01", "close": 6.43, "volume": 213001.0}, {"date": "2020-05-04", "close": 6.39, "volume": 264919.0}, {"date": "2020-05-05", "close": 6.42, "volume": 159160.0}, {"date": "2020-05-06", "close": 6.4, "volume": 136670.0}, {"date": "2020-05-07", "close": 6.56, "volume": 118065.0}, {"date": "2020-05-08", "close": 6.73, "volume": 145112.0}, {"date": "2020-05-11", "close": 6.72, "volume": 307559.0}, {"date": "2020-05-12", "close": 6.51, "volume": 167527.0}, {"date": "2020-05-13", "close": 6.29, "volume": 278711.0}, {"date": "2020-05-14", "close": 6.3, "volume": 450117.0}, {"date": "2020-05-15", "close": 6.35, "volume": 155196.0}, {"date": "2020-05-18", "close": 6.73, "volume": 191071.0}, {"date": "2020-05-19", "close": 6.66, "volume": 204026.0}, {"date": "2020-05-20", "close": 6.84, "volume": 236038.0}, {"date": "2020-05-21", "close": 6.8, "volume": 223151.0}, {"date": "2020-05-22", "close": 6.85, "volume": 136927.0}, {"date": "2020-05-26", "close": 7.08, "volume": 354542.0}, {"date": "2020-05-27", "close": 7.19, "volume": 291918.0}, {"date": "2020-05-28", "close": 7.06, "volume": 177642.0}, {"date": "2020-05-29", "close": 7.05, "volume": 110576.0}, {"date": "2020-06-01", "close": 7.15, "volume": 140431.0}, {"date": "2020-06-02", "close": 7.22, "volume": 126997.0}, {"date": "2020-06-03", "close": 7.33, "volume": 85870.0}, {"date": "2020-06-04", "close": 7.37, "volume": 93519.0}, {"date": "2020-06-05", "close": 7.67, "volume": 183357.0}, {"date": "2020-06-08", "close": 7.81, "volume": 158750.0}, {"date": "2020-06-09", "close": 7.67, "volume": 374282.0}, {"date": "2020-06-10", "close": 7.38, "volume": 275810.0}, {"date": "2020-06-11", "close": 6.84, "volume": 263858.0}, {"date": "2020-06-12", "close": 6.95, "volume": 667296.0}, {"date": "2020-06-15", "close": 7.05, "volume": 241177.0}, {"date": "2020-06-16", "close": 7.22, "volume": 137995.0}, {"date": "2020-06-17", "close": 7.13, "volume": 177968.0}, {"date": "2020-06-18", "close": 7.1, "volume": 115997.0}, {"date": "2020-06-19", "close": 7.07, "volume": 208757.0}, {"date": "2020-06-22", "close": 7.12, "volume": 141252.0}, {"date": "2020-06-23", "close": 7.17, "volume": 69908.0}, {"date": "2020-06-24", "close": 7.02, "volume": 173384.0}, {"date": "2020-06-25", "close": 7.09, "volume": 106954.0}, {"date": "2020-06-26", "close": 6.93, "volume": 116129.0}, {"date": "2020-06-29", "close": 7.12, "volume": 290269.0}, {"date": "2020-06-30", "close": 7.2, "volume": 136422.0}, {"date": "2020-07-01", "close": 7.18, "volume": 266434.0}, {"date": "2020-07-02", "close": 7.24, "volume": 305832.0}, {"date": "2020-07-06", "close": 7.29, "volume": 126489.0}, {"date": "2020-07-07", "close": 7.27, "volume": 216842.0}, {"date": "2020-07-08", "close": 7.24, "volume": 229669.0}, {"date": "2020-07-09", "close": 7.18, "volume": 195469.0}, {"date": "2020-07-10", "close": 7.24, "volume": 256162.0}, {"date": "2020-07-13", "close": 7.12, "volume": 273777.0}, {"date": "2020-07-14", "close": 7.26, "volume": 244477.0}, {"date": "2020-07-15", "close": 7.46, "volume": 164769.0}, {"date": "2020-07-16", "close": 7.38, "volume": 150844.0}, {"date": "2020-07-17", "close": 7.45, "volume": 79716.0}, {"date": "2020-07-20", "close": 7.45, "volume": 112654.0}, {"date": "2020-07-21", "close": 7.54, "volume": 141282.0}, {"date": "2020-07-22", "close": 7.53, "volume": 278050.0}, {"date": "2020-07-23", "close": 7.48, "volume": 114591.0}, {"date": "2020-07-24", "close": 7.43, "volume": 94594.0}, {"date": "2020-07-27", "close": 7.53, "volume": 124477.0}, {"date": "2020-07-28", "close": 7.52, "volume": 121907.0}, {"date": "2020-07-29", "close": 7.62, "volume": 63982.0}, {"date": "2020-07-30", "close": 7.65, "volume": 78214.0}, {"date": "2020-07-31", "close": 7.6, "volume": 109027.0}, {"date": "2020-08-03", "close": 7.77, "volume": 162455.0}, {"date": "2020-08-04", "close": 7.73, "volume": 532939.0}, {"date": "2020-08-05", "close": 7.85, "volume": 386209.0}, {"date": "2020-08-06", "close": 7.93, "volume": 151299.0}, {"date": "2020-08-07", "close": 8.01, "volume": 175209.0}, {"date": "2020-08-10", "close": 8.06, "volume": 161934.0}, {"date": "2020-08-11", "close": 8.04, "volume": 201888.0}, {"date": "2020-08-12", "close": 8.08, "volume": 93829.0}, {"date": "2020-08-13", "close": 8.16, "volume": 142197.0}, {"date": "2020-08-14", "close": 8.17, "volume": 87736.0}, {"date": "2020-08-17", "close": 8.27, "volume": 142159.0}, {"date": "2020-08-18", "close": 8.19, "volume": 122244.0}, {"date": "2020-08-19", "close": 8.23, "volume": 269814.0}, {"date": "2020-08-20", "close": 8.16, "volume": 92521.0}, {"date": "2020-08-21", "close": 8.09, "volume": 63223.0}, {"date": "2020-08-24", "close": 8.15, "volume": 176282.0}, {"date": "2020-08-25", "close": 8.15, "volume": 136815.0}, {"date": "2020-08-26", "close": 8.15, "volume": 109316.0}, {"date": "2020-08-27", "close": 8.11, "volume": 58731.0}, {"date": "2020-08-28", "close": 8.17, "volume": 65623.0}, {"date": "2020-08-31", "close": 8.13, "volume": 97578.0}, {"date": "2020-09-01", "close": 8.2, "volume": 89056.0}, {"date": "2020-09-02", "close": 8.31, "volume": 98439.0}, {"date": "2020-09-03", "close": 8.04, "volume": 105599.0}, {"date": "2020-09-04", "close": 7.92, "volume": 110358.0}, {"date": "2020-09-08", "close": 7.82, "volume": 135705.0}, {"date": "2020-09-09", "close": 7.93, "volume": 161576.0}, {"date": "2020-09-10", "close": 7.75, "volume": 98409.0}, {"date": "2020-09-11", "close": 7.66, "volume": 123804.0}, {"date": "2020-09-14", "close": 7.8, "volume": 133153.0}, {"date": "2020-09-15", "close": 7.81, "volume": 233718.0}, {"date": "2020-09-16", "close": 7.91, "volume": 96707.0}, {"date": "2020-09-17", "close": 7.87, "volume": 230438.0}, {"date": "2020-09-18", "close": 7.92, "volume": 297534.0}, {"date": "2020-09-21", "close": 7.67, "volume": 325962.0}, {"date": "2020-09-22", "close": 7.68, "volume": 315620.0}, {"date": "2020-09-23", "close": 7.43, "volume": 257245.0}, {"date": "2020-09-24", "close": 7.4, "volume": 146727.0}, {"date": "2020-09-25", "close": 7.54, "volume": 102094.0}, {"date": "2020-09-28", "close": 7.65, "volume": 176889.0}, {"date": "2020-09-29", "close": 7.66, "volume": 78856.0}, {"date": "2020-09-30", "close": 7.67, "volume": 120932.0}, {"date": "2020-10-01", "close": 7.76, "volume": 122743.0}, {"date": "2020-10-02", "close": 7.82, "volume": 158774.0}, {"date": "2020-10-05", "close": 8.05, "volume": 162046.0}, {"date": "2020-10-06", "close": 8.01, "volume": 256181.0}, {"date": "2020-10-07", "close": 8.2, "volume": 223568.0}, {"date": "2020-10-08", "close": 8.27, "volume": 178532.0}, {"date": "2020-10-09", "close": 8.33, "volume": 194256.0}, {"date": "2020-10-12", "close": 8.38, "volume": 231216.0}, {"date": "2020-10-13", "close": 8.36, "volume": 153207.0}, {"date": "2020-10-14", "close": 8.33, "volume": 92344.0}, {"date": "2020-10-15", "close": 8.37, "volume": 143200.0}, {"date": "2020-10-16", "close": 8.37, "volume": 160152.0}, {"date": "2020-10-19", "close": 8.3, "volume": 170556.0}, {"date": "2020-10-20", "close": 8.31, "volume": 214157.0}, {"date": "2020-10-21", "close": 8.24, "volume": 184735.0}, {"date": "2020-10-22", "close": 8.3, "volume": 194193.0}, {"date": "2020-10-23", "close": 8.28, "volume": 117210.0}, {"date": "2020-10-26", "close": 8.07, "volume": 181460.0}, {"date": "2020-10-27", "close": 8.0, "volume": 72365.0}, {"date": "2020-10-28", "close": 7.78, "volume": 153038.0}, {"date": "2020-10-29", "close": 7.85, "volume": 208474.0}, {"date": "2020-10-30", "close": 7.71, "volume": 137327.0}, {"date": "2020-11-02", "close": 7.77, "volume": 218898.0}, {"date": "2020-11-03", "close": 8.01, "volume": 216096.0}, {"date": "2020-11-04", "close": 8.09, "volume": 141372.0}, {"date": "2020-11-05", "close": 8.39, "volume": 107075.0}, {"date": "2020-11-06", "close": 8.4, "volume": 160818.0}, {"date": "2020-11-09", "close": 8.57, "volume": 317813.0}, {"date": "2020-11-10", "close": 8.64, "volume": 169057.0}, {"date": "2020-11-11", "close": 8.67, "volume": 140320.0}, {"date": "2020-11-12", "close": 8.65, "volume": 156960.0}, {"date": "2020-11-13", "close": 8.8, "volume": 178452.0}, {"date": "2020-11-16", "close": 8.97, "volume": 179590.0}, {"date": "2020-11-17", "close": 9.07, "volume": 167653.0}, {"date": "2020-11-18", "close": 9.02, "volume": 176125.0}, {"date": "2020-11-19", "close": 9.07, "volume": 171749.0}, {"date": "2020-11-20", "close": 9.13, "volume": 115952.0}, {"date": "2020-11-23", "close": 9.32, "volume": 123011.0}, {"date": "2020-11-24", "close": 9.44, "volume": 187717.0}, {"date": "2020-11-25", "close": 9.42, "volume": 195653.0}, {"date": "2020-11-27", "close": 9.43, "volume": 106376.0}, {"date": "2020-11-30", "close": 9.4, "volume": 133623.0}, {"date": "2020-12-01", "close": 9.53, "volume": 177660.0}, {"date": "2020-12-02", "close": 9.57, "volume": 123328.0}, {"date": "2020-12-03", "close": 9.65, "volume": 152288.0}, {"date": "2020-12-04", "close": 9.96, "volume": 147478.0}, {"date": "2020-12-07", "close": 9.91, "volume": 208374.0}, {"date": "2020-12-08", "close": 9.99, "volume": 170238.0}, {"date": "2020-12-09", "close": 9.89, "volume": 237322.0}, {"date": "2020-12-10", "close": 9.75, "volume": 269004.0}, {"date": "2020-12-11", "close": 9.78, "volume": 301227.0}, {"date": "2020-12-14", "close": 9.81, "volume": 99043.0}, {"date": "2020-12-15", "close": 9.93, "volume": 317880.0}, {"date": "2020-12-16", "close": 9.96, "volume": 154080.0}, {"date": "2020-12-17", "close": 10.04, "volume": 237946.0}, {"date": "2020-12-18", "close": 10.0, "volume": 261516.0}, {"date": "2020-12-21", "close": 10.0, "volume": 205788.0}, {"date": "2020-12-22", "close": 10.12, "volume": 74317.0}, {"date": "2020-12-23", "close": 10.14, "volume": 238528.0}, {"date": "2020-12-24", "close": 10.21, "volume": 70900.0}, {"date": "2020-12-28", "close": 10.22, "volume": 147338.0}, {"date": "2020-12-29", "close": 10.01, "volume": 150549.0}, {"date": "2020-12-30", "close": 10.12, "volume": 64671.0}, {"date": "2020-12-31", "close": 10.12, "volume": 68754.0}, {"date": "2021-01-04", "close": 9.96, "volume": 165775.0}, {"date": "2021-01-05", "close": 10.13, "volume": 144975.0}, {"date": "2021-01-06", "close": 10.44, "volume": 208884.0}, {"date": "2021-01-07", "close": 10.63, "volume": 119540.0}, {"date": "2021-01-08", "close": 10.58, "volume": 142061.0}, {"date": "2021-01-11", "close": 10.62, "volume": 197717.0}, {"date": "2021-01-12", "close": 10.78, "volume": 121730.0}, {"date": "2021-01-13", "close": 10.72, "volume": 200238.0}, {"date": "2021-01-14", "close": 10.92, "volume": 184780.0}, {"date": "2021-01-15", "close": 10.85, "volume": 125758.0}, {"date": "2021-01-19", "close": 11.03, "volume": 131859.0}, {"date": "2021-01-20", "close": 11.08, "volume": 70637.0}, {"date": "2021-01-21", "close": 11.11, "volume": 116020.0}, {"date": "2021-01-22", "close": 11.14, "volume": 89182.0}, {"date": "2021-01-25", "close": 11.12, "volume": 84606.0}, {"date": "2021-01-26", "close": 11.09, "volume": 102080.0}, {"date": "2021-01-27", "close": 10.81, "volume": 176994.0}, {"date": "2021-01-28", "close": 10.74, "volume": 177783.0}, {"date": "2021-01-29", "close": 10.62, "volume": 131741.0}, {"date": "2021-02-01", "close": 10.93, "volume": 74555.0}, {"date": "2021-02-02", "close": 11.16, "volume": 114872.0}, {"date": "2021-02-03", "close": 11.16, "volume": 424609.0}, {"date": "2021-02-04", "close": 11.42, "volume": 125403.0}, {"date": "2021-02-05", "close": 11.63, "volume": 138587.0}, {"date": "2021-02-08", "close": 11.93, "volume": 158056.0}, {"date": "2021-02-09", "close": 12.08, "volume": 169557.0}, {"date": "2021-02-10", "close": 12.06, "volume": 190822.0}, {"date": "2021-02-11", "close": 12.06, "volume": 140865.0}, {"date": "2021-02-12", "close": 12.11, "volume": 158333.0}, {"date": "2021-02-16", "close": 12.15, "volume": 149576.0}, {"date": "2021-02-17", "close": 12.02, "volume": 114714.0}, {"date": "2021-02-18", "close": 11.83, "volume": 147412.0}, {"date": "2021-02-19", "close": 12.05, "volume": 137031.0}, {"date": "2021-02-22", "close": 12.03, "volume": 83439.0}, {"date": "2021-02-23", "close": 11.86, "volume": 327411.0}, {"date": "2021-02-24", "close": 12.06, "volume": 191000.0}, {"date": "2021-02-25", "close": 11.73, "volume": 176664.0}, {"date": "2021-02-26", "close": 11.72, "volume": 129726.0}, {"date": "2021-03-01", "close": 12.12, "volume": 135565.0}, {"date": "2021-03-02", "close": 11.92, "volume": 279546.0}, {"date": "2021-03-03", "close": 11.81, "volume": 194993.0}, {"date": "2021-03-04", "close": 11.42, "volume": 123537.0}, {"date": "2021-03-05", "close": 11.47, "volume": 204235.0}, {"date": "2021-03-08", "close": 11.43, "volume": 157841.0}, {"date": "2021-03-09", "close": 11.77, "volume": 158202.0}, {"date": "2021-03-10", "close": 11.71, "volume": 214078.0}, {"date": "2021-03-11", "close": 12.0, "volume": 136852.0}, {"date": "2021-03-12", "close": 12.01, "volume": 121700.0}, {"date": "2021-03-15", "close": 12.12, "volume": 216311.0}, {"date": "2021-03-16", "close": 12.0, "volume": 219907.0}, {"date": "2021-03-17", "close": 12.11, "volume": 54753.0}, {"date": "2021-03-18", "close": 11.77, "volume": 104223.0}, {"date": "2021-03-19", "close": 11.82, "volume": 95323.0}, {"date": "2021-03-22", "close": 11.75, "volume": 46397.0}, {"date": "2021-03-23", "close": 11.3, "volume": 90264.0}, {"date": "2021-03-24", "close": 11.04, "volume": 129733.0}, {"date": "2021-03-25", "close": 11.18, "volume": 149132.0}, {"date": "2021-03-26", "close": 11.26, "volume": 135687.0}, {"date": "2021-03-29", "close": 11.09, "volume": 88643.0}, {"date": "2021-03-30", "close": 11.2, "volume": 108757.0}, {"date": "2021-03-31", "close": 11.3, "volume": 284355.0}, {"date": "2021-04-01", "close": 11.48, "volume": 156746.0}, {"date": "2021-04-05", "close": 11.56, "volume": 120085.0}, {"date": "2021-04-06", "close": 11.66, "volume": 67618.0}, {"date": "2021-04-07", "close": 11.54, "volume": 131375.0}, {"date": "2021-04-08", "close": 11.75, "volume": 126751.0}, {"date": "2021-04-09", "close": 11.77, "volume": 120866.0}, {"date": "2021-04-12", "close": 11.74, "volume": 69683.0}, {"date": "2021-04-13", "close": 11.82, "volume": 99147.0}, {"date": "2021-04-14", "close": 11.77, "volume": 227648.0}, {"date": "2021-04-15", "close": 11.78, "volume": 95344.0}, {"date": "2021-04-16", "close": 11.79, "volume": 82005.0}, {"date": "2021-04-19", "close": 11.64, "volume": 86617.0}, {"date": "2021-04-20", "close": 11.41, "volume": 130076.0}, {"date": "2021-04-21", "close": 11.7, "volume": 77038.0}, {"date": "2021-04-22", "close": 11.65, "volume": 115926.0}, {"date": "2021-04-23", "close": 11.88, "volume": 97078.0}, {"date": "2021-04-26", "close": 12.0, "volume": 101797.0}, {"date": "2021-04-27", "close": 12.04, "volume": 77406.0}, {"date": "2021-04-28", "close": 12.03, "volume": 50750.0}, {"date": "2021-04-29", "close": 11.98, "volume": 83409.0}, {"date": "2021-04-30", "close": 11.88, "volume": 63130.0}, {"date": "2021-05-03", "close": 11.93, "volume": 61420.0}, {"date": "2021-05-04", "close": 11.71, "volume": 137645.0}, {"date": "2021-05-05", "close": 11.73, "volume": 105835.0}, {"date": "2021-05-06", "close": 11.64, "volume": 84364.0}, {"date": "2021-05-07", "close": 11.87, "volume": 119895.0}, {"date": "2021-05-10", "close": 11.63, "volume": 158089.0}, {"date": "2021-05-11", "close": 11.51, "volume": 128088.0}, {"date": "2021-05-12", "close": 11.19, "volume": 276575.0}, {"date": "2021-05-13", "close": 11.26, "volume": 125928.0}, {"date": "2021-05-14", "close": 11.52, "volume": 57879.0}, {"date": "2021-05-17", "close": 11.58, "volume": 67670.0}, {"date": "2021-05-18", "close": 11.63, "volume": 177221.0}, {"date": "2021-05-19", "close": 11.55, "volume": 44851.0}, {"date": "2021-05-20", "close": 11.72, "volume": 76573.0}, {"date": "2021-05-21", "close": 11.9, "volume": 205690.0}, {"date": "2021-05-24", "close": 12.02, "volume": 216840.0}, {"date": "2021-05-25", "close": 11.93, "volume": 111119.0}, {"date": "2021-05-26", "close": 12.11, "volume": 330819.0}, {"date": "2021-05-27", "close": 12.19, "volume": 159688.0}, {"date": "2021-05-28", "close": 12.22, "volume": 110784.0}, {"date": "2021-06-01", "close": 12.38, "volume": 168798.0}, {"date": "2021-06-02", "close": 12.35, "volume": 214255.0}, {"date": "2021-06-03", "close": 12.26, "volume": 122217.0}, {"date": "2021-06-04", "close": 12.32, "volume": 92267.0}, {"date": "2021-06-07", "close": 12.47, "volume": 111876.0}, {"date": "2021-06-08", "close": 12.55, "volume": 105596.0}, {"date": "2021-06-09", "close": 12.54, "volume": 96268.0}, {"date": "2021-06-10", "close": 12.37, "volume": 100791.0}, {"date": "2021-06-11", "close": 12.4, "volume": 54099.0}, {"date": "2021-06-14", "close": 12.43, "volume": 73913.0}, {"date": "2021-06-15", "close": 12.36, "volume": 53398.0}, {"date": "2021-06-16", "close": 12.42, "volume": 125843.0}, {"date": "2021-06-17", "close": 12.23, "volume": 121157.0}, {"date": "2021-06-18", "close": 12.03, "volume": 60593.0}, {"date": "2021-06-21", "close": 12.18, "volume": 75939.0}, {"date": "2021-06-22", "close": 12.21, "volume": 69174.0}, {"date": "2021-06-23", "close": 12.23, "volume": 135396.0}, {"date": "2021-06-24", "close": 12.42, "volume": 81873.0}, {"date": "2021-06-25", "close": 12.39, "volume": 55532.0}, {"date": "2021-06-28", "close": 12.39, "volume": 71588.0}, {"date": "2021-06-29", "close": 12.41, "volume": 87963.0}, {"date": "2021-06-30", "close": 12.4, "volume": 48788.0}, {"date": "2021-07-01", "close": 12.46, "volume": 60080.0}, {"date": "2021-07-02", "close": 12.39, "volume": 90562.0}, {"date": "2021-07-06", "close": 12.26, "volume": 73751.0}, {"date": "2021-07-07", "close": 12.16, "volume": 46145.0}, {"date": "2021-07-08", "close": 12.06, "volume": 139792.0}, {"date": "2021-07-09", "close": 12.17, "volume": 80316.0}, {"date": "2021-07-12", "close": 12.25, "volume": 103167.0}, {"date": "2021-07-13", "close": 12.1, "volume": 83405.0}, {"date": "2021-07-14", "close": 11.95, "volume": 101168.0}, {"date": "2021-07-15", "close": 11.81, "volume": 169356.0}, {"date": "2021-07-16", "close": 11.68, "volume": 84993.0}, {"date": "2021-07-19", "close": 11.51, "volume": 119137.0}, {"date": "2021-07-20", "close": 11.8, "volume": 178205.0}, {"date": "2021-07-21", "close": 11.96, "volume": 99319.0}, {"date": "2021-07-22", "close": 11.85, "volume": 60899.0}, {"date": "2021-07-23", "close": 11.87, "volume": 93277.0}, {"date": "2021-07-26", "close": 11.82, "volume": 49171.0}, {"date": "2021-07-27", "close": 11.68, "volume": 82271.0}, {"date": "2021-07-28", "close": 11.85, "volume": 139804.0}, {"date": "2021-07-29", "close": 11.94, "volume": 47890.0}, {"date": "2021-07-30", "close": 11.95, "volume": 81675.0}, {"date": "2021-08-02", "close": 11.94, "volume": 74154.0}, {"date": "2021-08-03", "close": 11.93, "volume": 126753.0}, {"date": "2021-08-04", "close": 11.74, "volume": 99785.0}, {"date": "2021-08-05", "close": 11.92, "volume": 125268.0}, {"date": "2021-08-06", "close": 12.02, "volume": 78339.0}, {"date": "2021-08-09", "close": 12.07, "volume": 110641.0}, {"date": "2021-08-10", "close": 12.08, "volume": 61843.0}, {"date": "2021-08-11", "close": 12.08, "volume": 109811.0}, {"date": "2021-08-12", "close": 11.97, "volume": 120860.0}, {"date": "2021-08-13", "close": 11.92, "volume": 71016.0}, {"date": "2021-08-16", "close": 11.8, "volume": 79024.0}, {"date": "2021-08-17", "close": 11.54, "volume": 140840.0}, {"date": "2021-08-18", "close": 11.48, "volume": 118946.0}, {"date": "2021-08-19", "close": 11.3, "volume": 94358.0}, {"date": "2021-08-20", "close": 11.39, "volume": 143557.0}, {"date": "2021-08-23", "close": 11.62, "volume": 104457.0}, {"date": "2021-08-24", "close": 11.72, "volume": 84092.0}, {"date": "2021-08-25", "close": 11.76, "volume": 68084.0}, {"date": "2021-08-26", "close": 11.65, "volume": 97779.0}, {"date": "2021-08-27", "close": 11.95, "volume": 106545.0}, {"date": "2021-08-30", "close": 11.9, "volume": 70506.0}, {"date": "2021-08-31", "close": 11.96, "volume": 99624.0}, {"date": "2021-09-01", "close": 12.05, "volume": 103307.0}, {"date": "2021-09-02", "close": 12.15, "volume": 96303.0}, {"date": "2021-09-03", "close": 12.14, "volume": 51699.0}, {"date": "2021-09-07", "close": 12.1, "volume": 108117.0}, {"date": "2021-09-08", "close": 11.94, "volume": 62473.0}, {"date": "2021-09-09", "close": 11.95, "volume": 70819.0}, {"date": "2021-09-10", "close": 11.69, "volume": 56930.0}, {"date": "2021-09-13", "close": 11.68, "volume": 54106.0}, {"date": "2021-09-14", "close": 11.55, "volume": 42535.0}, {"date": "2021-09-15", "close": 11.68, "volume": 77920.0}, {"date": "2021-09-16", "close": 11.6, "volume": 94398.0}, {"date": "2021-09-17", "close": 11.69, "volume": 53672.0}, {"date": "2021-09-20", "close": 11.34, "volume": 141835.0}, {"date": "2021-09-21", "close": 11.41, "volume": 79974.0}, {"date": "2021-09-22", "close": 11.6, "volume": 56476.0}, {"date": "2021-09-23", "close": 11.78, "volume": 76812.0}, {"date": "2021-09-24", "close": 11.73, "volume": 96613.0}, {"date": "2021-09-27", "close": 11.82, "volume": 79258.0}, {"date": "2021-09-28", "close": 11.47, "volume": 135937.0}, {"date": "2021-09-29", "close": 11.43, "volume": 55028.0}, {"date": "2021-09-30", "close": 11.42, "volume": 79685.0}, {"date": "2021-10-01", "close": 11.6, "volume": 118074.0}, {"date": "2021-10-04", "close": 11.4, "volume": 77663.0}, {"date": "2021-10-05", "close": 11.43, "volume": 90520.0}, {"date": "2021-10-06", "close": 11.4, "volume": 157836.0}, {"date": "2021-10-07", "close": 11.53, "volume": 75603.0}, {"date": "2021-10-08", "close": 11.47, "volume": 69188.0}, {"date": "2021-10-11", "close": 11.42, "volume": 107740.0}, {"date": "2021-10-12", "close": 11.48, "volume": 83619.0}, {"date": "2021-10-13", "close": 11.52, "volume": 79147.0}, {"date": "2021-10-14", "close": 11.7, "volume": 123995.0}, {"date": "2021-10-15", "close": 11.7, "volume": 112010.0}, {"date": "2021-10-18", "close": 11.62, "volume": 78415.0}, {"date": "2021-10-19", "close": 11.74, "volume": 110109.0}, {"date": "2021-10-20", "close": 11.79, "volume": 65232.0}, {"date": "2021-10-21", "close": 11.79, "volume": 84434.0}, {"date": "2021-10-22", "close": 11.73, "volume": 68340.0}, {"date": "2021-10-25", "close": 11.82, "volume": 73831.0}, {"date": "2021-10-26", "close": 11.78, "volume": 101549.0}, {"date": "2021-10-27", "close": 11.58, "volume": 98872.0}, {"date": "2021-10-28", "close": 11.78, "volume": 93954.0}, {"date": "2021-10-29", "close": 11.81, "volume": 58770.0}, {"date": "2021-11-01", "close": 12.1, "volume": 202210.0}, {"date": "2021-11-02", "close": 12.13, "volume": 176206.0}, {"date": "2021-11-03", "close": 12.29, "volume": 75544.0}, {"date": "2021-11-04", "close": 12.27, "volume": 116115.0}, {"date": "2021-11-05", "close": 12.38, "volume": 162922.0}, {"date": "2021-11-08", "close": 12.45, "volume": 181326.0}, {"date": "2021-11-09", "close": 12.43, "volume": 118097.0}, {"date": "2021-11-10", "close": 12.27, "volume": 190485.0}, {"date": "2021-11-11", "close": 12.34, "volume": 151318.0}, {"date": "2021-11-12", "close": 12.34, "volume": 156443.0}, {"date": "2021-11-15", "close": 12.28, "volume": 127384.0}, {"date": "2021-11-16", "close": 12.3, "volume": 155495.0}, {"date": "2021-11-17", "close": 12.16, "volume": 124116.0}, {"date": "2021-11-18", "close": 12.14, "volume": 135458.0}, {"date": "2021-11-19", "close": 12.01, "volume": 96455.0}, {"date": "2021-11-22", "close": 11.95, "volume": 181170.0}, {"date": "2021-11-23", "close": 11.85, "volume": 157295.0}, {"date": "2021-11-24", "close": 11.85, "volume": 103185.0}, {"date": "2021-11-26", "close": 11.4483, "volume": 216500.0}, {"date": "2021-11-29", "close": 11.5, "volume": 150072.0}, {"date": "2021-11-30", "close": 11.23, "volume": 162749.0}, {"date": "2021-12-01", "close": 11.11, "volume": 145389.0}, {"date": "2021-12-02", "close": 11.28, "volume": 183599.0}, {"date": "2021-12-03", "close": 11.06, "volume": 136909.0}, {"date": "2021-12-06", "close": 11.23, "volume": 231428.0}, {"date": "2021-12-07", "close": 11.53, "volume": 152713.0}, {"date": "2021-12-08", "close": 11.73, "volume": 171862.0}, {"date": "2021-12-09", "close": 11.52, "volume": 84213.0}, {"date": "2021-12-10", "close": 11.16, "volume": 75317.0}, {"date": "2021-12-13", "close": 10.96, "volume": 165171.0}, {"date": "2021-12-14", "close": 10.83, "volume": 134786.0}, {"date": "2021-12-15", "close": 11.03, "volume": 228821.0}, {"date": "2021-12-16", "close": 10.83, "volume": 193481.0}, {"date": "2021-12-17", "close": 10.94, "volume": 94553.0}, {"date": "2021-12-20", "close": 10.82, "volume": 191585.0}, {"date": "2021-12-21", "close": 11.1, "volume": 82741.0}, {"date": "2021-12-22", "close": 11.26, "volume": 161149.0}, {"date": "2021-12-23", "close": 11.52, "volume": 197280.0}, {"date": "2021-12-27", "close": 11.58, "volume": 109700.0}, {"date": "2021-12-28", "close": 11.46, "volume": 79853.0}, {"date": "2021-12-29", "close": 11.57, "volume": 128719.0}, {"date": "2021-12-30", "close": 11.63, "volume": 121279.0}, {"date": "2021-12-31", "close": 11.55, "volume": 89213.0}, {"date": "2022-01-03", "close": 11.68, "volume": 131106.0}, {"date": "2022-01-04", "close": 11.67, "volume": 198243.0}, {"date": "2022-01-05", "close": 11.32, "volume": 245096.0}, {"date": "2022-01-06", "close": 11.38, "volume": 214183.0}, {"date": "2022-01-07", "close": 11.17, "volume": 98546.0}, {"date": "2022-01-10", "close": 11.21, "volume": 266877.0}, {"date": "2022-01-11", "close": 11.38, "volume": 242927.0}, {"date": "2022-01-12", "close": 11.45, "volume": 165189.0}, {"date": "2022-01-13", "close": 11.35, "volume": 195751.0}, {"date": "2022-01-14", "close": 11.23, "volume": 160268.0}, {"date": "2022-01-18", "close": 10.89, "volume": 147696.0}, {"date": "2022-01-19", "close": 10.67, "volume": 181451.0}, {"date": "2022-01-20", "close": 10.5, "volume": 184647.0}, {"date": "2022-01-21", "close": 10.17, "volume": 252710.0}, {"date": "2022-01-24", "close": 10.27, "volume": 343773.0}, {"date": "2022-01-25", "close": 10.25, "volume": 256196.0}, {"date": "2022-01-26", "close": 10.26, "volume": 245934.0}, {"date": "2022-01-27", "close": 10.1, "volume": 222502.0}, {"date": "2022-01-28", "close": 10.28, "volume": 156601.0}, {"date": "2022-01-31", "close": 10.62, "volume": 122890.0}, {"date": "2022-02-01", "close": 10.77, "volume": 156464.0}, {"date": "2022-02-02", "close": 10.61, "volume": 141440.0}, {"date": "2022-02-03", "close": 10.34, "volume": 153899.0}, {"date": "2022-02-04", "close": 10.32, "volume": 146630.0}, {"date": "2022-02-07", "close": 10.37, "volume": 149981.0}, {"date": "2022-02-08", "close": 10.43, "volume": 91864.0}, {"date": "2022-02-09", "close": 10.59, "volume": 133581.0}, {"date": "2022-02-10", "close": 10.41, "volume": 154045.0}, {"date": "2022-02-11", "close": 10.24, "volume": 169543.0}, {"date": "2022-02-14", "close": 10.18, "volume": 157897.0}, {"date": "2022-02-15", "close": 10.46, "volume": 120279.0}, {"date": "2022-02-16", "close": 10.46, "volume": 58947.0}, {"date": "2022-02-17", "close": 10.24, "volume": 112671.0}, {"date": "2022-02-18", "close": 10.15, "volume": 103061.0}, {"date": "2022-02-22", "close": 9.93, "volume": 152008.0}, {"date": "2022-02-23", "close": 9.69, "volume": 138354.0}, {"date": "2022-02-24", "close": 10.03, "volume": 190618.0}, {"date": "2022-02-25", "close": 10.37, "volume": 147848.0}, {"date": "2022-02-28", "close": 10.38, "volume": 127406.0}, {"date": "2022-03-01", "close": 10.25, "volume": 165583.0}, {"date": "2022-03-02", "close": 10.38, "volume": 138117.0}, {"date": "2022-03-03", "close": 10.19, "volume": 127365.0}, {"date": "2022-03-04", "close": 10.17, "volume": 120352.0}, {"date": "2022-03-07", "close": 9.97, "volume": 102074.0}, {"date": "2022-03-08", "close": 10.07, "volume": 102849.0}, {"date": "2022-03-09", "close": 10.3, "volume": 123234.0}, {"date": "2022-03-10", "close": 10.04, "volume": 142917.0}, {"date": "2022-03-11", "close": 9.88, "volume": 58710.0}, {"date": "2022-03-14", "close": 9.62, "volume": 133512.0}, {"date": "2022-03-15", "close": 9.82, "volume": 113837.0}, {"date": "2022-03-16", "close": 10.14, "volume": 133021.0}, {"date": "2022-03-17", "close": 10.34, "volume": 102976.0}, {"date": "2022-03-18", "close": 10.49, "volume": 62639.0}, {"date": "2022-03-21", "close": 10.41, "volume": 83349.0}, {"date": "2022-03-22", "close": 10.49, "volume": 90819.0}, {"date": "2022-03-23", "close": 10.38, "volume": 79058.0}, {"date": "2022-03-24", "close": 10.5, "volume": 71854.0}, {"date": "2022-03-25", "close": 10.5, "volume": 42992.0}, {"date": "2022-03-28", "close": 10.39, "volume": 130688.0}, {"date": "2022-03-29", "close": 10.67, "volume": 84596.0}, {"date": "2022-03-30", "close": 10.49, "volume": 68876.0}, {"date": "2022-03-31", "close": 10.52, "volume": 41476.0}, {"date": "2022-04-01", "close": 10.61, "volume": 63787.0}, {"date": "2022-04-04", "close": 10.69, "volume": 86791.0}, {"date": "2022-04-05", "close": 10.35, "volume": 110822.0}, {"date": "2022-04-06", "close": 10.14, "volume": 72714.0}, {"date": "2022-04-07", "close": 10.13, "volume": 74941.0}, {"date": "2022-04-08", "close": 10.02, "volume": 64853.0}, {"date": "2022-04-11", "close": 10.0, "volume": 117655.0}, {"date": "2022-04-12", "close": 10.08, "volume": 61943.0}, {"date": "2022-04-13", "close": 10.21, "volume": 98194.0}, {"date": "2022-04-14", "close": 10.13, "volume": 79756.0}, {"date": "2022-04-18", "close": 10.09, "volume": 94917.0}, {"date": "2022-04-19", "close": 10.24, "volume": 78652.0}, {"date": "2022-04-20", "close": 10.21, "volume": 54011.0}, {"date": "2022-04-21", "close": 9.99, "volume": 109032.0}, {"date": "2022-04-22", "close": 9.76, "volume": 123204.0}, {"date": "2022-04-25", "close": 9.74, "volume": 108753.0}, {"date": "2022-04-26", "close": 9.43, "volume": 101844.0}, {"date": "2022-04-27", "close": 9.41, "volume": 129202.0}, {"date": "2022-04-28", "close": 9.52, "volume": 101335.0}, {"date": "2022-04-29", "close": 9.33, "volume": 55250.0}, {"date": "2022-05-02", "close": 9.43, "volume": 188988.0}, {"date": "2022-05-03", "close": 9.54, "volume": 97335.0}, {"date": "2022-05-04", "close": 9.73, "volume": 83398.0}, {"date": "2022-05-05", "close": 9.43, "volume": 78805.0}, {"date": "2022-05-06", "close": 9.34, "volume": 108288.0}, {"date": "2022-05-09", "close": 8.92, "volume": 218043.0}, {"date": "2022-05-10", "close": 8.9, "volume": 102851.0}, {"date": "2022-05-11", "close": 8.75, "volume": 159589.0}, {"date": "2022-05-12", "close": 8.77, "volume": 145145.0}, {"date": "2022-05-13", "close": 9.13, "volume": 138438.0}, {"date": "2022-05-16", "close": 9.1, "volume": 80361.0}, {"date": "2022-05-17", "close": 9.39, "volume": 95622.0}, {"date": "2022-05-18", "close": 9.05, "volume": 97089.0}, {"date": "2022-05-19", "close": 9.12, "volume": 107563.0}, {"date": "2022-05-20", "close": 8.99, "volume": 101334.0}, {"date": "2022-05-23", "close": 9.06, "volume": 140505.0}, {"date": "2022-05-24", "close": 8.93, "volume": 73818.0}, {"date": "2022-05-25", "close": 9.06, "volume": 73360.0}, {"date": "2022-05-26", "close": 9.35, "volume": 121405.0}, {"date": "2022-05-27", "close": 9.51, "volume": 95926.0}, {"date": "2022-05-31", "close": 9.41, "volume": 96869.0}, {"date": "2022-06-01", "close": 9.44, "volume": 136636.0}, {"date": "2022-06-02", "close": 9.67, "volume": 155430.0}, {"date": "2022-06-03", "close": 9.5, "volume": 82631.0}, {"date": "2022-06-06", "close": 9.56, "volume": 62302.0}, {"date": "2022-06-07", "close": 9.68, "volume": 87444.0}, {"date": "2022-06-08", "close": 9.59, "volume": 122190.0}, {"date": "2022-06-09", "close": 9.54, "volume": 127041.0}, {"date": "2022-06-10", "close": 9.13, "volume": 157262.0}, {"date": "2022-06-13", "close": 8.63, "volume": 176970.0}, {"date": "2022-06-14", "close": 8.53, "volume": 79191.0}, {"date": "2022-06-15", "close": 8.65, "volume": 139368.0}, {"date": "2022-06-16", "close": 8.24, "volume": 139403.0}, {"date": "2022-06-17", "close": 8.29, "volume": 111750.0}, {"date": "2022-06-21", "close": 8.52, "volume": 95527.0}, {"date": "2022-06-22", "close": 8.38, "volume": 126825.0}, {"date": "2022-06-23", "close": 8.42, "volume": 101315.0}, {"date": "2022-06-24", "close": 8.62, "volume": 120516.0}, {"date": "2022-06-27", "close": 8.68, "volume": 116743.0}, {"date": "2022-06-28", "close": 8.51, "volume": 172692.0}, {"date": "2022-06-29", "close": 8.36, "volume": 172361.0}, {"date": "2022-06-30", "close": 8.36, "volume": 105145.0}, {"date": "2022-07-01", "close": 8.42, "volume": 84071.0}, {"date": "2022-07-05", "close": 8.44, "volume": 106552.0}, {"date": "2022-07-06", "close": 8.33, "volume": 112582.0}, {"date": "2022-07-07", "close": 8.51, "volume": 80578.0}, {"date": "2022-07-08", "close": 8.51, "volume": 99997.0}, {"date": "2022-07-11", "close": 8.33, "volume": 182168.0}, {"date": "2022-07-12", "close": 8.31, "volume": 121913.0}, {"date": "2022-07-13", "close": 8.36, "volume": 57871.0}, {"date": "2022-07-14", "close": 8.31, "volume": 119733.0}, {"date": "2022-07-15", "close": 8.47, "volume": 102133.0}, {"date": "2022-07-18", "close": 8.49, "volume": 71734.0}, {"date": "2022-07-19", "close": 8.76, "volume": 120642.0}, {"date": "2022-07-20", "close": 8.89, "volume": 198735.0}, {"date": "2022-07-21", "close": 8.91, "volume": 87567.0}, {"date": "2022-07-22", "close": 8.72, "volume": 78504.0}, {"date": "2022-07-25", "close": 8.79, "volume": 70203.0}, {"date": "2022-07-26", "close": 8.75, "volume": 103487.0}, {"date": "2022-07-27", "close": 8.99, "volume": 144079.0}, {"date": "2022-07-28", "close": 9.09, "volume": 248346.0}, {"date": "2022-07-29", "close": 9.25, "volume": 64181.0}, {"date": "2022-08-01", "close": 9.27, "volume": 104861.0}, {"date": "2022-08-02", "close": 9.31, "volume": 176421.0}, {"date": "2022-08-03", "close": 9.38, "volume": 87851.0}, {"date": "2022-08-04", "close": 9.36, "volume": 154567.0}, {"date": "2022-08-05", "close": 9.37, "volume": 147984.0}, {"date": "2022-08-08", "close": 9.53, "volume": 92289.0}, {"date": "2022-08-09", "close": 9.36, "volume": 138539.0}, {"date": "2022-08-10", "close": 9.61, "volume": 192784.0}, {"date": "2022-08-11", "close": 9.73, "volume": 131569.0}, {"date": "2022-08-12", "close": 9.84, "volume": 92432.0}, {"date": "2022-08-15", "close": 9.89, "volume": 124477.0}, {"date": "2022-08-16", "close": 9.83, "volume": 111664.0}, {"date": "2022-08-17", "close": 9.75, "volume": 127984.0}, {"date": "2022-08-18", "close": 9.81, "volume": 106480.0}, {"date": "2022-08-19", "close": 9.67, "volume": 73734.0}, {"date": "2022-08-22", "close": 9.45, "volume": 125443.0}, {"date": "2022-08-23", "close": 9.46, "volume": 100517.0}, {"date": "2022-08-24", "close": 9.53, "volume": 116498.0}, {"date": "2022-08-25", "close": 9.67, "volume": 118188.0}, {"date": "2022-08-26", "close": 9.33, "volume": 86418.0}, {"date": "2022-08-29", "close": 9.28, "volume": 149520.0}, {"date": "2022-08-30", "close": 9.07, "volume": 154867.0}, {"date": "2022-08-31", "close": 9.05, "volume": 66011.0}, {"date": "2022-09-01", "close": 8.9, "volume": 91751.0}, {"date": "2022-09-02", "close": 8.82, "volume": 101323.0}, {"date": "2022-09-06", "close": 8.82, "volume": 118608.0}, {"date": "2022-09-07", "close": 8.97, "volume": 121446.0}, {"date": "2022-09-08", "close": 8.97, "volume": 175141.0}, {"date": "2022-09-09", "close": 8.93, "volume": 133527.0}, {"date": "2022-09-12", "close": 8.96, "volume": 73591.0}, {"date": "2022-09-13", "close": 8.67, "volume": 91571.0}, {"date": "2022-09-14", "close": 8.7, "volume": 113243.0}, {"date": "2022-09-15", "close": 8.61, "volume": 130291.0}, {"date": "2022-09-16", "close": 8.51, "volume": 73379.0}, {"date": "2022-09-19", "close": 8.54, "volume": 122429.0}, {"date": "2022-09-20", "close": 8.38, "volume": 106337.0}, {"date": "2022-09-21", "close": 8.27, "volume": 119877.0}, {"date": "2022-09-22", "close": 8.11, "volume": 190816.0}, {"date": "2022-09-23", "close": 7.87, "volume": 259845.0}, {"date": "2022-09-26", "close": 7.86, "volume": 124383.0}, {"date": "2022-09-27", "close": 7.84, "volume": 219178.0}, {"date": "2022-09-28", "close": 8.09, "volume": 239362.0}, {"date": "2022-09-29", "close": 7.89, "volume": 153180.0}, {"date": "2022-09-30", "close": 7.93, "volume": 86806.0}, {"date": "2022-10-03", "close": 8.17, "volume": 87085.0}, {"date": "2022-10-04", "close": 8.45, "volume": 169131.0}, {"date": "2022-10-05", "close": 8.36, "volume": 152191.0}, {"date": "2022-10-06", "close": 8.33, "volume": 110366.0}, {"date": "2022-10-07", "close": 8.09, "volume": 118668.0}, {"date": "2022-10-10", "close": 8.11, "volume": 879119.0}, {"date": "2022-10-11", "close": 8.09, "volume": 119429.0}, {"date": "2022-10-12", "close": 8.05, "volume": 95527.0}, {"date": "2022-10-13", "close": 8.23, "volume": 91264.0}, {"date": "2022-10-14", "close": 8.06, "volume": 121431.0}, {"date": "2022-10-17", "close": 8.27, "volume": 211964.0}, {"date": "2022-10-18", "close": 8.33, "volume": 124025.0}, {"date": "2022-10-19", "close": 8.24, "volume": 99561.0}, {"date": "2022-10-20", "close": 8.18, "volume": 126372.0}, {"date": "2022-10-21", "close": 8.4, "volume": 116731.0}, {"date": "2022-10-24", "close": 8.48, "volume": 191003.0}, {"date": "2022-10-25", "close": 8.72, "volume": 148897.0}, {"date": "2022-10-26", "close": 8.81, "volume": 116963.0}, {"date": "2022-10-27", "close": 8.85, "volume": 143614.0}, {"date": "2022-10-28", "close": 8.93, "volume": 101770.0}, {"date": "2022-10-31", "close": 8.88, "volume": 138525.0}, {"date": "2022-11-01", "close": 8.95, "volume": 85866.0}, {"date": "2022-11-02", "close": 8.95, "volume": 373217.0}, {"date": "2022-11-03", "close": 8.96, "volume": 196572.0}, {"date": "2022-11-04", "close": 8.97, "volume": 192052.0}, {"date": "2022-11-07", "close": 9.01, "volume": 153993.0}, {"date": "2022-11-08", "close": 9.03, "volume": 134026.0}, {"date": "2022-11-09", "close": 8.94, "volume": 200976.0}, {"date": "2022-11-10", "close": 9.3, "volume": 209684.0}, {"date": "2022-11-11", "close": 9.35, "volume": 163790.0}, {"date": "2022-11-14", "close": 9.16, "volume": 160672.0}, {"date": "2022-11-15", "close": 9.28, "volume": 109517.0}, {"date": "2022-11-16", "close": 9.12, "volume": 118507.0}, {"date": "2022-11-17", "close": 9.02, "volume": 158956.0}, {"date": "2022-11-18", "close": 9.05, "volume": 184472.0}, {"date": "2022-11-21", "close": 9.08, "volume": 111801.0}, {"date": "2022-11-22", "close": 9.12, "volume": 102522.0}, {"date": "2022-11-23", "close": 9.11, "volume": 174952.0}, {"date": "2022-11-25", "close": 9.1, "volume": 49334.0}, {"date": "2022-11-28", "close": 9.12, "volume": 150861.0}, {"date": "2022-11-29", "close": 9.19, "volume": 142281.0}, {"date": "2022-11-30", "close": 9.36, "volume": 101211.0}, {"date": "2022-12-01", "close": 9.51, "volume": 102918.0}, {"date": "2022-12-02", "close": 9.5, "volume": 110566.0}, {"date": "2022-12-05", "close": 9.34, "volume": 250012.0}, {"date": "2022-12-06", "close": 9.19, "volume": 147671.0}, {"date": "2022-12-07", "close": 9.21, "volume": 168695.0}, {"date": "2022-12-08", "close": 9.22, "volume": 131353.0}, {"date": "2022-12-09", "close": 8.93, "volume": 119034.0}, {"date": "2022-12-12", "close": 8.94, "volume": 124523.0}, {"date": "2022-12-13", "close": 8.94, "volume": 136978.0}, {"date": "2022-12-14", "close": 8.91, "volume": 200037.0}, {"date": "2022-12-15", "close": 8.71, "volume": 118851.0}, {"date": "2022-12-16", "close": 8.67, "volume": 115826.0}, {"date": "2022-12-19", "close": 8.63, "volume": 171087.0}, {"date": "2022-12-20", "close": 8.59, "volume": 114462.0}, {"date": "2022-12-21", "close": 8.72, "volume": 112603.0}, {"date": "2022-12-22", "close": 8.73, "volume": 265259.0}, {"date": "2022-12-23", "close": 8.69, "volume": 266517.0}, {"date": "2022-12-27", "close": 8.49, "volume": 228094.0}, {"date": "2022-12-28", "close": 8.42, "volume": 211177.0}, {"date": "2022-12-29", "close": 8.55, "volume": 147275.0}, {"date": "2022-12-30", "close": 8.68, "volume": 123965.0}, {"date": "2023-01-03", "close": 8.67, "volume": 88621.0}, {"date": "2023-01-04", "close": 8.79, "volume": 155388.0}, {"date": "2023-01-05", "close": 8.68, "volume": 85612.0}, {"date": "2023-01-06", "close": 8.82, "volume": 116559.0}, {"date": "2023-01-09", "close": 8.98, "volume": 165866.0}, {"date": "2023-01-10", "close": 9.11, "volume": 111902.0}, {"date": "2023-01-11", "close": 9.26, "volume": 113789.0}, {"date": "2023-01-12", "close": 9.33, "volume": 111766.0}, {"date": "2023-01-13", "close": 9.31, "volume": 109710.0}, {"date": "2023-01-17", "close": 9.36, "volume": 172143.0}, {"date": "2023-01-18", "close": 9.29, "volume": 149849.0}, {"date": "2023-01-19", "close": 9.17, "volume": 73134.0}, {"date": "2023-01-20", "close": 9.3, "volume": 68410.0}, {"date": "2023-01-23", "close": 9.46, "volume": 148564.0}, {"date": "2023-01-24", "close": 9.46, "volume": 65441.0}, {"date": "2023-01-25", "close": 9.38, "volume": 94552.0}, {"date": "2023-01-26", "close": 9.4, "volume": 145634.0}, {"date": "2023-01-27", "close": 9.41, "volume": 127132.0}, {"date": "2023-01-30", "close": 9.35, "volume": 72972.0}, {"date": "2023-01-31", "close": 9.47, "volume": 97310.0}, {"date": "2023-02-01", "close": 9.64, "volume": 132858.0}, {"date": "2023-02-02", "close": 9.79, "volume": 119019.0}, {"date": "2023-02-03", "close": 9.76, "volume": 164723.0}, {"date": "2023-02-06", "close": 9.61, "volume": 138161.0}, {"date": "2023-02-07", "close": 9.72, "volume": 147761.0}, {"date": "2023-02-08", "close": 9.63, "volume": 144163.0}, {"date": "2023-02-09", "close": 9.51, "volume": 99144.0}, {"date": "2023-02-10", "close": 9.45, "volume": 93846.0}, {"date": "2023-02-13", "close": 9.61, "volume": 175207.0}, {"date": "2023-02-14", "close": 9.61, "volume": 144789.0}, {"date": "2023-02-15", "close": 9.65, "volume": 175622.0}, {"date": "2023-02-16", "close": 9.6, "volume": 81827.0}, {"date": "2023-02-17", "close": 9.71, "volume": 82272.0}, {"date": "2023-02-21", "close": 9.39, "volume": 133392.0}, {"date": "2023-02-22", "close": 9.36, "volume": 96205.0}, {"date": "2023-02-23", "close": 9.4, "volume": 79145.0}, {"date": "2023-02-24", "close": 9.34, "volume": 98390.0}, {"date": "2023-02-27", "close": 9.38, "volume": 137753.0}, {"date": "2023-02-28", "close": 9.37, "volume": 141204.0}, {"date": "2023-03-01", "close": 9.42, "volume": 139406.0}, {"date": "2023-03-02", "close": 9.41, "volume": 106660.0}, {"date": "2023-03-03", "close": 9.47, "volume": 50921.0}, {"date": "2023-03-06", "close": 9.38, "volume": 187125.0}, {"date": "2023-03-07", "close": 9.3, "volume": 70719.0}, {"date": "2023-03-08", "close": 9.31, "volume": 62757.0}, {"date": "2023-03-09", "close": 9.13, "volume": 85743.0}, {"date": "2023-03-10", "close": 8.71, "volume": 160648.0}, {"date": "2023-03-13", "close": 8.57, "volume": 97194.0}, {"date": "2023-03-14", "close": 8.59, "volume": 313755.0}, {"date": "2023-03-15", "close": 8.34, "volume": 153601.0}, {"date": "2023-03-16", "close": 8.47, "volume": 122338.0}, {"date": "2023-03-17", "close": 8.42, "volume": 128573.0}, {"date": "2023-03-20", "close": 8.42, "volume": 106428.0}, {"date": "2023-03-21", "close": 8.54, "volume": 92435.0}, {"date": "2023-03-22", "close": 8.42, "volume": 108800.0}, {"date": "2023-03-23", "close": 8.42, "volume": 143803.0}, {"date": "2023-03-24", "close": 8.46, "volume": 92004.0}, {"date": "2023-03-27", "close": 8.5, "volume": 85067.0}, {"date": "2023-03-28", "close": 8.49, "volume": 78718.0}, {"date": "2023-03-29", "close": 8.63, "volume": 96638.0}, {"date": "2023-03-30", "close": 8.63, "volume": 81818.0}, {"date": "2023-03-31", "close": 8.77, "volume": 119556.0}, {"date": "2023-04-03", "close": 8.76, "volume": 90142.0}, {"date": "2023-04-04", "close": 8.59, "volume": 132640.0}, {"date": "2023-04-05", "close": 8.43, "volume": 120715.0}, {"date": "2023-04-06", "close": 8.42, "volume": 98403.0}, {"date": "2023-04-10", "close": 8.47, "volume": 337456.0}, {"date": "2023-04-11", "close": 8.54, "volume": 74786.0}, {"date": "2023-04-12", "close": 8.54, "volume": 86495.0}, {"date": "2023-04-13", "close": 8.61, "volume": 60365.0}, {"date": "2023-04-14", "close": 8.52, "volume": 97744.0}, {"date": "2023-04-17", "close": 8.59, "volume": 103536.0}, {"date": "2023-04-18", "close": 8.55, "volume": 59485.0}, {"date": "2023-04-19", "close": 8.46, "volume": 128775.0}, {"date": "2023-04-20", "close": 8.44, "volume": 73761.0}, {"date": "2023-04-21", "close": 8.42, "volume": 58179.0}, {"date": "2023-04-24", "close": 8.4, "volume": 63636.0}, {"date": "2023-04-25", "close": 8.17, "volume": 110381.0}, {"date": "2023-04-26", "close": 8.12, "volume": 46638.0}, {"date": "2023-04-27", "close": 8.18, "volume": 96026.0}, {"date": "2023-04-28", "close": 8.26, "volume": 105322.0}, {"date": "2023-05-01", "close": 8.26, "volume": 92189.0}, {"date": "2023-05-02", "close": 8.11, "volume": 144881.0}, {"date": "2023-05-03", "close": 8.14, "volume": 205370.0}, {"date": "2023-05-04", "close": 8.0, "volume": 179847.0}, {"date": "2023-05-05", "close": 8.1, "volume": 159368.0}, {"date": "2023-05-08", "close": 8.11, "volume": 94207.0}, {"date": "2023-05-09", "close": 8.06, "volume": 138150.0}, {"date": "2023-05-10", "close": 8.1, "volume": 140309.0}, {"date": "2023-05-11", "close": 8.07, "volume": 170591.0}, {"date": "2023-05-12", "close": 8.06, "volume": 108947.0}, {"date": "2023-05-15", "close": 8.16, "volume": 117922.0}, {"date": "2023-05-16", "close": 8.06, "volume": 167757.0}, {"date": "2023-05-17", "close": 8.22, "volume": 93988.0}, {"date": "2023-05-18", "close": 8.29, "volume": 83920.0}, {"date": "2023-05-19", "close": 8.24, "volume": 286974.0}, {"date": "2023-05-22", "close": 8.33, "volume": 98963.0}, {"date": "2023-05-23", "close": 8.31, "volume": 77021.0}, {"date": "2023-05-24", "close": 8.19, "volume": 159953.0}, {"date": "2023-05-25", "close": 8.17, "volume": 64364.0}, {"date": "2023-05-26", "close": 8.26, "volume": 132028.0}, {"date": "2023-05-30", "close": 8.2, "volume": 115916.0}, {"date": "2023-05-31", "close": 8.17, "volume": 132075.0}, {"date": "2023-06-01", "close": 8.25, "volume": 83092.0}, {"date": "2023-06-02", "close": 8.48, "volume": 110825.0}, {"date": "2023-06-05", "close": 8.5, "volume": 133173.0}, {"date": "2023-06-06", "close": 8.75, "volume": 97250.0}, {"date": "2023-06-07", "close": 8.84, "volume": 152904.0}, {"date": "2023-06-08", "close": 8.79, "volume": 120363.0}, {"date": "2023-06-09", "close": 8.59, "volume": 157939.0}, {"date": "2023-06-12", "close": 8.62, "volume": 160214.0}, {"date": "2023-06-13", "close": 8.7, "volume": 217607.0}, {"date": "2023-06-14", "close": 8.64, "volume": 193080.0}, {"date": "2023-06-15", "close": 8.74, "volume": 102026.0}, {"date": "2023-06-16", "close": 8.73, "volume": 127694.0}, {"date": "2023-06-20", "close": 8.69, "volume": 130546.0}, {"date": "2023-06-21", "close": 8.69, "volume": 89938.0}, {"date": "2023-06-22", "close": 8.7, "volume": 124196.0}, {"date": "2023-06-23", "close": 8.52, "volume": 100906.0}, {"date": "2023-06-26", "close": 8.44, "volume": 110422.0}, {"date": "2023-06-27", "close": 8.6, "volume": 86476.0}, {"date": "2023-06-28", "close": 8.65, "volume": 90704.0}, {"date": "2023-06-29", "close": 8.7, "volume": 88978.0}, {"date": "2023-06-30", "close": 8.75, "volume": 55202.0}, {"date": "2023-07-03", "close": 8.81, "volume": 69989.0}, {"date": "2023-07-05", "close": 8.68, "volume": 72472.0}, {"date": "2023-07-06", "close": 8.51, "volume": 97599.0}, {"date": "2023-07-07", "close": 8.6, "volume": 177922.0}, {"date": "2023-07-10", "close": 8.78, "volume": 51669.0}, {"date": "2023-07-11", "close": 8.83, "volume": 96409.0}, {"date": "2023-07-12", "close": 8.94, "volume": 107356.0}, {"date": "2023-07-13", "close": 8.98, "volume": 74050.0}, {"date": "2023-07-14", "close": 8.88, "volume": 91932.0}, {"date": "2023-07-17", "close": 9.02, "volume": 73011.0}, {"date": "2023-07-18", "close": 9.12, "volume": 81845.0}, {"date": "2023-07-19", "close": 9.17, "volume": 82170.0}, {"date": "2023-07-20", "close": 9.05, "volume": 65421.0}, {"date": "2023-07-21", "close": 9.03, "volume": 58033.0}, {"date": "2023-07-24", "close": 9.07, "volume": 63895.0}, {"date": "2023-07-25", "close": 9.07, "volume": 47927.0}, {"date": "2023-07-26", "close": 9.11, "volume": 94734.0}, {"date": "2023-07-27", "close": 9.03, "volume": 117425.0}, {"date": "2023-07-28", "close": 9.1, "volume": 54852.0}, {"date": "2023-07-31", "close": 9.23, "volume": 95227.0}, {"date": "2023-08-01", "close": 9.2, "volume": 71305.0}, {"date": "2023-08-02", "close": 9.08, "volume": 88182.0}, {"date": "2023-08-03", "close": 9.08, "volume": 57907.0}, {"date": "2023-08-04", "close": 9.02, "volume": 77136.0}, {"date": "2023-08-07", "close": 9.14, "volume": 113615.0}, {"date": "2023-08-08", "close": 9.15, "volume": 69180.0}, {"date": "2023-08-09", "close": 9.11, "volume": 70690.0}, {"date": "2023-08-10", "close": 9.06, "volume": 56334.0}, {"date": "2023-08-11", "close": 9.02, "volume": 92514.0}, {"date": "2023-08-14", "close": 9.05, "volume": 52464.0}, {"date": "2023-08-15", "close": 8.99, "volume": 61585.0}, {"date": "2023-08-16", "close": 8.92, "volume": 83491.0}, {"date": "2023-08-17", "close": 8.78, "volume": 139168.0}, {"date": "2023-08-18", "close": 8.8, "volume": 74958.0}, {"date": "2023-08-21", "close": 8.83, "volume": 37455.0}, {"date": "2023-08-22", "close": 8.82, "volume": 50956.0}, {"date": "2023-08-23", "close": 8.88, "volume": 52270.0}, {"date": "2023-08-24", "close": 8.77, "volume": 46725.0}, {"date": "2023-08-25", "close": 8.79, "volume": 113049.0}, {"date": "2023-08-28", "close": 8.83, "volume": 59020.0}, {"date": "2023-08-29", "close": 8.9, "volume": 125789.0}, {"date": "2023-08-30", "close": 8.95, "volume": 110209.0}, {"date": "2023-08-31", "close": 8.98, "volume": 68239.0}, {"date": "2023-09-01", "close": 9.03, "volume": 122839.0}, {"date": "2023-09-05", "close": 8.91, "volume": 78829.0}, {"date": "2023-09-06", "close": 8.87, "volume": 49031.0}, {"date": "2023-09-07", "close": 8.83, "volume": 140185.0}, {"date": "2023-09-08", "close": 8.64, "volume": 101346.0}, {"date": "2023-09-11", "close": 8.62, "volume": 59372.0}, {"date": "2023-09-12", "close": 8.55, "volume": 231626.0}, {"date": "2023-09-13", "close": 8.46, "volume": 225973.0}, {"date": "2023-09-14", "close": 8.55, "volume": 113569.0}, {"date": "2023-09-15", "close": 8.46, "volume": 71022.0}, {"date": "2023-09-18", "close": 8.5, "volume": 53565.0}, {"date": "2023-09-19", "close": 8.47, "volume": 52316.0}, {"date": "2023-09-20", "close": 8.38, "volume": 59391.0}, {"date": "2023-09-21", "close": 8.28, "volume": 90516.0}, {"date": "2023-09-22", "close": 8.27, "volume": 110292.0}, {"date": "2023-09-25", "close": 8.29, "volume": 65102.0}, {"date": "2023-09-26", "close": 8.17, "volume": 92137.0}, {"date": "2023-09-27", "close": 8.23, "volume": 125906.0}, {"date": "2023-09-28", "close": 8.28, "volume": 135767.0}, {"date": "2023-09-29", "close": 8.28, "volume": 72225.0}, {"date": "2023-10-02", "close": 8.18, "volume": 162500.0}, {"date": "2023-10-03", "close": 8.09, "volume": 99363.0}, {"date": "2023-10-04", "close": 8.1, "volume": 89262.0}, {"date": "2023-10-05", "close": 8.12, "volume": 58962.0}, {"date": "2023-10-06", "close": 8.23, "volume": 61466.0}, {"date": "2023-10-09", "close": 8.27, "volume": 97384.0}, {"date": "2023-10-10", "close": 8.31, "volume": 65878.0}, {"date": "2023-10-11", "close": 8.27, "volume": 92122.0}, {"date": "2023-10-12", "close": 8.14, "volume": 98990.0}, {"date": "2023-10-13", "close": 8.08, "volume": 64672.0}, {"date": "2023-10-16", "close": 8.14, "volume": 137663.0}, {"date": "2023-10-17", "close": 8.17, "volume": 148032.0}, {"date": "2023-10-18", "close": 8.05, "volume": 126326.0}, {"date": "2023-10-19", "close": 7.92, "volume": 112890.0}, {"date": "2023-10-20", "close": 7.88, "volume": 78624.0}, {"date": "2023-10-23", "close": 7.81, "volume": 78926.0}, {"date": "2023-10-24", "close": 7.85, "volume": 191930.0}, {"date": "2023-10-25", "close": 7.73, "volume": 114094.0}, {"date": "2023-10-26", "close": 7.71, "volume": 129924.0}, {"date": "2023-10-27", "close": 7.67, "volume": 188693.0}, {"date": "2023-10-30", "close": 7.72, "volume": 74589.0}, {"date": "2023-10-31", "close": 7.81, "volume": 132603.0}, {"date": "2023-11-01", "close": 7.81, "volume": 184051.0}, {"date": "2023-11-02", "close": 7.99, "volume": 115874.0}, {"date": "2023-11-03", "close": 8.13, "volume": 145316.0}, {"date": "2023-11-06", "close": 8.04, "volume": 74171.0}, {"date": "2023-11-07", "close": 7.99, "volume": 122620.0}, {"date": "2023-11-08", "close": 7.9, "volume": 123862.0}, {"date": "2023-11-09", "close": 7.82, "volume": 99150.0}, {"date": "2023-11-10", "close": 7.91, "volume": 102166.0}, {"date": "2023-11-13", "close": 7.96, "volume": 102661.0}, {"date": "2023-11-14", "close": 8.23, "volume": 99929.0}, {"date": "2023-11-15", "close": 8.29, "volume": 85350.0}, {"date": "2023-11-16", "close": 8.15, "volume": 114972.0}, {"date": "2023-11-17", "close": 8.28, "volume": 61693.0}, {"date": "2023-11-20", "close": 8.39, "volume": 134578.0}, {"date": "2023-11-21", "close": 8.34, "volume": 84557.0}, {"date": "2023-11-22", "close": 8.4, "volume": 149806.0}, {"date": "2023-11-24", "close": 8.53, "volume": 21869.0}, {"date": "2023-11-27", "close": 8.51, "volume": 76725.0}, {"date": "2023-11-28", "close": 8.42, "volume": 133573.0}, {"date": "2023-11-29", "close": 8.53, "volume": 93732.0}, {"date": "2023-11-30", "close": 8.53, "volume": 87307.0}, {"date": "2023-12-01", "close": 8.65, "volume": 139514.0}, {"date": "2023-12-04", "close": 8.67, "volume": 120024.0}, {"date": "2023-12-05", "close": 8.56, "volume": 131612.0}, {"date": "2023-12-06", "close": 8.59, "volume": 136923.0}, {"date": "2023-12-07", "close": 8.78, "volume": 178688.0}, {"date": "2023-12-08", "close": 8.53, "volume": 125487.0}, {"date": "2023-12-11", "close": 8.51, "volume": 110739.0}, {"date": "2023-12-12", "close": 8.38, "volume": 139872.0}, {"date": "2023-12-13", "close": 8.71, "volume": 110648.0}, {"date": "2023-12-14", "close": 8.98, "volume": 146977.0}, {"date": "2023-12-15", "close": 8.95, "volume": 84275.0}, {"date": "2023-12-18", "close": 8.92, "volume": 165619.0}, {"date": "2023-12-19", "close": 9.09, "volume": 168646.0}, {"date": "2023-12-20", "close": 8.91, "volume": 135167.0}, {"date": "2023-12-21", "close": 9.07, "volume": 98486.0}, {"date": "2023-12-22", "close": 9.24, "volume": 138958.0}, {"date": "2023-12-26", "close": 9.33, "volume": 228969.0}, {"date": "2023-12-27", "close": 9.34, "volume": 145867.0}, {"date": "2023-12-28", "close": 9.31, "volume": 106037.0}, {"date": "2023-12-29", "close": 9.24, "volume": 121539.0}, {"date": "2024-01-02", "close": 9.09, "volume": 143709.0}, {"date": "2024-01-03", "close": 8.9, "volume": 87632.0}, {"date": "2024-01-04", "close": 9.0, "volume": 117378.0}, {"date": "2024-01-05", "close": 8.93, "volume": 65146.0}, {"date": "2024-01-08", "close": 9.09, "volume": 134076.0}, {"date": "2024-01-09", "close": 8.95, "volume": 135319.0}, {"date": "2024-01-10", "close": 8.97, "volume": 159869.0}, {"date": "2024-01-11", "close": 8.87, "volume": 139176.0}, {"date": "2024-01-12", "close": 8.95, "volume": 82688.0}, {"date": "2024-01-16", "close": 8.77, "volume": 190600.0}, {"date": "2024-01-17", "close": 8.76, "volume": 128054.0}, {"date": "2024-01-18", "close": 8.84, "volume": 92417.0}, {"date": "2024-01-19", "close": 8.88, "volume": 90113.0}, {"date": "2024-01-22", "close": 9.06, "volume": 115160.0}, {"date": "2024-01-23", "close": 9.1, "volume": 114636.0}, {"date": "2024-01-24", "close": 9.03, "volume": 155374.0}, {"date": "2024-01-25", "close": 9.12, "volume": 73920.0}, {"date": "2024-01-26", "close": 9.11, "volume": 80445.0}, {"date": "2024-01-29", "close": 9.17, "volume": 122673.0}, {"date": "2024-01-30", "close": 9.19, "volume": 100888.0}, {"date": "2024-01-31", "close": 9.01, "volume": 158352.0}, {"date": "2024-02-01", "close": 9.09, "volume": 140553.0}, {"date": "2024-02-02", "close": 9.01, "volume": 157634.0}, {"date": "2024-02-05", "close": 8.95, "volume": 118621.0}, {"date": "2024-02-06", "close": 9.02, "volume": 97331.0}, {"date": "2024-02-07", "close": 9.08, "volume": 74466.0}, {"date": "2024-02-08", "close": 9.16, "volume": 66789.0}, {"date": "2024-02-09", "close": 9.25, "volume": 81060.0}, {"date": "2024-02-12", "close": 9.38, "volume": 100956.0}, {"date": "2024-02-13", "close": 9.08, "volume": 126836.0}, {"date": "2024-02-14", "close": 9.27, "volume": 98200.0}, {"date": "2024-02-15", "close": 9.44, "volume": 147544.0}, {"date": "2024-02-16", "close": 9.4, "volume": 124434.0}, {"date": "2024-02-20", "close": 9.24, "volume": 77138.0}, {"date": "2024-02-21", "close": 9.16, "volume": 69749.0}, {"date": "2024-02-22", "close": 9.15, "volume": 104704.0}, {"date": "2024-02-23", "close": 9.17, "volume": 78864.0}, {"date": "2024-02-26", "close": 9.23, "volume": 87919.0}, {"date": "2024-02-27", "close": 9.32, "volume": 97528.0}, {"date": "2024-02-28", "close": 9.26, "volume": 72655.0}, {"date": "2024-02-29", "close": 9.33, "volume": 76679.0}, {"date": "2024-03-01", "close": 9.42, "volume": 125325.0}, {"date": "2024-03-04", "close": 9.47, "volume": 130101.0}, {"date": "2024-03-05", "close": 9.35, "volume": 114218.0}, {"date": "2024-03-06", "close": 9.43, "volume": 125255.0}, {"date": "2024-03-07", "close": 9.4, "volume": 104648.0}, {"date": "2024-03-08", "close": 9.28, "volume": 166283.0}, {"date": "2024-03-11", "close": 9.13, "volume": 134010.0}, {"date": "2024-03-12", "close": 9.18, "volume": 95551.0}, {"date": "2024-03-13", "close": 9.22, "volume": 65328.0}, {"date": "2024-03-14", "close": 9.0, "volume": 135529.0}, {"date": "2024-03-15", "close": 9.03, "volume": 69152.0}, {"date": "2024-03-18", "close": 9.01, "volume": 107656.0}, {"date": "2024-03-19", "close": 9.02, "volume": 88616.0}, {"date": "2024-03-20", "close": 9.17, "volume": 147370.0}, {"date": "2024-03-21", "close": 9.3, "volume": 153847.0}, {"date": "2024-03-22", "close": 9.24, "volume": 116407.0}, {"date": "2024-03-25", "close": 9.21, "volume": 62473.0}, {"date": "2024-03-26", "close": 9.2, "volume": 106157.0}, {"date": "2024-03-27", "close": 9.31, "volume": 172226.0}, {"date": "2024-03-28", "close": 9.45, "volume": 136292.0}, {"date": "2024-04-01", "close": 9.35, "volume": 135373.0}, {"date": "2024-04-02", "close": 9.22, "volume": 144022.0}, {"date": "2024-04-03", "close": 9.23, "volume": 217086.0}, {"date": "2024-04-04", "close": 9.14, "volume": 113693.0}, {"date": "2024-04-05", "close": 9.2, "volume": 130334.0}, {"date": "2024-04-08", "close": 9.28, "volume": 82871.0}, {"date": "2024-04-09", "close": 9.28, "volume": 72032.0}, {"date": "2024-04-10", "close": 9.09, "volume": 89312.0}, {"date": "2024-04-11", "close": 9.12, "volume": 168187.0}, {"date": "2024-04-12", "close": 8.91, "volume": 105386.0}, {"date": "2024-04-15", "close": 8.73, "volume": 128004.0}, {"date": "2024-04-16", "close": 8.76, "volume": 55680.0}, {"date": "2024-04-17", "close": 8.69, "volume": 128491.0}, {"date": "2024-04-18", "close": 8.62, "volume": 127198.0}, {"date": "2024-04-19", "close": 8.64, "volume": 109681.0}, {"date": "2024-04-22", "close": 8.77, "volume": 75760.0}, {"date": "2024-04-23", "close": 8.88, "volume": 84394.0}, {"date": "2024-04-24", "close": 8.83, "volume": 91677.0}, {"date": "2024-04-25", "close": 8.77, "volume": 78533.0}, {"date": "2024-04-26", "close": 8.89, "volume": 59163.0}, {"date": "2024-04-29", "close": 8.98, "volume": 62631.0}, {"date": "2024-04-30", "close": 8.88, "volume": 73081.0}, {"date": "2024-05-01", "close": 8.95, "volume": 83280.0}, {"date": "2024-05-02", "close": 9.05, "volume": 99206.0}, {"date": "2024-05-03", "close": 9.14, "volume": 72793.0}, {"date": "2024-05-06", "close": 9.32, "volume": 116994.0}, {"date": "2024-05-07", "close": 9.39, "volume": 96631.0}, {"date": "2024-05-08", "close": 9.36, "volume": 47763.0}, {"date": "2024-05-09", "close": 9.47, "volume": 67717.0}, {"date": "2024-05-10", "close": 9.45, "volume": 66869.0}, {"date": "2024-05-13", "close": 9.44, "volume": 64258.0}, {"date": "2024-05-14", "close": 9.52, "volume": 107629.0}, {"date": "2024-05-15", "close": 9.58, "volume": 119503.0}, {"date": "2024-05-16", "close": 9.58, "volume": 109000.0}, {"date": "2024-05-17", "close": 9.57, "volume": 77868.0}, {"date": "2024-05-20", "close": 9.66, "volume": 107836.0}, {"date": "2024-05-21", "close": 9.74, "volume": 82432.0}, {"date": "2024-05-22", "close": 9.75, "volume": 99609.0}, {"date": "2024-05-23", "close": 9.57, "volume": 49444.0}, {"date": "2024-05-24", "close": 9.72, "volume": 57900.0}, {"date": "2024-05-28", "close": 9.74, "volume": 63094.0}, {"date": "2024-05-29", "close": 9.64, "volume": 51370.0}, {"date": "2024-05-30", "close": 9.67, "volume": 95119.0}, {"date": "2024-05-31", "close": 9.69, "volume": 91337.0}, {"date": "2024-06-03", "close": 9.57, "volume": 62034.0}, {"date": "2024-06-04", "close": 9.44, "volume": 66763.0}, {"date": "2024-06-05", "close": 9.64, "volume": 92828.0}, {"date": "2024-06-06", "close": 9.62, "volume": 110264.0}, {"date": "2024-06-07", "close": 9.5, "volume": 80688.0}, {"date": "2024-06-10", "close": 9.52, "volume": 69024.0}, {"date": "2024-06-11", "close": 9.53, "volume": 72327.0}, {"date": "2024-06-12", "close": 9.64, "volume": 83697.0}, {"date": "2024-06-13", "close": 9.33, "volume": 48727.0}, {"date": "2024-06-14", "close": 9.17, "volume": 98787.0}, {"date": "2024-06-17", "close": 9.22, "volume": 87854.0}, {"date": "2024-06-18", "close": 9.19, "volume": 81429.0}, {"date": "2024-06-20", "close": 9.11, "volume": 93227.0}, {"date": "2024-06-21", "close": 9.12, "volume": 90293.0}, {"date": "2024-06-24", "close": 9.09, "volume": 87857.0}, {"date": "2024-06-25", "close": 9.08, "volume": 115458.0}, {"date": "2024-06-26", "close": 9.07, "volume": 69869.0}, {"date": "2024-06-27", "close": 9.13, "volume": 80705.0}, {"date": "2024-06-28", "close": 9.19, "volume": 125232.0}, {"date": "2024-07-01", "close": 9.12, "volume": 95030.0}, {"date": "2024-07-02", "close": 9.21, "volume": 52728.0}, {"date": "2024-07-03", "close": 9.26, "volume": 62557.0}, {"date": "2024-07-05", "close": 9.2, "volume": 51146.0}, {"date": "2024-07-08", "close": 9.24, "volume": 90988.0}, {"date": "2024-07-09", "close": 9.21, "volume": 140019.0}, {"date": "2024-07-10", "close": 9.24, "volume": 72365.0}, {"date": "2024-07-11", "close": 9.49, "volume": 164759.0}, {"date": "2024-07-12", "close": 9.55, "volume": 127556.0}, {"date": "2024-07-15", "close": 9.71, "volume": 180388.0}, {"date": "2024-07-16", "close": 10.08, "volume": 171188.0}, {"date": "2024-07-17", "close": 9.98, "volume": 115988.0}, {"date": "2024-07-18", "close": 9.72, "volume": 90681.0}, {"date": "2024-07-19", "close": 9.7, "volume": 44921.0}, {"date": "2024-07-22", "close": 9.98, "volume": 187003.0}, {"date": "2024-07-23", "close": 10.07, "volume": 93123.0}, {"date": "2024-07-24", "close": 9.73, "volume": 76607.0}, {"date": "2024-07-25", "close": 9.84, "volume": 96062.0}, {"date": "2024-07-26", "close": 9.87, "volume": 106432.0}, {"date": "2024-07-29", "close": 9.84, "volume": 94544.0}, {"date": "2024-07-30", "close": 9.76, "volume": 117246.0}, {"date": "2024-07-31", "close": 9.93, "volume": 126931.0}, {"date": "2024-08-01", "close": 9.69, "volume": 122766.0}, {"date": "2024-08-02", "close": 9.32, "volume": 130527.0}, {"date": "2024-08-05", "close": 8.98, "volume": 165791.0}, {"date": "2024-08-06", "close": 9.09, "volume": 92332.0}, {"date": "2024-08-07", "close": 9.03, "volume": 103111.0}, {"date": "2024-08-08", "close": 9.26, "volume": 94637.0}, {"date": "2024-08-09", "close": 9.28, "volume": 76243.0}, {"date": "2024-08-12", "close": 9.21, "volume": 58038.0}, {"date": "2024-08-13", "close": 9.35, "volume": 59046.0}, {"date": "2024-08-14", "close": 9.28, "volume": 87256.0}, {"date": "2024-08-15", "close": 9.5, "volume": 38545.0}, {"date": "2024-08-16", "close": 9.59, "volume": 39136.0}, {"date": "2024-08-19", "close": 9.62, "volume": 89842.0}, {"date": "2024-08-20", "close": 9.53, "volume": 92486.0}, {"date": "2024-08-21", "close": 9.66, "volume": 65655.0}, {"date": "2024-08-22", "close": 9.53, "volume": 80276.0}, {"date": "2024-08-23", "close": 9.8, "volume": 103081.0}, {"date": "2024-08-26", "close": 9.84, "volume": 62342.0}, {"date": "2024-08-27", "close": 9.8, "volume": 59330.0}, {"date": "2024-08-28", "close": 9.67, "volume": 92896.0}, {"date": "2024-08-29", "close": 9.8, "volume": 185663.0}, {"date": "2024-08-30", "close": 9.79, "volume": 111228.0}, {"date": "2024-09-03", "close": 9.46, "volume": 111327.0}, {"date": "2024-09-04", "close": 9.46, "volume": 100995.0}, {"date": "2024-09-05", "close": 9.352, "volume": 80760.0}, {"date": "2024-09-06", "close": 9.22, "volume": 69535.0}, {"date": "2024-09-09", "close": 9.19, "volume": 111929.0}, {"date": "2024-09-10", "close": 9.2, "volume": 50688.0}, {"date": "2024-09-11", "close": 9.29, "volume": 61419.0}, {"date": "2024-09-12", "close": 9.37, "volume": 80760.0}, {"date": "2024-09-13", "close": 9.38, "volume": 75492.0}, {"date": "2024-09-16", "close": 9.39, "volume": 58431.0}, {"date": "2024-09-17", "close": 9.47, "volume": 78672.0}, {"date": "2024-09-18", "close": 9.46, "volume": 116838.0}, {"date": "2024-09-19", "close": 9.67, "volume": 119702.0}, {"date": "2024-09-20", "close": 9.56, "volume": 85282.0}, {"date": "2024-09-23", "close": 9.57, "volume": 156563.0}, {"date": "2024-09-24", "close": 9.61, "volume": 135948.0}, {"date": "2024-09-25", "close": 9.54, "volume": 112736.0}, {"date": "2024-09-26", "close": 9.57, "volume": 114765.0}, {"date": "2024-09-27", "close": 9.62, "volume": 68637.0}, {"date": "2024-09-30", "close": 9.61, "volume": 70456.0}, {"date": "2024-10-01", "close": 9.53, "volume": 86367.0}, {"date": "2024-10-02", "close": 9.54, "volume": 67334.0}, {"date": "2024-10-03", "close": 9.48, "volume": 52455.0}, {"date": "2024-10-04", "close": 9.55, "volume": 64881.0}, {"date": "2024-10-07", "close": 9.5, "volume": 95111.0}, {"date": "2024-10-08", "close": 9.57, "volume": 41764.0}, {"date": "2024-10-09", "close": 9.53, "volume": 49878.0}, {"date": "2024-10-10", "close": 9.44, "volume": 65185.0}, {"date": "2024-10-11", "close": 9.63, "volume": 114993.0}, {"date": "2024-10-14", "close": 9.71, "volume": 67852.0}, {"date": "2024-10-15", "close": 9.65, "volume": 113644.0}, {"date": "2024-10-16", "close": 9.78, "volume": 94339.0}, {"date": "2024-10-17", "close": 9.73, "volume": 67723.0}, {"date": "2024-10-18", "close": 9.78, "volume": 42904.0}, {"date": "2024-10-21", "close": 9.73, "volume": 91170.0}, {"date": "2024-10-22", "close": 9.66, "volume": 50890.0}, {"date": "2024-10-23", "close": 9.48, "volume": 69743.0}, {"date": "2024-10-24", "close": 9.43, "volume": 71332.0}, {"date": "2024-10-25", "close": 9.41, "volume": 44549.0}, {"date": "2024-10-28", "close": 9.52, "volume": 89924.0}, {"date": "2024-10-29", "close": 9.43, "volume": 89481.0}, {"date": "2024-10-30", "close": 9.5, "volume": 65670.0}, {"date": "2024-10-31", "close": 9.32, "volume": 56646.0}, {"date": "2024-11-01", "close": 9.32, "volume": 97624.0}, {"date": "2024-11-04", "close": 9.36, "volume": 280643.0}, {"date": "2024-11-05", "close": 9.56, "volume": 110423.0}, {"date": "2024-11-06", "close": 10.04, "volume": 213310.0}, {"date": "2024-11-07", "close": 10.1, "volume": 143830.0}, {"date": "2024-11-08", "close": 10.21, "volume": 52223.0}, {"date": "2024-11-11", "close": 10.34, "volume": 94480.0}, {"date": "2024-11-12", "close": 10.2, "volume": 102032.0}, {"date": "2024-11-13", "close": 10.1, "volume": 82532.0}, {"date": "2024-11-14", "close": 9.94, "volume": 86835.0}, {"date": "2024-11-15", "close": 9.76, "volume": 85554.0}, {"date": "2024-11-18", "close": 9.78, "volume": 79857.0}, {"date": "2024-11-19", "close": 9.9, "volume": 137202.0}, {"date": "2024-11-20", "close": 9.84, "volume": 69833.0}, {"date": "2024-11-21", "close": 10.03, "volume": 133700.0}, {"date": "2024-11-22", "close": 10.18, "volume": 136996.0}, {"date": "2024-11-25", "close": 10.33, "volume": 139686.0}, {"date": "2024-11-26", "close": 10.24, "volume": 80812.0}, {"date": "2024-11-27", "close": 10.23, "volume": 141550.0}, {"date": "2024-11-29", "close": 10.32, "volume": 76106.0}, {"date": "2024-12-02", "close": 10.4, "volume": 148675.0}, {"date": "2024-12-03", "close": 10.34, "volume": 101642.0}, {"date": "2024-12-04", "close": 10.38, "volume": 118606.0}, {"date": "2024-12-05", "close": 10.28, "volume": 99623.0}, {"date": "2024-12-06", "close": 10.23, "volume": 139572.0}, {"date": "2024-12-09", "close": 10.26, "volume": 173919.0}, {"date": "2024-12-10", "close": 10.215, "volume": 111137.0}, {"date": "2024-12-11", "close": 10.31, "volume": 52939.0}, {"date": "2024-12-12", "close": 9.99, "volume": 159814.0}, {"date": "2024-12-13", "close": 9.9, "volume": 113970.0}, {"date": "2024-12-16", "close": 9.95, "volume": 138541.0}, {"date": "2024-12-17", "close": 9.9, "volume": 220976.0}, {"date": "2024-12-18", "close": 9.61, "volume": 131345.0}, {"date": "2024-12-19", "close": 9.49, "volume": 124140.0}, {"date": "2024-12-20", "close": 9.65, "volume": 109513.0}, {"date": "2024-12-23", "close": 9.65, "volume": 170814.0}, {"date": "2024-12-24", "close": 9.75, "volume": 76160.0}, {"date": "2024-12-26", "close": 9.82, "volume": 69685.0}, {"date": "2024-12-27", "close": 9.74, "volume": 152833.0}, {"date": "2024-12-30", "close": 9.67, "volume": 99692.0}, {"date": "2024-12-31", "close": 9.75, "volume": 97419.0}, {"date": "2025-01-02", "close": 9.73, "volume": 86007.0}, {"date": "2025-01-03", "close": 9.9, "volume": 66861.0}, {"date": "2025-01-06", "close": 9.92, "volume": 72021.0}, {"date": "2025-01-07", "close": 9.79, "volume": 110866.0}, {"date": "2025-01-08", "close": 9.87, "volume": 111828.0}, {"date": "2025-01-10", "close": 9.69, "volume": 84756.0}, {"date": "2025-01-13", "close": 9.68, "volume": 77533.0}, {"date": "2025-01-14", "close": 9.77, "volume": 146584.0}, {"date": "2025-01-15", "close": 9.96, "volume": 108595.0}, {"date": "2025-01-16", "close": 10.0, "volume": 65254.0}, {"date": "2025-01-17", "close": 10.05, "volume": 81014.0}, {"date": "2025-01-21", "close": 10.19, "volume": 127678.0}, {"date": "2025-01-22", "close": 10.17, "volume": 93842.0}, {"date": "2025-01-23", "close": 10.2, "volume": 119174.0}, {"date": "2025-01-24", "close": 10.21, "volume": 90798.0}, {"date": "2025-01-27", "close": 10.02, "volume": 127257.0}, {"date": "2025-01-28", "close": 9.98, "volume": 108210.0}, {"date": "2025-01-29", "close": 9.87, "volume": 152560.0}, {"date": "2025-01-30", "close": 9.96, "volume": 229220.0}, {"date": "2025-01-31", "close": 9.9, "volume": 146141.0}, {"date": "2025-02-03", "close": 9.8, "volume": 139508.0}, {"date": "2025-02-04", "close": 9.94, "volume": 142954.0}, {"date": "2025-02-05", "close": 10.09, "volume": 72651.0}, {"date": "2025-02-06", "close": 10.14, "volume": 51616.0}, {"date": "2025-02-07", "close": 10.02, "volume": 73297.0}, {"date": "2025-02-10", "close": 10.06, "volume": 38685.0}, {"date": "2025-02-11", "close": 10.028, "volume": 76966.0}, {"date": "2025-02-12", "close": 9.92, "volume": 65137.0}, {"date": "2025-02-13", "close": 9.99, "volume": 76707.0}, {"date": "2025-02-14", "close": 10.01, "volume": 38006.0}, {"date": "2025-02-18", "close": 10.0, "volume": 138289.0}, {"date": "2025-02-19", "close": 9.94, "volume": 224541.0}, {"date": "2025-02-20", "close": 9.8, "volume": 125772.0}, {"date": "2025-02-21", "close": 9.54, "volume": 145082.0}, {"date": "2025-02-24", "close": 9.47, "volume": 150885.0}, {"date": "2025-02-25", "close": 9.35, "volume": 128583.0}, {"date": "2025-02-26", "close": 9.35, "volume": 116080.0}, {"date": "2025-02-27", "close": 9.21, "volume": 152669.0}, {"date": "2025-02-28", "close": 9.29, "volume": 105099.0}, {"date": "2025-03-03", "close": 9.03, "volume": 169024.0}, {"date": "2025-03-04", "close": 8.94, "volume": 297646.0}, {"date": "2025-03-05", "close": 8.96, "volume": 146302.0}, {"date": "2025-03-06", "close": 8.86, "volume": 125871.0}, {"date": "2025-03-07", "close": 8.89, "volume": 172150.0}, {"date": "2025-03-10", "close": 8.65, "volume": 191383.0}, {"date": "2025-03-11", "close": 8.62, "volume": 151054.0}, {"date": "2025-03-12", "close": 8.71, "volume": 101493.0}, {"date": "2025-03-13", "close": 8.4, "volume": 191514.0}, {"date": "2025-03-14", "close": 8.48, "volume": 218228.0}, {"date": "2025-03-17", "close": 8.6, "volume": 109492.0}, {"date": "2025-03-18", "close": 8.58, "volume": 181791.0}, {"date": "2025-03-19", "close": 8.7, "volume": 146445.0}, {"date": "2025-03-20", "close": 8.58, "volume": 204575.0}, {"date": "2025-03-21", "close": 8.55, "volume": 124750.0}, {"date": "2025-03-24", "close": 8.72, "volume": 135590.0}, {"date": "2025-03-25", "close": 8.74, "volume": 143297.0}, {"date": "2025-03-26", "close": 8.61, "volume": 138604.0}, {"date": "2025-03-27", "close": 8.61, "volume": 79753.0}, {"date": "2025-03-28", "close": 8.46, "volume": 85040.0}, {"date": "2025-03-31", "close": 8.43, "volume": 193873.0}, {"date": "2025-04-01", "close": 8.37, "volume": 163952.0}, {"date": "2025-04-02", "close": 8.52, "volume": 171729.0}, {"date": "2025-04-03", "close": 8.03, "volume": 326665.0}, {"date": "2025-04-04", "close": 7.65, "volume": 285211.0}, {"date": "2025-04-07", "close": 7.52, "volume": 328952.0}, {"date": "2025-04-08", "close": 7.35, "volume": 197783.0}, {"date": "2025-04-09", "close": 7.95, "volume": 279529.0}, {"date": "2025-04-10", "close": 7.77, "volume": 119119.0}, {"date": "2025-04-11", "close": 7.83, "volume": 105205.0}, {"date": "2025-04-14", "close": 7.86, "volume": 199305.0}, {"date": "2025-04-15", "close": 7.95, "volume": 173523.0}, {"date": "2025-04-16", "close": 7.83, "volume": 202894.0}, {"date": "2025-04-17", "close": 7.9, "volume": 287731.0}, {"date": "2025-04-21", "close": 7.7, "volume": 256623.0}, {"date": "2025-04-22", "close": 7.89, "volume": 146992.0}, {"date": "2025-04-23", "close": 7.99, "volume": 175551.0}, {"date": "2025-04-24", "close": 8.19, "volume": 89146.0}, {"date": "2025-04-25", "close": 8.24, "volume": 100800.0}, {"date": "2025-04-28", "close": 8.23, "volume": 163851.0}, {"date": "2025-04-29", "close": 8.23, "volume": 143374.0}, {"date": "2025-04-30", "close": 8.18, "volume": 89012.0}, {"date": "2025-05-01", "close": 8.2, "volume": 165268.0}, {"date": "2025-05-02", "close": 8.31, "volume": 207967.0}, {"date": "2025-05-05", "close": 8.31, "volume": 120854.0}, {"date": "2025-05-06", "close": 8.23, "volume": 132989.0}, {"date": "2025-05-07", "close": 8.23, "volume": 91788.0}, {"date": "2025-05-08", "close": 8.38, "volume": 187592.0}, {"date": "2025-05-09", "close": 8.42, "volume": 69778.0}, {"date": "2025-05-12", "close": 8.76, "volume": 294737.0}, {"date": "2025-05-13", "close": 8.78, "volume": 164728.0}, {"date": "2025-05-14", "close": 8.8, "volume": 75120.0}, {"date": "2025-05-15", "close": 8.76, "volume": 95923.0}, {"date": "2025-05-16", "close": 8.81, "volume": 101801.0}, {"date": "2025-05-19", "close": 8.81, "volume": 203982.0}, {"date": "2025-05-20", "close": 8.86, "volume": 157482.0}, {"date": "2025-05-21", "close": 8.68, "volume": 241919.0}, {"date": "2025-05-22", "close": 8.69, "volume": 115939.0}, {"date": "2025-05-23", "close": 8.64, "volume": 181516.0}, {"date": "2025-05-27", "close": 8.81, "volume": 158589.0}, {"date": "2025-05-28", "close": 8.73, "volume": 118704.0}, {"date": "2025-05-29", "close": 8.76, "volume": 76874.0}, {"date": "2025-05-30", "close": 8.75, "volume": 81291.0}, {"date": "2025-06-02", "close": 8.73, "volume": 152685.0}, {"date": "2025-06-03", "close": 8.83, "volume": 124869.0}, {"date": "2025-06-04", "close": 8.89, "volume": 118762.0}, {"date": "2025-06-05", "close": 8.93, "volume": 88537.0}, {"date": "2025-06-06", "close": 9.06, "volume": 63990.0}, {"date": "2025-06-09", "close": 9.09, "volume": 74958.0}, {"date": "2025-06-10", "close": 9.12, "volume": 94986.0}, {"date": "2025-06-11", "close": 9.1, "volume": 90948.0}, {"date": "2025-06-12", "close": 8.91, "volume": 46806.0}, {"date": "2025-06-13", "close": 8.79, "volume": 131992.0}, {"date": "2025-06-16", "close": 8.84, "volume": 122592.0}, {"date": "2025-06-17", "close": 8.81, "volume": 129848.0}, {"date": "2025-06-18", "close": 8.76, "volume": 210230.0}, {"date": "2025-06-20", "close": 8.74, "volume": 182225.0}, {"date": "2025-06-23", "close": 8.85, "volume": 113821.0}, {"date": "2025-06-24", "close": 9.0, "volume": 133727.0}, {"date": "2025-06-25", "close": 8.95, "volume": 206744.0}, {"date": "2025-06-26", "close": 9.08, "volume": 135659.0}, {"date": "2025-06-27", "close": 9.17, "volume": 133601.0}, {"date": "2025-06-30", "close": 9.25, "volume": 118717.0}, {"date": "2025-07-01", "close": 9.4, "volume": 291374.0}, {"date": "2025-07-02", "close": 9.51, "volume": 140059.0}, {"date": "2025-07-03", "close": 9.63, "volume": 74548.0}, {"date": "2025-07-07", "close": 9.56, "volume": 240155.0}, {"date": "2025-07-08", "close": 9.56, "volume": 135663.0}, {"date": "2025-07-09", "close": 9.62, "volume": 138149.0}, {"date": "2025-07-10", "close": 9.72, "volume": 155498.0}, {"date": "2025-07-11", "close": 9.57, "volume": 158460.0}, {"date": "2025-07-14", "close": 9.53, "volume": 116991.0}, {"date": "2025-07-15", "close": 9.41, "volume": 182904.0}, {"date": "2025-07-16", "close": 9.43, "volume": 163378.0}, {"date": "2025-07-17", "close": 9.5, "volume": 69948.0}, {"date": "2025-07-18", "close": 9.48, "volume": 96577.0}, {"date": "2025-07-21", "close": 9.46, "volume": 105097.0}, {"date": "2025-07-22", "close": 9.55, "volume": 136185.0}, {"date": "2025-07-23", "close": 9.69, "volume": 117204.0}, {"date": "2025-07-24", "close": 9.57, "volume": 105059.0}, {"date": "2025-07-25", "close": 9.67, "volume": 94864.0}, {"date": "2025-07-28", "close": 9.65, "volume": 138976.0}, {"date": "2025-07-29", "close": 9.63, "volume": 121976.0}, {"date": "2025-07-30", "close": 9.52, "volume": 88521.0}, {"date": "2025-07-31", "close": 9.47, "volume": 145444.0}, {"date": "2025-08-01", "close": 9.35, "volume": 171794.0}, {"date": "2025-08-04", "close": 9.44, "volume": 60452.0}, {"date": "2025-08-05", "close": 9.47, "volume": 147662.0}, {"date": "2025-08-06", "close": 9.48, "volume": 55761.0}, {"date": "2025-08-07", "close": 9.41, "volume": 77393.0}, {"date": "2025-08-08", "close": 9.44, "volume": 75623.0}, {"date": "2025-08-11", "close": 9.46, "volume": 66329.0}, {"date": "2025-08-12", "close": 9.73, "volume": 171413.0}, {"date": "2025-08-13", "close": 9.93, "volume": 104183.0}, {"date": "2025-08-14", "close": 9.82, "volume": 116153.0}, {"date": "2025-08-15", "close": 9.72, "volume": 100452.0}, {"date": "2025-08-18", "close": 9.78, "volume": 220589.0}, {"date": "2025-08-19", "close": 9.74, "volume": 84478.0}, {"date": "2025-08-20", "close": 9.64, "volume": 76714.0}, {"date": "2025-08-21", "close": 9.7, "volume": 137891.0}, {"date": "2025-08-22", "close": 10.11, "volume": 163184.0}, {"date": "2025-08-25", "close": 10.13, "volume": 176397.0}, {"date": "2025-08-26", "close": 10.15, "volume": 110920.0}, {"date": "2025-08-27", "close": 10.21, "volume": 103717.0}, {"date": "2025-08-28", "close": 10.24, "volume": 74961.0}, {"date": "2025-08-29", "close": 10.17, "volume": 113243.0}, {"date": "2025-09-02", "close": 10.1, "volume": 86455.0}, {"date": "2025-09-03", "close": 10.05, "volume": 361826.0}, {"date": "2025-09-04", "close": 10.19, "volume": 424222.0}, {"date": "2025-09-05", "close": 10.29, "volume": 96539.0}, {"date": "2025-09-08", "close": 10.31, "volume": 63039.0}, {"date": "2025-09-09", "close": 10.28, "volume": 157643.0}, {"date": "2025-09-10", "close": 10.26, "volume": 68850.0}, {"date": "2025-09-11", "close": 10.42, "volume": 101718.0}, {"date": "2025-09-12", "close": 10.2, "volume": 79297.0}, {"date": "2025-09-15", "close": 10.22, "volume": 71339.0}, {"date": "2025-09-16", "close": 10.23, "volume": 84334.0}, {"date": "2025-09-17", "close": 10.27, "volume": 91220.0}, {"date": "2025-09-18", "close": 10.44, "volume": 61651.0}, {"date": "2025-09-19", "close": 10.4, "volume": 124953.0}, {"date": "2025-09-22", "close": 10.5, "volume": 82852.0}, {"date": "2025-09-23", "close": 10.5, "volume": 132962.0}, {"date": "2025-09-24", "close": 10.41, "volume": 144863.0}, {"date": "2025-09-25", "close": 10.28, "volume": 131641.0}, {"date": "2025-09-26", "close": 10.38, "volume": 41662.0}, {"date": "2025-09-29", "close": 10.38, "volume": 184581.0}, {"date": "2025-09-30", "close": 10.39, "volume": 144996.0}, {"date": "2025-10-01", "close": 10.46, "volume": 69453.0}, {"date": "2025-10-02", "close": 10.4, "volume": 113356.0}, {"date": "2025-10-03", "close": 10.4, "volume": 160490.0}, {"date": "2025-10-06", "close": 10.54, "volume": 128610.0}, {"date": "2025-10-07", "close": 10.42, "volume": 149977.0}, {"date": "2025-10-08", "close": 10.51, "volume": 128786.0}, {"date": "2025-10-09", "close": 10.4, "volume": 97091.0}, {"date": "2025-10-10", "close": 10.06, "volume": 144398.0}, {"date": "2025-10-13", "close": 10.26, "volume": 101448.0}, {"date": "2025-10-14", "close": 10.45, "volume": 145728.0}, {"date": "2025-10-15", "close": 10.65, "volume": 193313.0}, {"date": "2025-10-16", "close": 10.47, "volume": 162962.0}, {"date": "2025-10-17", "close": 10.34, "volume": 110503.0}, {"date": "2025-10-20", "close": 10.53, "volume": 77848.0}, {"date": "2025-10-21", "close": 10.57, "volume": 97933.0}, {"date": "2025-10-22", "close": 10.41, "volume": 212071.0}, {"date": "2025-10-23", "close": 10.55, "volume": 71641.0}, {"date": "2025-10-24", "close": 10.71, "volume": 99675.0}, {"date": "2025-10-27", "close": 10.74, "volume": 111643.0}, {"date": "2025-10-28", "close": 10.71, "volume": 75443.0}, {"date": "2025-10-29", "close": 10.6, "volume": 92223.0}, {"date": "2025-10-30", "close": 10.52, "volume": 103407.0}, {"date": "2025-10-31", "close": 10.55, "volume": 77070.0}, {"date": "2025-11-03", "close": 10.51, "volume": 91350.0}, {"date": "2025-11-04", "close": 10.26, "volume": 140680.0}, {"date": "2025-11-05", "close": 10.33, "volume": 276722.0}, {"date": "2025-11-06", "close": 10.16, "volume": 170337.0}, {"date": "2025-11-07", "close": 10.11, "volume": 82589.0}, {"date": "2025-11-10", "close": 10.29, "volume": 69410.0}, {"date": "2025-11-11", "close": 10.21, "volume": 71301.0}, {"date": "2025-11-12", "close": 10.27, "volume": 85043.0}, {"date": "2025-11-13", "close": 9.95, "volume": 106217.0}, {"date": "2025-11-14", "close": 9.95, "volume": 88997.0}, {"date": "2025-11-17", "close": 9.72, "volume": 195004.0}, {"date": "2025-11-18", "close": 9.73, "volume": 109967.0}, {"date": "2025-11-19", "close": 9.72, "volume": 95657.0}, {"date": "2025-11-20", "close": 9.52, "volume": 213527.0}, {"date": "2025-11-21", "close": 9.76, "volume": 105836.0}, {"date": "2025-11-24", "close": 9.91, "volume": 104171.0}, {"date": "2025-11-25", "close": 10.22, "volume": 87873.0}, {"date": "2025-11-26", "close": 10.3, "volume": 75915.0}, {"date": "2025-11-28", "close": 10.46, "volume": 56404.0}, {"date": "2025-12-01", "close": 10.32, "volume": 56285.0}, {"date": "2025-12-02", "close": 10.33, "volume": 99739.0}, {"date": "2025-12-03", "close": 10.52, "volume": 79565.0}, {"date": "2025-12-04", "close": 10.58, "volume": 87502.0}, {"date": "2025-12-05", "close": 10.58, "volume": 82245.0}, {"date": "2025-12-08", "close": 10.59, "volume": 86145.0}, {"date": "2025-12-09", "close": 10.7, "volume": 50698.0}, {"date": "2025-12-10", "close": 10.85, "volume": 162672.0}, {"date": "2025-12-11", "close": 10.7, "volume": 202629.0}, {"date": "2025-12-12", "close": 10.58, "volume": 98617.0}, {"date": "2025-12-15", "close": 10.48, "volume": 76357.0}, {"date": "2025-12-16", "close": 10.49, "volume": 56278.0}, {"date": "2025-12-17", "close": 10.38, "volume": 95599.0}, {"date": "2025-12-18", "close": 10.46, "volume": 81365.0}, {"date": "2025-12-19", "close": 10.52, "volume": 72949.0}, {"date": "2025-12-22", "close": 10.65, "volume": 100896.0}, {"date": "2025-12-23", "close": 10.64, "volume": 82541.0}, {"date": "2025-12-24", "close": 10.68, "volume": 68256.0}, {"date": "2025-12-26", "close": 10.6, "volume": 78524.0}, {"date": "2025-12-29", "close": 10.54, "volume": 86377.0}, {"date": "2025-12-30", "close": 10.54, "volume": 99854.0}, {"date": "2025-12-31", "close": 10.43, "volume": 139461.0}, {"date": "2026-01-02", "close": 10.54, "volume": 114009.0}, {"date": "2026-01-05", "close": 10.8, "volume": 161478.0}, {"date": "2026-01-06", "close": 11.05, "volume": 264082.0}, {"date": "2026-01-07", "close": 10.97, "volume": 404298.0}, {"date": "2026-01-08", "close": 11.1, "volume": 125626.0}, {"date": "2026-01-09", "close": 11.15, "volume": 125849.0}, {"date": "2026-01-12", "close": 11.28, "volume": 118751.0}, {"date": "2026-01-13", "close": 11.29, "volume": 149571.0}, {"date": "2026-01-14", "close": 11.38, "volume": 165909.0}, {"date": "2026-01-15", "close": 11.49, "volume": 158424.0}, {"date": "2026-01-16", "close": 11.57, "volume": 185483.0}, {"date": "2026-01-20", "close": 11.42, "volume": 153460.0}, {"date": "2026-01-21", "close": 11.66, "volume": 138450.0}, {"date": "2026-01-22", "close": 11.79, "volume": 223456.0}, {"date": "2026-01-23", "close": 11.59, "volume": 209604.0}, {"date": "2026-01-26", "close": 11.56, "volume": 83481.0}, {"date": "2026-01-27", "close": 11.55, "volume": 66158.0}, {"date": "2026-01-28", "close": 11.51, "volume": 80918.0}, {"date": "2026-01-29", "close": 11.54, "volume": 95497.0}, {"date": "2026-01-30", "close": 11.49, "volume": 72948.0}, {"date": "2026-02-02", "close": 11.59, "volume": 92409.0}, {"date": "2026-02-03", "close": 11.63, "volume": 104628.0}, {"date": "2026-02-04", "close": 11.54, "volume": 157289.0}, {"date": "2026-02-05", "close": 11.38, "volume": 82718.0}, {"date": "2026-02-06", "close": 11.77, "volume": 128162.0}, {"date": "2026-02-09", "close": 11.88, "volume": 234492.0}, {"date": "2026-02-10", "close": 11.99, "volume": 205559.0}, {"date": "2026-02-11", "close": 12.01, "volume": 182678.0}, {"date": "2026-02-12", "close": 11.82, "volume": 231702.0}, {"date": "2026-02-13", "close": 11.98, "volume": 180458.0}, {"date": "2026-02-17", "close": 12.0, "volume": 139665.0}, {"date": "2026-02-18", "close": 12.1, "volume": 206185.0}, {"date": "2026-02-19", "close": 12.11, "volume": 100230.0}, {"date": "2026-02-20", "close": 12.15, "volume": 146725.0}, {"date": "2026-02-23", "close": 12.11, "volume": 144211.0}, {"date": "2026-02-24", "close": 12.25, "volume": 156776.0}, {"date": "2026-02-25", "close": 12.29, "volume": 163189.0}, {"date": "2026-02-26", "close": 12.34, "volume": 154958.0}, {"date": "2026-02-27", "close": 12.21, "volume": 156655.0}, {"date": "2026-03-02", "close": 12.49, "volume": 219791.0}, {"date": "2026-03-03", "close": 12.3, "volume": 197529.0}, {"date": "2026-03-04", "close": 12.39, "volume": 137564.0}, {"date": "2026-03-05", "close": 12.11, "volume": 151369.0}, {"date": "2026-03-06", "close": 11.8, "volume": 120149.0}, {"date": "2026-03-09", "close": 11.62, "volume": 268924.0}, {"date": "2026-03-10", "close": 11.7, "volume": 135445.0}, {"date": "2026-03-11", "close": 11.76, "volume": 106551.0}, {"date": "2026-03-12", "close": 11.36, "volume": 75246.0}, {"date": "2026-03-13", "close": 11.3, "volume": 108749.0}, {"date": "2026-03-16", "close": 11.35, "volume": 105969.0}, {"date": "2026-03-17", "close": 11.55, "volume": 172101.0}, {"date": "2026-03-18", "close": 11.49, "volume": 185456.0}, {"date": "2026-03-19", "close": 11.37, "volume": 186287.0}, {"date": "2026-03-20", "close": 11.03, "volume": 196704.0}, {"date": "2026-03-23", "close": 11.32, "volume": 166509.0}, {"date": "2026-03-24", "close": 11.49, "volume": 90087.0}, {"date": "2026-03-25", "close": 11.81, "volume": 137459.0}, {"date": "2026-03-26", "close": 11.39, "volume": 221637.0}, {"date": "2026-03-27", "close": 11.27, "volume": 106802.0}, {"date": "2026-03-30", "close": 11.07, "volume": 64257.0}, {"date": "2026-03-31", "close": 11.31, "volume": 104539.0}, {"date": "2026-04-01", "close": 11.51, "volume": 92505.0}, {"date": "2026-04-02", "close": 11.58, "volume": 88107.0}, {"date": "2026-04-06", "close": 11.64, "volume": 101223.0}, {"date": "2026-04-07", "close": 11.68, "volume": 68054.0}, {"date": "2026-04-08", "close": 12.04, "volume": 106233.0}, {"date": "2026-04-09", "close": 12.27, "volume": 82379.0}, {"date": "2026-04-10", "close": 12.41, "volume": 185077.0}, {"date": "2026-04-13", "close": 12.6, "volume": 157048.0}, {"date": "2026-04-14", "close": 12.88, "volume": 247513.0}, {"date": "2026-04-15", "close": 12.86, "volume": 178678.0}, {"date": "2026-04-16", "close": 12.77, "volume": 141523.0}, {"date": "2026-04-17", "close": 13.05, "volume": 225263.0}, {"date": "2026-04-20", "close": 13.18, "volume": 172266.0}, {"date": "2026-04-21", "close": 13.16, "volume": 129466.0}, {"date": "2026-04-22", "close": 13.15, "volume": 218873.0}, {"date": "2026-04-23", "close": 13.17, "volume": 102910.0}, {"date": "2026-04-24", "close": 13.28, "volume": 98633.0}, {"date": "2026-04-27", "close": 13.3, "volume": 102081.0}, {"date": "2026-04-28", "close": 13.07, "volume": 80978.0}, {"date": "2026-04-29", "close": 13.0, "volume": 50404.0}, {"date": "2026-04-30", "close": 13.22, "volume": 88017.0}, {"date": "2026-05-01", "close": 13.38, "volume": 121633.0}, {"date": "2026-05-04", "close": 13.43, "volume": 175774.0}, {"date": "2026-05-05", "close": 13.58, "volume": 81971.0}, {"date": "2026-05-06", "close": 13.67, "volume": 130759.0}, {"date": "2026-05-07", "close": 13.57, "volume": 110683.0}, {"date": "2026-05-08", "close": 13.7, "volume": 114580.0}, {"date": "2026-05-11", "close": 13.85, "volume": 99324.0}, {"date": "2026-05-12", "close": 13.59, "volume": 131423.0}, {"date": "2026-05-13", "close": 13.61, "volume": 117968.0}, {"date": "2026-05-14", "close": 13.6, "volume": 132045.0}, {"date": "2026-05-15", "close": 13.26, "volume": 80667.0}, {"date": "2026-05-18", "close": 13.14, "volume": 117972.0}, {"date": "2026-05-19", "close": 13.04, "volume": 151515.0}, {"date": "2026-05-20", "close": 13.2, "volume": 79606.0}, {"date": "2026-05-21", "close": 13.33, "volume": 49656.0}, {"date": "2026-05-22", "close": 13.5, "volume": 53020.0}, {"date": "2026-05-26", "close": 13.82, "volume": 118716.0}, {"date": "2026-05-27", "close": 13.92, "volume": 73736.0}, {"date": "2026-05-28", "close": 14.0, "volume": 135528.0}, {"date": "2026-05-29", "close": 14.04, "volume": 258868.0}, {"date": "2026-06-01", "close": 13.98, "volume": 179258.0}, {"date": "2026-06-02", "close": 14.23, "volume": 191882.0}, {"date": "2026-06-03", "close": 14.1, "volume": 146771.0}, {"date": "2026-06-04", "close": 14.23, "volume": 81543.0}, {"date": "2026-06-05", "close": 13.74, "volume": 112645.0}, {"date": "2026-06-08", "close": 13.8, "volume": 96167.0}, {"date": "2026-06-09", "close": 13.7, "volume": 167786.0}, {"date": "2026-06-10", "close": 13.55, "volume": 127482.0}, {"date": "2026-06-11", "close": 13.83, "volume": 145928.0}, {"date": "2026-06-12", "close": 13.99, "volume": 159322.0}, {"date": "2026-06-15", "close": 14.12, "volume": 203801.0}, {"date": "2026-06-16", "close": 13.98, "volume": 209724.0}, {"date": "2026-06-17", "close": 13.99, "volume": 147172.0}, {"date": "2026-06-18", "close": 14.22, "volume": 111386.0}, {"date": "2026-06-22", "close": 14.28, "volume": 112189.0}, {"date": "2026-06-23", "close": 13.97, "volume": 177419.0}, {"date": "2026-06-24", "close": 14.05, "volume": 157064.0}, {"date": "2026-06-25", "close": 14.12, "volume": 206885.0}, {"date": "2026-06-26", "close": 14.12, "volume": 209534.0}, {"date": "2026-06-29", "close": 14.41, "volume": 228152.0}, {"date": "2026-06-30", "close": 14.64, "volume": 294973.0}, {"date": "2026-07-01", "close": 14.68, "volume": 156240.0}, {"date": "2026-07-02", "close": 14.38, "volume": 136272.0}, {"date": "2026-07-06", "close": 14.32, "volume": 105574.0}, {"date": "2026-07-07", "close": 14.08, "volume": 130788.0}, {"date": "2026-07-08", "close": 13.85, "volume": 346123.0}, {"date": "2026-07-09", "close": 14.14, "volume": 83860.0}, {"date": "2026-07-10", "close": 14.09, "volume": 83308.0}, {"date": "2026-07-13", "close": 13.9, "volume": 131045.0}, {"date": "2026-07-14", "close": 14.14, "volume": 101499.0}, {"date": "2026-07-15", "close": 14.15, "volume": 124130.0}, {"date": "2026-07-16", "close": 13.95, "volume": 132253.0}, {"date": "2026-07-17", "close": 13.94, "volume": 127088.0}, {"date": "2026-07-20", "close": 13.92, "volume": 88721.0}, {"date": "2026-07-21", "close": 14.1, "volume": 143710.0}, {"date": "2026-07-22", "close": 13.98, "volume": 109722.0}, {"date": "2026-07-23", "close": 13.93, "volume": 225166.0}, {"date": "2026-07-24", "close": 13.76, "volume": 129561.0}, {"date": "2026-07-27", "close": 13.74, "volume": 143977.0}, {"date": "2026-07-28", "close": 13.7, "volume": 92758.0}, {"date": "2026-07-29", "close": 13.42, "volume": 107906.0}, {"date": "2026-07-30", "close": 13.7, "volume": 84064.0}, {"date": "2026-07-31", "close": 13.62, "volume": 67713.0}, {"date": "2026-08-03", "close": 13.87, "volume": 131230.0}, {"date": "2026-08-04", "close": 14.21, "volume": 129276.0}, {"date": "2026-08-05", "close": 14.15, "volume": 139031.0}, {"date": "2026-08-06", "close": 14.04, "volume": 157925.0}, {"date": "2026-08-07", "close": 14.23, "volume": 128425.0}], "refreshing": true}