{"ticker": "SFL", "overview": {"cik": "1289877", "ticker": "SFL", "name": "SFL Corp Ltd.", "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Bermuda", "sic": "4412", "announcements": [{"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001289877-26-000021", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001289877-26-000019", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001289877-26-000017", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "Foreign material event", "accession": "0001289877-26-000015", "price_sensitive": true}, {"form": "3", "date": "2026-04-24", "title": "Initial insider holdings", "accession": "0000919574-26-002390", "price_sensitive": false}, {"form": "3", "date": "2026-04-16", "title": "Initial insider holdings", "accession": "0000919574-26-002250", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-08", "title": "Foreign material event", "accession": "0001289877-26-000013", "price_sensitive": true}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0000919574-26-001976", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-27", "title": "Foreign material event", "accession": "0001289877-26-000010", "price_sensitive": true}, {"form": "3", "date": "2026-03-20", "title": "Initial insider holdings", "accession": "0000919574-26-001816", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0000919574-26-001812", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000919574-26-001719", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000919574-26-001718", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-18", "title": "Foreign material event", "accession": "0000919574-26-001713", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-17", "title": "Prospectus", "accession": "0000919574-26-001631", "price_sensitive": false}, {"form": "424B5", "date": "2026-03-17", "title": "Prospectus", "accession": "0000919574-26-001628", "price_sensitive": false}, {"form": "F-3ASR", "date": "2026-03-17", "title": "Form F-3ASR", "accession": "0000919574-26-001626", "price_sensitive": false}, {"form": "20-F", "date": "2026-03-16", "title": "Annual report (foreign)", "accession": "0001289877-26-000008", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-06", "title": "Foreign material event", "accession": "0001289877-26-000004", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-11", "title": "Foreign material event", "accession": "0001289877-26-000002", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-19", "title": "Foreign material event", "accession": "0001289877-25-000036", "price_sensitive": true}, {"form": "424B5", "date": "2025-11-21", "title": "Prospectus", "accession": "0000919574-25-007142", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-12", "title": "Foreign material event", "accession": "0001289877-25-000034", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-12", "title": "Foreign material event", "accession": "0001289877-25-000032", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-11", "title": "Foreign material event", "accession": "0001289877-25-000030", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SFL", "has_prices": true, "as_of": "2026-08-07", "last": 12.07, "prev_close": 12.07, "change": 0.0, "change_pct": 0.0, "session_volume": 749894.0, "vwap_5": 12.120635112461741, "vwap_20": 11.80565057165328, "vwap_60": 11.441795429710456, "vwap_250": 9.600745092922862, "high_52w": 12.8, "low_52w": 7.32, "avg_volume_20": 1303403.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20033661-T2", "src": "CONGRESS", "ticker": "SFL", "cik": "", "company": "SFL Corp Ltd.", "company_raw": "T\nD: Sale of full position for tax loss purposes.\nSFL Corporation Ltd", "who": "Hon. James French Hill", "who_key": "Hon. James French Hill", "role": "House \u00b7 AR02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. James French Hill sells SFL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033661.pdf", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441526}], "recent_buys": [], "institutional": [], "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": "SFL Corporation Ltd", "new_value": "SFL Corp Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001289877", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001289877", "applied": 1, "detected_at": "2026-10-27T18:06:35.515392"}]}, "key_people": [{"who": "Hon. James French Hill", "who_key": "Hon. James French Hill", "role": "House \u00b7 AR02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-12-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033661.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-12-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033661.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001289877-26-000021", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001289877-26-000019", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001289877-26-000017", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "Foreign material event", "accession": "0001289877-26-000015", "price_sensitive": true}, {"form": "3", "date": "2026-04-24", "title": "Initial insider holdings", "accession": "0000919574-26-002390", "price_sensitive": false}, {"form": "3", "date": "2026-04-16", "title": "Initial insider holdings", "accession": "0000919574-26-002250", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-08", "title": "Foreign material event", "accession": "0001289877-26-000013", "price_sensitive": true}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0000919574-26-001976", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-27", "title": "Foreign material event", "accession": "0001289877-26-000010", "price_sensitive": true}, {"form": "3", "date": "2026-03-20", "title": "Initial insider holdings", "accession": "0000919574-26-001816", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0000919574-26-001812", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000919574-26-001719", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000919574-26-001718", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-18", "title": "Foreign material event", "accession": "0000919574-26-001713", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-17", "title": "Prospectus", "accession": "0000919574-26-001631", "price_sensitive": false}, {"form": "424B5", "date": "2026-03-17", "title": "Prospectus", "accession": "0000919574-26-001628", "price_sensitive": false}, {"form": "F-3ASR", "date": "2026-03-17", "title": "Form F-3ASR", "accession": "0000919574-26-001626", "price_sensitive": false}, {"form": "20-F", "date": "2026-03-16", "title": "Annual report (foreign)", "accession": "0001289877-26-000008", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-06", "title": "Foreign material event", "accession": "0001289877-26-000004", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-11", "title": "Foreign material event", "accession": "0001289877-26-000002", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-19", "title": "Foreign material event", "accession": "0001289877-25-000036", "price_sensitive": true}, {"form": "424B5", "date": "2025-11-21", "title": "Prospectus", "accession": "0000919574-25-007142", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-12", "title": "Foreign material event", "accession": "0001289877-25-000034", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-12", "title": "Foreign material event", "accession": "0001289877-25-000032", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-11", "title": "Foreign material event", "accession": "0001289877-25-000030", "price_sensitive": true}], "performance": {"ticker": "SFL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 15.36, "volume": 418780.0}, {"date": "2016-08-09", "close": 15.42, "volume": 317260.0}, {"date": "2016-08-10", "close": 15.16, "volume": 464149.0}, {"date": "2016-08-11", "close": 15.54, "volume": 637488.0}, {"date": "2016-08-12", "close": 15.54, "volume": 454364.0}, {"date": "2016-08-15", "close": 15.57, "volume": 460450.0}, {"date": "2016-08-16", "close": 15.61, "volume": 311752.0}, {"date": "2016-08-17", "close": 15.62, "volume": 244613.0}, {"date": "2016-08-18", "close": 15.77, "volume": 253559.0}, {"date": "2016-08-19", "close": 15.76, "volume": 477170.0}, {"date": "2016-08-22", "close": 15.58, "volume": 576287.0}, {"date": "2016-08-23", "close": 15.78, "volume": 357211.0}, {"date": "2016-08-24", "close": 15.42, "volume": 623959.0}, {"date": "2016-08-25", "close": 15.06, "volume": 1003964.0}, {"date": "2016-08-26", "close": 15.15, "volume": 467770.0}, {"date": "2016-08-29", "close": 15.2, "volume": 260855.0}, {"date": "2016-08-30", "close": 15.16, "volume": 464725.0}, {"date": "2016-08-31", "close": 15.09, "volume": 1106453.0}, {"date": "2016-09-01", "close": 14.84, "volume": 1387982.0}, {"date": "2016-09-02", "close": 15.01, "volume": 612291.0}, {"date": "2016-09-06", "close": 15.17, "volume": 960381.0}, {"date": "2016-09-07", "close": 15.45, "volume": 1220354.0}, {"date": "2016-09-08", "close": 15.06, "volume": 631236.0}, {"date": "2016-09-09", "close": 14.62, "volume": 740971.0}, {"date": "2016-09-12", "close": 14.62, "volume": 516397.0}, {"date": "2016-09-13", "close": 14.67, "volume": 865116.0}, {"date": "2016-09-14", "close": 14.6, "volume": 408881.0}, {"date": "2016-09-15", "close": 14.45, "volume": 445363.0}, {"date": "2016-09-16", "close": 14.87, "volume": 693784.0}, {"date": "2016-09-19", "close": 14.68, "volume": 566949.0}, {"date": "2016-09-20", "close": 14.7, "volume": 406160.0}, {"date": "2016-09-21", "close": 14.8, "volume": 586747.0}, {"date": "2016-09-22", "close": 14.92, "volume": 442232.0}, {"date": "2016-09-23", "close": 14.69, "volume": 334905.0}, {"date": "2016-09-26", "close": 14.6, "volume": 422126.0}, {"date": "2016-09-27", "close": 14.13, "volume": 929894.0}, {"date": "2016-09-28", "close": 14.57, "volume": 601724.0}, {"date": "2016-09-29", "close": 14.51, "volume": 580479.0}, {"date": "2016-09-30", "close": 14.73, "volume": 2294911.0}, {"date": "2016-10-03", "close": 14.61, "volume": 417953.0}, {"date": "2016-10-04", "close": 14.74, "volume": 1548935.0}, {"date": "2016-10-05", "close": 14.63, "volume": 2560968.0}, {"date": "2016-10-06", "close": 14.67, "volume": 1912026.0}, {"date": "2016-10-07", "close": 14.52, "volume": 1782110.0}, {"date": "2016-10-10", "close": 14.62, "volume": 1273701.0}, {"date": "2016-10-11", "close": 14.51, "volume": 1101934.0}, {"date": "2016-10-12", "close": 14.45, "volume": 534629.0}, {"date": "2016-10-13", "close": 14.28, "volume": 1463178.0}, {"date": "2016-10-14", "close": 14.0, "volume": 960403.0}, {"date": "2016-10-17", "close": 13.9, "volume": 884077.0}, {"date": "2016-10-18", "close": 14.04, "volume": 652054.0}, {"date": "2016-10-19", "close": 14.03, "volume": 887834.0}, {"date": "2016-10-20", "close": 14.26, "volume": 1200957.0}, {"date": "2016-10-21", "close": 14.02, "volume": 717404.0}, {"date": "2016-10-24", "close": 13.81, "volume": 682037.0}, {"date": "2016-10-25", "close": 13.62, "volume": 968296.0}, {"date": "2016-10-26", "close": 13.34, "volume": 1130424.0}, {"date": "2016-10-27", "close": 13.27, "volume": 1289792.0}, {"date": "2016-10-28", "close": 12.77, "volume": 1648343.0}, {"date": "2016-10-31", "close": 12.65, "volume": 1113139.0}, {"date": "2016-11-01", "close": 12.55, "volume": 1065529.0}, {"date": "2016-11-02", "close": 12.35, "volume": 588540.0}, {"date": "2016-11-03", "close": 12.3, "volume": 655898.0}, {"date": "2016-11-04", "close": 12.35, "volume": 680612.0}, {"date": "2016-11-07", "close": 12.75, "volume": 834855.0}, {"date": "2016-11-08", "close": 12.6, "volume": 577034.0}, {"date": "2016-11-09", "close": 12.95, "volume": 1011543.0}, {"date": "2016-11-10", "close": 13.25, "volume": 1027680.0}, {"date": "2016-11-11", "close": 13.05, "volume": 1102842.0}, {"date": "2016-11-14", "close": 13.4, "volume": 758857.0}, {"date": "2016-11-15", "close": 13.6, "volume": 572832.0}, {"date": "2016-11-16", "close": 13.7, "volume": 1045067.0}, {"date": "2016-11-17", "close": 13.6, "volume": 1223789.0}, {"date": "2016-11-18", "close": 13.85, "volume": 843662.0}, {"date": "2016-11-21", "close": 14.0, "volume": 1457721.0}, {"date": "2016-11-22", "close": 14.55, "volume": 1442848.0}, {"date": "2016-11-23", "close": 14.25, "volume": 531052.0}, {"date": "2016-11-25", "close": 14.05, "volume": 456909.0}, {"date": "2016-11-28", "close": 13.9, "volume": 1066210.0}, {"date": "2016-11-29", "close": 14.2, "volume": 808894.0}, {"date": "2016-11-30", "close": 14.4, "volume": 924841.0}, {"date": "2016-12-01", "close": 14.3, "volume": 787972.0}, {"date": "2016-12-02", "close": 14.45, "volume": 800869.0}, {"date": "2016-12-05", "close": 14.75, "volume": 754187.0}, {"date": "2016-12-06", "close": 15.0, "volume": 974765.0}, {"date": "2016-12-07", "close": 15.0, "volume": 1319294.0}, {"date": "2016-12-08", "close": 14.55, "volume": 1073391.0}, {"date": "2016-12-09", "close": 14.65, "volume": 1568882.0}, {"date": "2016-12-12", "close": 14.35, "volume": 651024.0}, {"date": "2016-12-13", "close": 14.45, "volume": 1770935.0}, {"date": "2016-12-14", "close": 14.4, "volume": 716677.0}, {"date": "2016-12-15", "close": 14.45, "volume": 569774.0}, {"date": "2016-12-16", "close": 14.55, "volume": 548679.0}, {"date": "2016-12-19", "close": 14.7, "volume": 986938.0}, {"date": "2016-12-20", "close": 14.55, "volume": 385423.0}, {"date": "2016-12-21", "close": 14.55, "volume": 451617.0}, {"date": "2016-12-22", "close": 14.6, "volume": 554502.0}, {"date": "2016-12-23", "close": 14.7, "volume": 401228.0}, {"date": "2016-12-27", "close": 14.9, "volume": 745525.0}, {"date": "2016-12-28", "close": 14.6, "volume": 431010.0}, {"date": "2016-12-29", "close": 14.8, "volume": 505270.0}, {"date": "2016-12-30", "close": 14.85, "volume": 927271.0}, {"date": "2017-01-03", "close": 15.0, "volume": 757172.0}, {"date": "2017-01-04", "close": 15.25, "volume": 608721.0}, {"date": "2017-01-05", "close": 15.0, "volume": 744781.0}, {"date": "2017-01-06", "close": 15.05, "volume": 1076154.0}, {"date": "2017-01-09", "close": 14.8, "volume": 835437.0}, {"date": "2017-01-10", "close": 15.1, "volume": 846646.0}, {"date": "2017-01-11", "close": 15.45, "volume": 1136695.0}, {"date": "2017-01-12", "close": 15.5, "volume": 851426.0}, {"date": "2017-01-13", "close": 15.35, "volume": 447653.0}, {"date": "2017-01-17", "close": 15.4, "volume": 577389.0}, {"date": "2017-01-18", "close": 15.6, "volume": 802300.0}, {"date": "2017-01-19", "close": 15.6, "volume": 759645.0}, {"date": "2017-01-20", "close": 15.7, "volume": 930672.0}, {"date": "2017-01-23", "close": 15.65, "volume": 679357.0}, {"date": "2017-01-24", "close": 15.85, "volume": 767257.0}, {"date": "2017-01-25", "close": 15.9, "volume": 869223.0}, {"date": "2017-01-26", "close": 15.95, "volume": 1162205.0}, {"date": "2017-01-27", "close": 15.95, "volume": 827202.0}, {"date": "2017-01-30", "close": 15.6, "volume": 803845.0}, {"date": "2017-01-31", "close": 15.0, "volume": 2450586.0}, {"date": "2017-02-01", "close": 14.7, "volume": 1460986.0}, {"date": "2017-02-02", "close": 14.25, "volume": 2761947.0}, {"date": "2017-02-03", "close": 14.5, "volume": 695314.0}, {"date": "2017-02-06", "close": 14.5, "volume": 582352.0}, {"date": "2017-02-07", "close": 14.3, "volume": 512105.0}, {"date": "2017-02-08", "close": 14.3, "volume": 565736.0}, {"date": "2017-02-09", "close": 14.6, "volume": 587559.0}, {"date": "2017-02-10", "close": 14.75, "volume": 728875.0}, {"date": "2017-02-13", "close": 14.9, "volume": 466458.0}, {"date": "2017-02-14", "close": 15.0, "volume": 599338.0}, {"date": "2017-02-15", "close": 14.85, "volume": 692406.0}, {"date": "2017-02-16", "close": 14.65, "volume": 827883.0}, {"date": "2017-02-17", "close": 14.55, "volume": 992462.0}, {"date": "2017-02-21", "close": 14.7, "volume": 895283.0}, {"date": "2017-02-22", "close": 14.65, "volume": 584531.0}, {"date": "2017-02-23", "close": 14.6, "volume": 666384.0}, {"date": "2017-02-24", "close": 14.55, "volume": 628124.0}, {"date": "2017-02-27", "close": 14.65, "volume": 892855.0}, {"date": "2017-02-28", "close": 14.75, "volume": 1136776.0}, {"date": "2017-03-01", "close": 15.15, "volume": 1405725.0}, {"date": "2017-03-02", "close": 14.75, "volume": 859578.0}, {"date": "2017-03-03", "close": 14.7, "volume": 757295.0}, {"date": "2017-03-06", "close": 14.85, "volume": 573142.0}, {"date": "2017-03-07", "close": 14.75, "volume": 673119.0}, {"date": "2017-03-08", "close": 14.65, "volume": 747080.0}, {"date": "2017-03-09", "close": 14.55, "volume": 1068648.0}, {"date": "2017-03-10", "close": 14.6, "volume": 1158431.0}, {"date": "2017-03-13", "close": 14.75, "volume": 760587.0}, {"date": "2017-03-14", "close": 14.3, "volume": 622217.0}, {"date": "2017-03-15", "close": 14.65, "volume": 653199.0}, {"date": "2017-03-16", "close": 14.6, "volume": 640458.0}, {"date": "2017-03-17", "close": 14.7, "volume": 840121.0}, {"date": "2017-03-20", "close": 14.65, "volume": 687217.0}, {"date": "2017-03-21", "close": 14.25, "volume": 864084.0}, {"date": "2017-03-22", "close": 14.25, "volume": 591103.0}, {"date": "2017-03-23", "close": 14.45, "volume": 1009177.0}, {"date": "2017-03-24", "close": 14.3, "volume": 721026.0}, {"date": "2017-03-27", "close": 14.3, "volume": 400273.0}, {"date": "2017-03-28", "close": 14.5, "volume": 551369.0}, {"date": "2017-03-29", "close": 14.5, "volume": 1746640.0}, {"date": "2017-03-30", "close": 14.75, "volume": 1141737.0}, {"date": "2017-03-31", "close": 14.7, "volume": 717562.0}, {"date": "2017-04-03", "close": 14.65, "volume": 864342.0}, {"date": "2017-04-04", "close": 14.15, "volume": 1870525.0}, {"date": "2017-04-05", "close": 13.85, "volume": 1848715.0}, {"date": "2017-04-06", "close": 13.75, "volume": 1545718.0}, {"date": "2017-04-07", "close": 13.7, "volume": 970660.0}, {"date": "2017-04-10", "close": 14.2, "volume": 1113254.0}, {"date": "2017-04-11", "close": 14.3, "volume": 834689.0}, {"date": "2017-04-12", "close": 14.05, "volume": 693188.0}, {"date": "2017-04-13", "close": 13.85, "volume": 839853.0}, {"date": "2017-04-17", "close": 14.0, "volume": 480166.0}, {"date": "2017-04-18", "close": 13.85, "volume": 764140.0}, {"date": "2017-04-19", "close": 13.8, "volume": 672378.0}, {"date": "2017-04-20", "close": 13.9, "volume": 613768.0}, {"date": "2017-04-21", "close": 13.9, "volume": 452025.0}, {"date": "2017-04-24", "close": 14.1, "volume": 578747.0}, {"date": "2017-04-25", "close": 14.1, "volume": 687297.0}, {"date": "2017-04-26", "close": 14.2, "volume": 2183376.0}, {"date": "2017-04-27", "close": 14.15, "volume": 610676.0}, {"date": "2017-04-28", "close": 14.05, "volume": 595486.0}, {"date": "2017-05-01", "close": 13.95, "volume": 798373.0}, {"date": "2017-05-02", "close": 13.8, "volume": 793651.0}, {"date": "2017-05-03", "close": 13.8, "volume": 778205.0}, {"date": "2017-05-04", "close": 13.6, "volume": 1211914.0}, {"date": "2017-05-05", "close": 13.9, "volume": 345661.0}, {"date": "2017-05-08", "close": 13.95, "volume": 539503.0}, {"date": "2017-05-09", "close": 13.9, "volume": 346821.0}, {"date": "2017-05-10", "close": 14.1, "volume": 436155.0}, {"date": "2017-05-11", "close": 13.95, "volume": 424138.0}, {"date": "2017-05-12", "close": 13.9, "volume": 361876.0}, {"date": "2017-05-15", "close": 14.1, "volume": 450047.0}, {"date": "2017-05-16", "close": 13.9, "volume": 714593.0}, {"date": "2017-05-17", "close": 13.65, "volume": 1571218.0}, {"date": "2017-05-18", "close": 13.7, "volume": 977376.0}, {"date": "2017-05-19", "close": 14.0, "volume": 418436.0}, {"date": "2017-05-22", "close": 14.0, "volume": 643561.0}, {"date": "2017-05-23", "close": 13.75, "volume": 862140.0}, {"date": "2017-05-24", "close": 13.5, "volume": 1522682.0}, {"date": "2017-05-25", "close": 13.3, "volume": 1334147.0}, {"date": "2017-05-26", "close": 13.05, "volume": 1950980.0}, {"date": "2017-05-30", "close": 13.5, "volume": 1337009.0}, {"date": "2017-05-31", "close": 13.5, "volume": 697865.0}, {"date": "2017-06-01", "close": 13.95, "volume": 952429.0}, {"date": "2017-06-02", "close": 13.75, "volume": 1006100.0}, {"date": "2017-06-05", "close": 13.5, "volume": 918332.0}, {"date": "2017-06-06", "close": 13.55, "volume": 1684220.0}, {"date": "2017-06-07", "close": 13.4, "volume": 832271.0}, {"date": "2017-06-08", "close": 13.55, "volume": 649823.0}, {"date": "2017-06-09", "close": 13.75, "volume": 783564.0}, {"date": "2017-06-12", "close": 13.9, "volume": 723831.0}, {"date": "2017-06-13", "close": 13.9, "volume": 1944993.0}, {"date": "2017-06-14", "close": 12.95, "volume": 1828334.0}, {"date": "2017-06-15", "close": 12.65, "volume": 1756489.0}, {"date": "2017-06-16", "close": 12.75, "volume": 1357594.0}, {"date": "2017-06-19", "close": 12.75, "volume": 1461133.0}, {"date": "2017-06-20", "close": 12.55, "volume": 4250406.0}, {"date": "2017-06-21", "close": 12.45, "volume": 855845.0}, {"date": "2017-06-22", "close": 12.5, "volume": 754738.0}, {"date": "2017-06-23", "close": 12.75, "volume": 1001079.0}, {"date": "2017-06-26", "close": 12.8, "volume": 604519.0}, {"date": "2017-06-27", "close": 12.75, "volume": 759147.0}, {"date": "2017-06-28", "close": 13.05, "volume": 938737.0}, {"date": "2017-06-29", "close": 13.3, "volume": 1178638.0}, {"date": "2017-06-30", "close": 13.6, "volume": 1507290.0}, {"date": "2017-07-03", "close": 13.7, "volume": 1625779.0}, {"date": "2017-07-05", "close": 13.35, "volume": 1393368.0}, {"date": "2017-07-06", "close": 13.2, "volume": 945256.0}, {"date": "2017-07-07", "close": 12.9, "volume": 1932601.0}, {"date": "2017-07-10", "close": 12.95, "volume": 1147115.0}, {"date": "2017-07-11", "close": 13.1, "volume": 1486099.0}, {"date": "2017-07-12", "close": 13.0, "volume": 770823.0}, {"date": "2017-07-13", "close": 13.2, "volume": 1336142.0}, {"date": "2017-07-14", "close": 13.35, "volume": 551344.0}, {"date": "2017-07-17", "close": 13.45, "volume": 485042.0}, {"date": "2017-07-18", "close": 13.45, "volume": 809661.0}, {"date": "2017-07-19", "close": 13.6, "volume": 815973.0}, {"date": "2017-07-20", "close": 13.55, "volume": 895686.0}, {"date": "2017-07-21", "close": 13.4, "volume": 832418.0}, {"date": "2017-07-24", "close": 13.5, "volume": 513187.0}, {"date": "2017-07-25", "close": 13.55, "volume": 762218.0}, {"date": "2017-07-26", "close": 13.4, "volume": 1045037.0}, {"date": "2017-07-27", "close": 13.45, "volume": 665678.0}, {"date": "2017-07-28", "close": 13.4, "volume": 393504.0}, {"date": "2017-07-31", "close": 13.6, "volume": 1176809.0}, {"date": "2017-08-01", "close": 13.75, "volume": 585771.0}, {"date": "2017-08-02", "close": 13.8, "volume": 631568.0}, {"date": "2017-08-03", "close": 13.55, "volume": 506188.0}, {"date": "2017-08-04", "close": 13.75, "volume": 374841.0}, {"date": "2017-08-07", "close": 13.9, "volume": 818063.0}, {"date": "2017-08-08", "close": 13.75, "volume": 502698.0}, {"date": "2017-08-09", "close": 13.7, "volume": 461139.0}, {"date": "2017-08-10", "close": 13.55, "volume": 809245.0}, {"date": "2017-08-11", "close": 13.6, "volume": 483657.0}, {"date": "2017-08-14", "close": 13.7, "volume": 339760.0}, {"date": "2017-08-15", "close": 13.55, "volume": 428101.0}, {"date": "2017-08-16", "close": 13.5, "volume": 402326.0}, {"date": "2017-08-17", "close": 13.5, "volume": 626226.0}, {"date": "2017-08-18", "close": 13.5, "volume": 490561.0}, {"date": "2017-08-21", "close": 13.4, "volume": 422185.0}, {"date": "2017-08-22", "close": 13.5, "volume": 354141.0}, {"date": "2017-08-23", "close": 13.75, "volume": 456238.0}, {"date": "2017-08-24", "close": 13.65, "volume": 614514.0}, {"date": "2017-08-25", "close": 13.8, "volume": 455650.0}, {"date": "2017-08-28", "close": 13.75, "volume": 381274.0}, {"date": "2017-08-29", "close": 13.7, "volume": 672507.0}, {"date": "2017-08-30", "close": 13.1, "volume": 3222187.0}, {"date": "2017-08-31", "close": 13.05, "volume": 1467499.0}, {"date": "2017-09-01", "close": 13.05, "volume": 737378.0}, {"date": "2017-09-05", "close": 13.0, "volume": 1000680.0}, {"date": "2017-09-06", "close": 13.4, "volume": 638829.0}, {"date": "2017-09-07", "close": 13.35, "volume": 626756.0}, {"date": "2017-09-08", "close": 13.25, "volume": 588861.0}, {"date": "2017-09-11", "close": 13.35, "volume": 519758.0}, {"date": "2017-09-12", "close": 13.35, "volume": 615250.0}, {"date": "2017-09-13", "close": 14.15, "volume": 6138848.0}, {"date": "2017-09-14", "close": 14.5, "volume": 1872207.0}, {"date": "2017-09-15", "close": 14.2, "volume": 1913844.0}, {"date": "2017-09-18", "close": 14.2, "volume": 1345996.0}, {"date": "2017-09-19", "close": 14.2, "volume": 870419.0}, {"date": "2017-09-20", "close": 14.3, "volume": 1121751.0}, {"date": "2017-09-21", "close": 14.3, "volume": 827823.0}, {"date": "2017-09-22", "close": 14.3, "volume": 1025035.0}, {"date": "2017-09-25", "close": 14.3, "volume": 535872.0}, {"date": "2017-09-26", "close": 14.4, "volume": 397540.0}, {"date": "2017-09-27", "close": 14.55, "volume": 814979.0}, {"date": "2017-09-28", "close": 14.5, "volume": 649305.0}, {"date": "2017-09-29", "close": 14.5, "volume": 790362.0}, {"date": "2017-10-02", "close": 14.65, "volume": 998995.0}, {"date": "2017-10-03", "close": 14.75, "volume": 724610.0}, {"date": "2017-10-04", "close": 14.65, "volume": 731937.0}, {"date": "2017-10-05", "close": 14.7, "volume": 494852.0}, {"date": "2017-10-06", "close": 14.45, "volume": 1060926.0}, {"date": "2017-10-09", "close": 14.75, "volume": 547822.0}, {"date": "2017-10-10", "close": 14.45, "volume": 2275561.0}, {"date": "2017-10-11", "close": 14.5, "volume": 1232761.0}, {"date": "2017-10-12", "close": 14.6, "volume": 938975.0}, {"date": "2017-10-13", "close": 14.75, "volume": 675630.0}, {"date": "2017-10-16", "close": 14.95, "volume": 1377349.0}, {"date": "2017-10-17", "close": 14.95, "volume": 852486.0}, {"date": "2017-10-18", "close": 14.9, "volume": 819864.0}, {"date": "2017-10-19", "close": 14.8, "volume": 377965.0}, {"date": "2017-10-20", "close": 14.85, "volume": 452281.0}, {"date": "2017-10-23", "close": 14.65, "volume": 786960.0}, {"date": "2017-10-24", "close": 14.6, "volume": 441857.0}, {"date": "2017-10-25", "close": 14.45, "volume": 511907.0}, {"date": "2017-10-26", "close": 14.75, "volume": 964374.0}, {"date": "2017-10-27", "close": 14.85, "volume": 497450.0}, {"date": "2017-10-30", "close": 14.85, "volume": 530789.0}, {"date": "2017-10-31", "close": 14.9, "volume": 437090.0}, {"date": "2017-11-01", "close": 15.05, "volume": 652608.0}, {"date": "2017-11-02", "close": 14.95, "volume": 456132.0}, {"date": "2017-11-03", "close": 14.95, "volume": 481807.0}, {"date": "2017-11-06", "close": 15.1, "volume": 475280.0}, {"date": "2017-11-07", "close": 15.15, "volume": 612198.0}, {"date": "2017-11-08", "close": 15.25, "volume": 470828.0}, {"date": "2017-11-09", "close": 15.2, "volume": 544440.0}, {"date": "2017-11-10", "close": 15.25, "volume": 511412.0}, {"date": "2017-11-13", "close": 15.1, "volume": 292144.0}, {"date": "2017-11-14", "close": 14.85, "volume": 696512.0}, {"date": "2017-11-15", "close": 14.9, "volume": 464518.0}, {"date": "2017-11-16", "close": 15.0, "volume": 475730.0}, {"date": "2017-11-17", "close": 15.0, "volume": 648497.0}, {"date": "2017-11-20", "close": 15.1, "volume": 585059.0}, {"date": "2017-11-21", "close": 14.95, "volume": 536996.0}, {"date": "2017-11-22", "close": 15.2, "volume": 739034.0}, {"date": "2017-11-24", "close": 15.7, "volume": 786497.0}, {"date": "2017-11-27", "close": 15.65, "volume": 783626.0}, {"date": "2017-11-28", "close": 15.85, "volume": 930389.0}, {"date": "2017-11-29", "close": 15.9, "volume": 1096430.0}, {"date": "2017-11-30", "close": 15.5, "volume": 1290228.0}, {"date": "2017-12-01", "close": 15.35, "volume": 1010440.0}, {"date": "2017-12-04", "close": 15.35, "volume": 920720.0}, {"date": "2017-12-05", "close": 15.25, "volume": 474844.0}, {"date": "2017-12-06", "close": 15.0, "volume": 1124927.0}, {"date": "2017-12-07", "close": 15.0, "volume": 1015171.0}, {"date": "2017-12-08", "close": 14.7, "volume": 667784.0}, {"date": "2017-12-11", "close": 14.7, "volume": 1804173.0}, {"date": "2017-12-12", "close": 14.8, "volume": 612173.0}, {"date": "2017-12-13", "close": 14.9, "volume": 465143.0}, {"date": "2017-12-14", "close": 14.8, "volume": 397159.0}, {"date": "2017-12-15", "close": 14.85, "volume": 728736.0}, {"date": "2017-12-18", "close": 14.95, "volume": 477450.0}, {"date": "2017-12-19", "close": 15.05, "volume": 549770.0}, {"date": "2017-12-20", "close": 15.05, "volume": 415524.0}, {"date": "2017-12-21", "close": 15.05, "volume": 626619.0}, {"date": "2017-12-22", "close": 15.25, "volume": 455784.0}, {"date": "2017-12-26", "close": 15.4, "volume": 397275.0}, {"date": "2017-12-27", "close": 15.45, "volume": 391442.0}, {"date": "2017-12-28", "close": 15.75, "volume": 924756.0}, {"date": "2017-12-29", "close": 15.5, "volume": 866474.0}, {"date": "2018-01-02", "close": 15.65, "volume": 774149.0}, {"date": "2018-01-03", "close": 15.6, "volume": 601221.0}, {"date": "2018-01-04", "close": 15.5, "volume": 575277.0}, {"date": "2018-01-05", "close": 15.5, "volume": 571981.0}, {"date": "2018-01-08", "close": 15.3, "volume": 584978.0}, {"date": "2018-01-09", "close": 15.2, "volume": 596792.0}, {"date": "2018-01-10", "close": 15.4, "volume": 474228.0}, {"date": "2018-01-11", "close": 15.65, "volume": 776416.0}, {"date": "2018-01-12", "close": 15.7, "volume": 716748.0}, {"date": "2018-01-16", "close": 15.5, "volume": 915707.0}, {"date": "2018-01-17", "close": 15.5, "volume": 453078.0}, {"date": "2018-01-18", "close": 15.4, "volume": 343602.0}, {"date": "2018-01-19", "close": 15.5, "volume": 420218.0}, {"date": "2018-01-22", "close": 15.85, "volume": 610979.0}, {"date": "2018-01-23", "close": 15.9, "volume": 554780.0}, {"date": "2018-01-24", "close": 15.9, "volume": 610658.0}, {"date": "2018-01-25", "close": 15.8, "volume": 560061.0}, {"date": "2018-01-26", "close": 15.65, "volume": 492789.0}, {"date": "2018-01-29", "close": 15.6, "volume": 506230.0}, {"date": "2018-01-30", "close": 15.45, "volume": 471782.0}, {"date": "2018-01-31", "close": 15.3, "volume": 858267.0}, {"date": "2018-02-01", "close": 15.25, "volume": 341840.0}, {"date": "2018-02-02", "close": 14.9, "volume": 601502.0}, {"date": "2018-02-05", "close": 14.55, "volume": 832844.0}, {"date": "2018-02-06", "close": 14.7, "volume": 716280.0}, {"date": "2018-02-07", "close": 14.8, "volume": 427245.0}, {"date": "2018-02-08", "close": 14.45, "volume": 550319.0}, {"date": "2018-02-09", "close": 14.55, "volume": 786026.0}, {"date": "2018-02-12", "close": 15.0, "volume": 452490.0}, {"date": "2018-02-13", "close": 14.95, "volume": 231003.0}, {"date": "2018-02-14", "close": 15.1, "volume": 379446.0}, {"date": "2018-02-15", "close": 15.1, "volume": 303315.0}, {"date": "2018-02-16", "close": 15.05, "volume": 324979.0}, {"date": "2018-02-20", "close": 14.9, "volume": 519702.0}, {"date": "2018-02-21", "close": 15.05, "volume": 616217.0}, {"date": "2018-02-22", "close": 15.05, "volume": 290001.0}, {"date": "2018-02-23", "close": 15.2, "volume": 467136.0}, {"date": "2018-02-26", "close": 15.15, "volume": 606615.0}, {"date": "2018-02-27", "close": 15.0, "volume": 427693.0}, {"date": "2018-02-28", "close": 14.45, "volume": 966033.0}, {"date": "2018-03-01", "close": 14.4, "volume": 1052610.0}, {"date": "2018-03-02", "close": 14.45, "volume": 1114345.0}, {"date": "2018-03-05", "close": 14.6, "volume": 895525.0}, {"date": "2018-03-06", "close": 14.6, "volume": 1047326.0}, {"date": "2018-03-07", "close": 14.55, "volume": 619673.0}, {"date": "2018-03-08", "close": 14.45, "volume": 643006.0}, {"date": "2018-03-09", "close": 14.8, "volume": 457634.0}, {"date": "2018-03-12", "close": 14.9, "volume": 316911.0}, {"date": "2018-03-13", "close": 14.85, "volume": 435833.0}, {"date": "2018-03-14", "close": 14.75, "volume": 609261.0}, {"date": "2018-03-15", "close": 14.45, "volume": 671318.0}, {"date": "2018-03-16", "close": 14.4, "volume": 825602.0}, {"date": "2018-03-19", "close": 14.2, "volume": 392080.0}, {"date": "2018-03-20", "close": 14.1, "volume": 419078.0}, {"date": "2018-03-21", "close": 14.35, "volume": 376051.0}, {"date": "2018-03-22", "close": 14.05, "volume": 541376.0}, {"date": "2018-03-23", "close": 14.2, "volume": 480730.0}, {"date": "2018-03-26", "close": 14.4, "volume": 525607.0}, {"date": "2018-03-27", "close": 14.2, "volume": 491142.0}, {"date": "2018-03-28", "close": 14.15, "volume": 512069.0}, {"date": "2018-03-29", "close": 14.3, "volume": 424354.0}, {"date": "2018-04-02", "close": 14.15, "volume": 478593.0}, {"date": "2018-04-03", "close": 14.4, "volume": 563564.0}, {"date": "2018-04-04", "close": 14.35, "volume": 549698.0}, {"date": "2018-04-05", "close": 14.6, "volume": 617272.0}, {"date": "2018-04-06", "close": 14.3, "volume": 486457.0}, {"date": "2018-04-09", "close": 14.25, "volume": 399248.0}, {"date": "2018-04-10", "close": 14.6, "volume": 437156.0}, {"date": "2018-04-11", "close": 14.65, "volume": 485197.0}, {"date": "2018-04-12", "close": 14.65, "volume": 330189.0}, {"date": "2018-04-13", "close": 14.65, "volume": 304824.0}, {"date": "2018-04-16", "close": 14.7, "volume": 513026.0}, {"date": "2018-04-17", "close": 14.75, "volume": 393101.0}, {"date": "2018-04-18", "close": 14.85, "volume": 703860.0}, {"date": "2018-04-19", "close": 14.05, "volume": 6438228.0}, {"date": "2018-04-20", "close": 14.05, "volume": 2134625.0}, {"date": "2018-04-23", "close": 14.1, "volume": 2263240.0}, {"date": "2018-04-24", "close": 14.25, "volume": 1975332.0}, {"date": "2018-04-25", "close": 14.2, "volume": 580072.0}, {"date": "2018-04-26", "close": 14.3, "volume": 1519953.0}, {"date": "2018-04-27", "close": 14.25, "volume": 938837.0}, {"date": "2018-04-30", "close": 14.25, "volume": 725209.0}, {"date": "2018-05-01", "close": 14.25, "volume": 696018.0}, {"date": "2018-05-02", "close": 14.3, "volume": 1330047.0}, {"date": "2018-05-03", "close": 14.25, "volume": 598831.0}, {"date": "2018-05-04", "close": 14.25, "volume": 862043.0}, {"date": "2018-05-07", "close": 14.35, "volume": 872870.0}, {"date": "2018-05-08", "close": 14.45, "volume": 708889.0}, {"date": "2018-05-09", "close": 14.75, "volume": 1275546.0}, {"date": "2018-05-10", "close": 14.6, "volume": 932217.0}, {"date": "2018-05-11", "close": 14.5, "volume": 494318.0}, {"date": "2018-05-14", "close": 14.45, "volume": 429796.0}, {"date": "2018-05-15", "close": 14.45, "volume": 615501.0}, {"date": "2018-05-16", "close": 14.4, "volume": 798262.0}, {"date": "2018-05-17", "close": 14.5, "volume": 937148.0}, {"date": "2018-05-18", "close": 14.4, "volume": 726238.0}, {"date": "2018-05-21", "close": 14.45, "volume": 623558.0}, {"date": "2018-05-22", "close": 14.3, "volume": 817807.0}, {"date": "2018-05-23", "close": 14.4, "volume": 647627.0}, {"date": "2018-05-24", "close": 14.3, "volume": 699140.0}, {"date": "2018-05-25", "close": 14.15, "volume": 694008.0}, {"date": "2018-05-29", "close": 14.15, "volume": 549292.0}, {"date": "2018-05-30", "close": 14.4, "volume": 852479.0}, {"date": "2018-05-31", "close": 14.25, "volume": 873678.0}, {"date": "2018-06-01", "close": 15.0, "volume": 2496844.0}, {"date": "2018-06-04", "close": 15.35, "volume": 2186411.0}, {"date": "2018-06-05", "close": 15.5, "volume": 1549916.0}, {"date": "2018-06-06", "close": 15.45, "volume": 1558021.0}, {"date": "2018-06-07", "close": 15.55, "volume": 1335105.0}, {"date": "2018-06-08", "close": 15.25, "volume": 1638284.0}, {"date": "2018-06-11", "close": 15.4, "volume": 1391971.0}, {"date": "2018-06-12", "close": 15.25, "volume": 1301238.0}, {"date": "2018-06-13", "close": 15.1, "volume": 1016517.0}, {"date": "2018-06-14", "close": 15.0, "volume": 1004873.0}, {"date": "2018-06-15", "close": 14.8, "volume": 765954.0}, {"date": "2018-06-18", "close": 14.95, "volume": 933686.0}, {"date": "2018-06-19", "close": 14.95, "volume": 639398.0}, {"date": "2018-06-20", "close": 15.1, "volume": 847150.0}, {"date": "2018-06-21", "close": 14.9, "volume": 694482.0}, {"date": "2018-06-22", "close": 15.05, "volume": 2962246.0}, {"date": "2018-06-25", "close": 14.9, "volume": 827566.0}, {"date": "2018-06-26", "close": 14.9, "volume": 486062.0}, {"date": "2018-06-27", "close": 14.95, "volume": 463914.0}, {"date": "2018-06-28", "close": 15.0, "volume": 476255.0}, {"date": "2018-06-29", "close": 14.95, "volume": 671803.0}, {"date": "2018-07-02", "close": 14.7, "volume": 964882.0}, {"date": "2018-07-03", "close": 14.7, "volume": 307392.0}, {"date": "2018-07-05", "close": 14.7, "volume": 801501.0}, {"date": "2018-07-06", "close": 14.65, "volume": 784982.0}, {"date": "2018-07-09", "close": 14.7, "volume": 840772.0}, {"date": "2018-07-10", "close": 14.9, "volume": 1540567.0}, {"date": "2018-07-11", "close": 14.8, "volume": 1121003.0}, {"date": "2018-07-12", "close": 14.7, "volume": 577338.0}, {"date": "2018-07-13", "close": 14.65, "volume": 571974.0}, {"date": "2018-07-16", "close": 14.5, "volume": 769558.0}, {"date": "2018-07-17", "close": 14.4, "volume": 709156.0}, {"date": "2018-07-18", "close": 14.4, "volume": 469531.0}, {"date": "2018-07-19", "close": 14.55, "volume": 358064.0}, {"date": "2018-07-20", "close": 14.35, "volume": 419156.0}, {"date": "2018-07-23", "close": 14.35, "volume": 333993.0}, {"date": "2018-07-24", "close": 14.45, "volume": 710786.0}, {"date": "2018-07-25", "close": 14.35, "volume": 603996.0}, {"date": "2018-07-26", "close": 14.45, "volume": 455368.0}, {"date": "2018-07-27", "close": 14.3, "volume": 418599.0}, {"date": "2018-07-30", "close": 14.35, "volume": 388285.0}, {"date": "2018-07-31", "close": 14.55, "volume": 2074024.0}, {"date": "2018-08-01", "close": 14.7, "volume": 602796.0}, {"date": "2018-08-02", "close": 14.9, "volume": 920678.0}, {"date": "2018-08-03", "close": 14.8, "volume": 722056.0}, {"date": "2018-08-06", "close": 14.9, "volume": 606444.0}, {"date": "2018-08-07", "close": 15.0, "volume": 1029363.0}, {"date": "2018-08-08", "close": 14.85, "volume": 488687.0}, {"date": "2018-08-09", "close": 14.85, "volume": 213397.0}, {"date": "2018-08-10", "close": 14.75, "volume": 283777.0}, {"date": "2018-08-13", "close": 14.7, "volume": 460363.0}, {"date": "2018-08-14", "close": 14.75, "volume": 453201.0}, {"date": "2018-08-15", "close": 14.6, "volume": 944060.0}, {"date": "2018-08-16", "close": 14.65, "volume": 364964.0}, {"date": "2018-08-17", "close": 14.65, "volume": 406016.0}, {"date": "2018-08-20", "close": 14.65, "volume": 470031.0}, {"date": "2018-08-21", "close": 14.75, "volume": 1097174.0}, {"date": "2018-08-22", "close": 14.65, "volume": 1118760.0}, {"date": "2018-08-23", "close": 14.7, "volume": 723136.0}, {"date": "2018-08-24", "close": 14.7, "volume": 1070594.0}, {"date": "2018-08-27", "close": 14.7, "volume": 918271.0}, {"date": "2018-08-28", "close": 14.5, "volume": 744865.0}, {"date": "2018-08-29", "close": 14.4, "volume": 1181843.0}, {"date": "2018-08-30", "close": 14.25, "volume": 792183.0}, {"date": "2018-08-31", "close": 14.2, "volume": 1037295.0}, {"date": "2018-09-04", "close": 14.15, "volume": 912762.0}, {"date": "2018-09-05", "close": 14.1, "volume": 695719.0}, {"date": "2018-09-06", "close": 14.1, "volume": 1088123.0}, {"date": "2018-09-07", "close": 13.85, "volume": 1461152.0}, {"date": "2018-09-10", "close": 13.9, "volume": 794967.0}, {"date": "2018-09-11", "close": 13.9, "volume": 793237.0}, {"date": "2018-09-12", "close": 14.1, "volume": 1703048.0}, {"date": "2018-09-13", "close": 13.75, "volume": 1123373.0}, {"date": "2018-09-14", "close": 13.8, "volume": 849435.0}, {"date": "2018-09-17", "close": 13.75, "volume": 644324.0}, {"date": "2018-09-18", "close": 13.65, "volume": 879612.0}, {"date": "2018-09-19", "close": 13.7, "volume": 644623.0}, {"date": "2018-09-20", "close": 13.8, "volume": 723453.0}, {"date": "2018-09-21", "close": 13.8, "volume": 1084428.0}, {"date": "2018-09-24", "close": 13.85, "volume": 493878.0}, {"date": "2018-09-25", "close": 13.9, "volume": 588862.0}, {"date": "2018-09-26", "close": 13.6, "volume": 506856.0}, {"date": "2018-09-27", "close": 13.75, "volume": 635033.0}, {"date": "2018-09-28", "close": 13.9, "volume": 617790.0}, {"date": "2018-10-01", "close": 13.97, "volume": 831795.0}, {"date": "2018-10-02", "close": 13.88, "volume": 581394.0}, {"date": "2018-10-03", "close": 14.03, "volume": 670936.0}, {"date": "2018-10-04", "close": 13.82, "volume": 728182.0}, {"date": "2018-10-05", "close": 13.83, "volume": 486595.0}, {"date": "2018-10-08", "close": 13.73, "volume": 462803.0}, {"date": "2018-10-09", "close": 13.68, "volume": 555131.0}, {"date": "2018-10-10", "close": 13.3, "volume": 818858.0}, {"date": "2018-10-11", "close": 13.14, "volume": 1107217.0}, {"date": "2018-10-12", "close": 13.18, "volume": 1049646.0}, {"date": "2018-10-15", "close": 13.37, "volume": 579204.0}, {"date": "2018-10-16", "close": 13.39, "volume": 853256.0}, {"date": "2018-10-17", "close": 13.18, "volume": 830326.0}, {"date": "2018-10-18", "close": 13.07, "volume": 765726.0}, {"date": "2018-10-19", "close": 12.86, "volume": 670931.0}, {"date": "2018-10-22", "close": 12.95, "volume": 484957.0}, {"date": "2018-10-23", "close": 12.29, "volume": 1816147.0}, {"date": "2018-10-24", "close": 11.91, "volume": 1595615.0}, {"date": "2018-10-25", "close": 12.28, "volume": 1383973.0}, {"date": "2018-10-26", "close": 12.22, "volume": 959242.0}, {"date": "2018-10-29", "close": 12.44, "volume": 917281.0}, {"date": "2018-10-30", "close": 12.51, "volume": 676191.0}, {"date": "2018-10-31", "close": 12.5, "volume": 599083.0}, {"date": "2018-11-01", "close": 12.68, "volume": 552439.0}, {"date": "2018-11-02", "close": 12.58, "volume": 497463.0}, {"date": "2018-11-05", "close": 12.64, "volume": 452563.0}, {"date": "2018-11-06", "close": 12.74, "volume": 483476.0}, {"date": "2018-11-07", "close": 12.85, "volume": 702127.0}, {"date": "2018-11-08", "close": 12.61, "volume": 478298.0}, {"date": "2018-11-09", "close": 12.53, "volume": 630293.0}, {"date": "2018-11-12", "close": 12.4, "volume": 538602.0}, {"date": "2018-11-13", "close": 12.19, "volume": 641352.0}, {"date": "2018-11-14", "close": 12.09, "volume": 1034986.0}, {"date": "2018-11-15", "close": 12.09, "volume": 1176824.0}, {"date": "2018-11-16", "close": 12.21, "volume": 492479.0}, {"date": "2018-11-19", "close": 12.08, "volume": 591600.0}, {"date": "2018-11-20", "close": 12.16, "volume": 2153446.0}, {"date": "2018-11-21", "close": 12.85, "volume": 1208330.0}, {"date": "2018-11-23", "close": 12.48, "volume": 437695.0}, {"date": "2018-11-26", "close": 12.85, "volume": 565117.0}, {"date": "2018-11-27", "close": 12.9, "volume": 633517.0}, {"date": "2018-11-28", "close": 13.09, "volume": 710603.0}, {"date": "2018-11-29", "close": 13.3, "volume": 745656.0}, {"date": "2018-11-30", "close": 12.98, "volume": 734757.0}, {"date": "2018-12-03", "close": 13.23, "volume": 670248.0}, {"date": "2018-12-04", "close": 12.78, "volume": 745905.0}, {"date": "2018-12-06", "close": 12.74, "volume": 832915.0}, {"date": "2018-12-07", "close": 12.75, "volume": 626998.0}, {"date": "2018-12-10", "close": 12.55, "volume": 1035171.0}, {"date": "2018-12-11", "close": 12.15, "volume": 722789.0}, {"date": "2018-12-12", "close": 12.28, "volume": 641174.0}, {"date": "2018-12-13", "close": 12.19, "volume": 661345.0}, {"date": "2018-12-14", "close": 11.85, "volume": 577938.0}, {"date": "2018-12-17", "close": 11.94, "volume": 1134510.0}, {"date": "2018-12-18", "close": 11.52, "volume": 1398204.0}, {"date": "2018-12-19", "close": 11.32, "volume": 850717.0}, {"date": "2018-12-20", "close": 10.97, "volume": 998723.0}, {"date": "2018-12-21", "close": 10.96, "volume": 1377863.0}, {"date": "2018-12-24", "close": 10.73, "volume": 502390.0}, {"date": "2018-12-26", "close": 11.2, "volume": 955771.0}, {"date": "2018-12-27", "close": 10.83, "volume": 1150474.0}, {"date": "2018-12-28", "close": 10.84, "volume": 1119642.0}, {"date": "2018-12-31", "close": 10.53, "volume": 1385036.0}, {"date": "2019-01-02", "close": 10.96, "volume": 770038.0}, {"date": "2019-01-03", "close": 10.74, "volume": 680576.0}, {"date": "2019-01-04", "close": 11.5, "volume": 1351657.0}, {"date": "2019-01-07", "close": 11.74, "volume": 836632.0}, {"date": "2019-01-08", "close": 11.57, "volume": 920486.0}, {"date": "2019-01-09", "close": 11.68, "volume": 1053738.0}, {"date": "2019-01-10", "close": 11.48, "volume": 537116.0}, {"date": "2019-01-11", "close": 11.42, "volume": 468946.0}, {"date": "2019-01-14", "close": 11.4, "volume": 484548.0}, {"date": "2019-01-15", "close": 11.57, "volume": 802279.0}, {"date": "2019-01-16", "close": 11.54, "volume": 342242.0}, {"date": "2019-01-17", "close": 11.59, "volume": 348905.0}, {"date": "2019-01-18", "close": 11.85, "volume": 538501.0}, {"date": "2019-01-22", "close": 11.57, "volume": 516651.0}, {"date": "2019-01-23", "close": 11.49, "volume": 394403.0}, {"date": "2019-01-24", "close": 11.73, "volume": 439536.0}, {"date": "2019-01-25", "close": 11.8, "volume": 378519.0}, {"date": "2019-01-28", "close": 11.74, "volume": 356469.0}, {"date": "2019-01-29", "close": 11.84, "volume": 343436.0}, {"date": "2019-01-30", "close": 12.0, "volume": 540828.0}, {"date": "2019-01-31", "close": 12.16, "volume": 1449936.0}, {"date": "2019-02-01", "close": 12.47, "volume": 725448.0}, {"date": "2019-02-04", "close": 12.48, "volume": 665414.0}, {"date": "2019-02-05", "close": 12.5, "volume": 391523.0}, {"date": "2019-02-06", "close": 12.39, "volume": 323602.0}, {"date": "2019-02-07", "close": 12.19, "volume": 402952.0}, {"date": "2019-02-08", "close": 12.15, "volume": 326196.0}, {"date": "2019-02-11", "close": 12.43, "volume": 363564.0}, {"date": "2019-02-12", "close": 12.44, "volume": 449640.0}, {"date": "2019-02-13", "close": 12.54, "volume": 475887.0}, {"date": "2019-02-14", "close": 12.59, "volume": 501826.0}, {"date": "2019-02-15", "close": 12.58, "volume": 624480.0}, {"date": "2019-02-19", "close": 12.56, "volume": 474649.0}, {"date": "2019-02-20", "close": 12.49, "volume": 488006.0}, {"date": "2019-02-21", "close": 12.36, "volume": 598279.0}, {"date": "2019-02-22", "close": 12.51, "volume": 693842.0}, {"date": "2019-02-25", "close": 12.49, "volume": 640991.0}, {"date": "2019-02-26", "close": 12.87, "volume": 1708313.0}, {"date": "2019-02-27", "close": 12.44, "volume": 1329497.0}, {"date": "2019-02-28", "close": 12.39, "volume": 981472.0}, {"date": "2019-03-01", "close": 12.3, "volume": 803959.0}, {"date": "2019-03-04", "close": 12.4, "volume": 800497.0}, {"date": "2019-03-05", "close": 12.43, "volume": 847734.0}, {"date": "2019-03-06", "close": 12.14, "volume": 1039557.0}, {"date": "2019-03-07", "close": 12.2, "volume": 551171.0}, {"date": "2019-03-08", "close": 12.34, "volume": 1397584.0}, {"date": "2019-03-11", "close": 11.82, "volume": 1349427.0}, {"date": "2019-03-12", "close": 12.08, "volume": 976773.0}, {"date": "2019-03-13", "close": 12.12, "volume": 473874.0}, {"date": "2019-03-14", "close": 12.2, "volume": 592058.0}, {"date": "2019-03-15", "close": 12.24, "volume": 1037467.0}, {"date": "2019-03-18", "close": 12.41, "volume": 548495.0}, {"date": "2019-03-19", "close": 12.28, "volume": 621842.0}, {"date": "2019-03-20", "close": 12.35, "volume": 647102.0}, {"date": "2019-03-21", "close": 12.37, "volume": 515111.0}, {"date": "2019-03-22", "close": 12.12, "volume": 657328.0}, {"date": "2019-03-25", "close": 12.21, "volume": 376092.0}, {"date": "2019-03-26", "close": 12.32, "volume": 382550.0}, {"date": "2019-03-27", "close": 12.29, "volume": 523826.0}, {"date": "2019-03-28", "close": 12.21, "volume": 370788.0}, {"date": "2019-03-29", "close": 12.34, "volume": 841370.0}, {"date": "2019-04-01", "close": 12.53, "volume": 746341.0}, {"date": "2019-04-02", "close": 12.63, "volume": 708795.0}, {"date": "2019-04-03", "close": 12.61, "volume": 711463.0}, {"date": "2019-04-04", "close": 12.69, "volume": 396796.0}, {"date": "2019-04-05", "close": 12.8, "volume": 511076.0}, {"date": "2019-04-08", "close": 12.89, "volume": 812936.0}, {"date": "2019-04-09", "close": 12.61, "volume": 788872.0}, {"date": "2019-04-10", "close": 12.79, "volume": 423482.0}, {"date": "2019-04-11", "close": 12.79, "volume": 371407.0}, {"date": "2019-04-12", "close": 12.82, "volume": 568113.0}, {"date": "2019-04-15", "close": 12.67, "volume": 450832.0}, {"date": "2019-04-16", "close": 12.7, "volume": 691077.0}, {"date": "2019-04-17", "close": 12.75, "volume": 427280.0}, {"date": "2019-04-18", "close": 12.72, "volume": 405354.0}, {"date": "2019-04-22", "close": 12.8, "volume": 363503.0}, {"date": "2019-04-23", "close": 12.82, "volume": 600184.0}, {"date": "2019-04-24", "close": 12.82, "volume": 639658.0}, {"date": "2019-04-25", "close": 12.7, "volume": 466781.0}, {"date": "2019-04-26", "close": 12.76, "volume": 403046.0}, {"date": "2019-04-29", "close": 12.84, "volume": 419821.0}, {"date": "2019-04-30", "close": 12.76, "volume": 389391.0}, {"date": "2019-05-01", "close": 12.78, "volume": 598211.0}, {"date": "2019-05-02", "close": 12.77, "volume": 361103.0}, {"date": "2019-05-03", "close": 12.95, "volume": 490273.0}, {"date": "2019-05-06", "close": 12.89, "volume": 388480.0}, {"date": "2019-05-07", "close": 12.79, "volume": 395167.0}, {"date": "2019-05-08", "close": 12.76, "volume": 337065.0}, {"date": "2019-05-09", "close": 12.64, "volume": 402439.0}, {"date": "2019-05-10", "close": 12.77, "volume": 398596.0}, {"date": "2019-05-13", "close": 12.54, "volume": 548354.0}, {"date": "2019-05-14", "close": 12.84, "volume": 521459.0}, {"date": "2019-05-15", "close": 12.94, "volume": 588723.0}, {"date": "2019-05-16", "close": 13.13, "volume": 506584.0}, {"date": "2019-05-17", "close": 13.04, "volume": 491675.0}, {"date": "2019-05-20", "close": 12.91, "volume": 637768.0}, {"date": "2019-05-21", "close": 13.4, "volume": 892245.0}, {"date": "2019-05-22", "close": 13.37, "volume": 762406.0}, {"date": "2019-05-23", "close": 12.9, "volume": 947874.0}, {"date": "2019-05-24", "close": 12.75, "volume": 972713.0}, {"date": "2019-05-28", "close": 12.58, "volume": 863474.0}, {"date": "2019-05-29", "close": 12.61, "volume": 684539.0}, {"date": "2019-05-30", "close": 12.32, "volume": 635367.0}, {"date": "2019-05-31", "close": 12.38, "volume": 540369.0}, {"date": "2019-06-03", "close": 12.41, "volume": 667056.0}, {"date": "2019-06-04", "close": 12.63, "volume": 565233.0}, {"date": "2019-06-05", "close": 12.55, "volume": 729538.0}, {"date": "2019-06-06", "close": 12.5, "volume": 744982.0}, {"date": "2019-06-07", "close": 12.58, "volume": 962954.0}, {"date": "2019-06-10", "close": 12.08, "volume": 683567.0}, {"date": "2019-06-11", "close": 12.17, "volume": 452749.0}, {"date": "2019-06-12", "close": 12.03, "volume": 469678.0}, {"date": "2019-06-13", "close": 12.17, "volume": 379797.0}, {"date": "2019-06-14", "close": 12.12, "volume": 387971.0}, {"date": "2019-06-17", "close": 12.24, "volume": 346945.0}, {"date": "2019-06-18", "close": 12.33, "volume": 549989.0}, {"date": "2019-06-19", "close": 12.35, "volume": 287886.0}, {"date": "2019-06-20", "close": 12.34, "volume": 361020.0}, {"date": "2019-06-21", "close": 12.31, "volume": 642386.0}, {"date": "2019-06-24", "close": 12.16, "volume": 507993.0}, {"date": "2019-06-25", "close": 12.23, "volume": 309331.0}, {"date": "2019-06-26", "close": 12.32, "volume": 367222.0}, {"date": "2019-06-27", "close": 12.43, "volume": 442357.0}, {"date": "2019-06-28", "close": 12.51, "volume": 1161270.0}, {"date": "2019-07-01", "close": 12.68, "volume": 882674.0}, {"date": "2019-07-02", "close": 12.6, "volume": 327874.0}, {"date": "2019-07-03", "close": 12.64, "volume": 221294.0}, {"date": "2019-07-05", "close": 12.69, "volume": 286204.0}, {"date": "2019-07-08", "close": 12.7, "volume": 417328.0}, {"date": "2019-07-09", "close": 12.7, "volume": 362162.0}, {"date": "2019-07-10", "close": 12.79, "volume": 305913.0}, {"date": "2019-07-11", "close": 12.81, "volume": 350267.0}, {"date": "2019-07-12", "close": 12.9, "volume": 326494.0}, {"date": "2019-07-15", "close": 12.75, "volume": 296254.0}, {"date": "2019-07-16", "close": 12.95, "volume": 1245822.0}, {"date": "2019-07-17", "close": 12.74, "volume": 395138.0}, {"date": "2019-07-18", "close": 12.76, "volume": 384795.0}, {"date": "2019-07-19", "close": 12.85, "volume": 471641.0}, {"date": "2019-07-22", "close": 12.95, "volume": 504677.0}, {"date": "2019-07-23", "close": 13.03, "volume": 328014.0}, {"date": "2019-07-24", "close": 13.13, "volume": 504386.0}, {"date": "2019-07-25", "close": 13.11, "volume": 602565.0}, {"date": "2019-07-26", "close": 13.16, "volume": 401326.0}, {"date": "2019-07-29", "close": 13.11, "volume": 491904.0}, {"date": "2019-07-30", "close": 13.17, "volume": 504257.0}, {"date": "2019-07-31", "close": 13.15, "volume": 845799.0}, {"date": "2019-08-01", "close": 13.08, "volume": 529571.0}, {"date": "2019-08-02", "close": 13.0, "volume": 404727.0}, {"date": "2019-08-05", "close": 12.55, "volume": 792573.0}, {"date": "2019-08-06", "close": 12.76, "volume": 482242.0}, {"date": "2019-08-07", "close": 12.85, "volume": 432444.0}, {"date": "2019-08-08", "close": 12.95, "volume": 285099.0}, {"date": "2019-08-09", "close": 12.74, "volume": 280029.0}, {"date": "2019-08-12", "close": 12.76, "volume": 233747.0}, {"date": "2019-08-13", "close": 12.91, "volume": 324186.0}, {"date": "2019-08-14", "close": 12.59, "volume": 498558.0}, {"date": "2019-08-15", "close": 12.49, "volume": 613690.0}, {"date": "2019-08-16", "close": 12.72, "volume": 461463.0}, {"date": "2019-08-19", "close": 12.82, "volume": 1284209.0}, {"date": "2019-08-20", "close": 13.21, "volume": 1696791.0}, {"date": "2019-08-21", "close": 14.08, "volume": 2323422.0}, {"date": "2019-08-22", "close": 14.0, "volume": 1054081.0}, {"date": "2019-08-23", "close": 13.72, "volume": 812514.0}, {"date": "2019-08-26", "close": 13.81, "volume": 699673.0}, {"date": "2019-08-27", "close": 13.71, "volume": 673873.0}, {"date": "2019-08-28", "close": 13.96, "volume": 549216.0}, {"date": "2019-08-29", "close": 14.09, "volume": 523635.0}, {"date": "2019-08-30", "close": 14.07, "volume": 538212.0}, {"date": "2019-09-03", "close": 14.12, "volume": 510911.0}, {"date": "2019-09-04", "close": 14.26, "volume": 478278.0}, {"date": "2019-09-05", "close": 14.4, "volume": 734387.0}, {"date": "2019-09-06", "close": 14.4, "volume": 410623.0}, {"date": "2019-09-09", "close": 14.7, "volume": 856030.0}, {"date": "2019-09-10", "close": 14.74, "volume": 939659.0}, {"date": "2019-09-11", "close": 14.44, "volume": 606257.0}, {"date": "2019-09-12", "close": 14.36, "volume": 517938.0}, {"date": "2019-09-13", "close": 14.29, "volume": 514480.0}, {"date": "2019-09-16", "close": 14.24, "volume": 690080.0}, {"date": "2019-09-17", "close": 14.29, "volume": 640594.0}, {"date": "2019-09-18", "close": 14.24, "volume": 347244.0}, {"date": "2019-09-19", "close": 14.11, "volume": 329400.0}, {"date": "2019-09-20", "close": 14.1, "volume": 644224.0}, {"date": "2019-09-23", "close": 14.24, "volume": 398929.0}, {"date": "2019-09-24", "close": 14.05, "volume": 509609.0}, {"date": "2019-09-25", "close": 14.1, "volume": 382707.0}, {"date": "2019-09-26", "close": 14.1, "volume": 273772.0}, {"date": "2019-09-27", "close": 14.07, "volume": 274645.0}, {"date": "2019-09-30", "close": 14.04, "volume": 346648.0}, {"date": "2019-10-01", "close": 14.0, "volume": 424918.0}, {"date": "2019-10-02", "close": 13.98, "volume": 627841.0}, {"date": "2019-10-03", "close": 14.0, "volume": 551719.0}, {"date": "2019-10-04", "close": 14.34, "volume": 472220.0}, {"date": "2019-10-07", "close": 14.29, "volume": 329695.0}, {"date": "2019-10-08", "close": 14.21, "volume": 422648.0}, {"date": "2019-10-09", "close": 14.28, "volume": 391930.0}, {"date": "2019-10-10", "close": 14.56, "volume": 840828.0}, {"date": "2019-10-11", "close": 14.63, "volume": 572525.0}, {"date": "2019-10-14", "close": 14.63, "volume": 378987.0}, {"date": "2019-10-15", "close": 14.73, "volume": 899735.0}, {"date": "2019-10-16", "close": 14.62, "volume": 507546.0}, {"date": "2019-10-17", "close": 14.8, "volume": 564632.0}, {"date": "2019-10-18", "close": 14.8, "volume": 607313.0}, {"date": "2019-10-21", "close": 14.97, "volume": 718375.0}, {"date": "2019-10-22", "close": 14.93, "volume": 1111121.0}, {"date": "2019-10-23", "close": 15.06, "volume": 480777.0}, {"date": "2019-10-24", "close": 14.97, "volume": 466773.0}, {"date": "2019-10-25", "close": 14.77, "volume": 511216.0}, {"date": "2019-10-28", "close": 14.84, "volume": 545190.0}, {"date": "2019-10-29", "close": 14.69, "volume": 424916.0}, {"date": "2019-10-30", "close": 14.65, "volume": 500625.0}, {"date": "2019-10-31", "close": 14.47, "volume": 533930.0}, {"date": "2019-11-01", "close": 14.63, "volume": 543275.0}, {"date": "2019-11-04", "close": 14.76, "volume": 569823.0}, {"date": "2019-11-05", "close": 14.7, "volume": 496222.0}, {"date": "2019-11-06", "close": 14.47, "volume": 516499.0}, {"date": "2019-11-07", "close": 14.29, "volume": 686208.0}, {"date": "2019-11-08", "close": 14.25, "volume": 326573.0}, {"date": "2019-11-11", "close": 14.13, "volume": 446116.0}, {"date": "2019-11-12", "close": 14.2, "volume": 505996.0}, {"date": "2019-11-13", "close": 14.17, "volume": 425964.0}, {"date": "2019-11-14", "close": 14.25, "volume": 431445.0}, {"date": "2019-11-15", "close": 14.5, "volume": 486980.0}, {"date": "2019-11-18", "close": 14.33, "volume": 402056.0}, {"date": "2019-11-19", "close": 14.43, "volume": 467398.0}, {"date": "2019-11-20", "close": 14.46, "volume": 627125.0}, {"date": "2019-11-21", "close": 14.1, "volume": 687709.0}, {"date": "2019-11-22", "close": 14.11, "volume": 599633.0}, {"date": "2019-11-25", "close": 14.36, "volume": 481784.0}, {"date": "2019-11-26", "close": 14.15, "volume": 530752.0}, {"date": "2019-11-27", "close": 14.27, "volume": 411034.0}, {"date": "2019-11-29", "close": 14.16, "volume": 233231.0}, {"date": "2019-12-02", "close": 14.09, "volume": 617664.0}, {"date": "2019-12-03", "close": 14.05, "volume": 582268.0}, {"date": "2019-12-04", "close": 14.09, "volume": 392739.0}, {"date": "2019-12-05", "close": 14.14, "volume": 329864.0}, {"date": "2019-12-06", "close": 14.58, "volume": 866648.0}, {"date": "2019-12-09", "close": 14.69, "volume": 532302.0}, {"date": "2019-12-10", "close": 14.67, "volume": 402790.0}, {"date": "2019-12-11", "close": 14.68, "volume": 467237.0}, {"date": "2019-12-12", "close": 14.62, "volume": 853964.0}, {"date": "2019-12-13", "close": 14.38, "volume": 663076.0}, {"date": "2019-12-16", "close": 14.42, "volume": 563382.0}, {"date": "2019-12-17", "close": 14.27, "volume": 478080.0}, {"date": "2019-12-18", "close": 14.39, "volume": 477052.0}, {"date": "2019-12-19", "close": 14.64, "volume": 555903.0}, {"date": "2019-12-20", "close": 14.56, "volume": 570925.0}, {"date": "2019-12-23", "close": 14.67, "volume": 454804.0}, {"date": "2019-12-24", "close": 14.56, "volume": 205027.0}, {"date": "2019-12-26", "close": 14.64, "volume": 267588.0}, {"date": "2019-12-27", "close": 14.58, "volume": 343436.0}, {"date": "2019-12-30", "close": 14.52, "volume": 427491.0}, {"date": "2019-12-31", "close": 14.54, "volume": 362725.0}, {"date": "2020-01-02", "close": 14.59, "volume": 426668.0}, {"date": "2020-01-03", "close": 14.56, "volume": 330568.0}, {"date": "2020-01-06", "close": 14.52, "volume": 425735.0}, {"date": "2020-01-07", "close": 14.55, "volume": 324771.0}, {"date": "2020-01-08", "close": 14.4, "volume": 563159.0}, {"date": "2020-01-09", "close": 14.76, "volume": 713417.0}, {"date": "2020-01-10", "close": 14.63, "volume": 749528.0}, {"date": "2020-01-13", "close": 14.75, "volume": 1003852.0}, {"date": "2020-01-14", "close": 14.71, "volume": 477416.0}, {"date": "2020-01-15", "close": 14.5, "volume": 596014.0}, {"date": "2020-01-16", "close": 14.58, "volume": 385877.0}, {"date": "2020-01-17", "close": 14.5, "volume": 907388.0}, {"date": "2020-01-21", "close": 14.3, "volume": 620648.0}, {"date": "2020-01-22", "close": 14.14, "volume": 528169.0}, {"date": "2020-01-23", "close": 14.07, "volume": 797804.0}, {"date": "2020-01-24", "close": 13.81, "volume": 970933.0}, {"date": "2020-01-27", "close": 13.61, "volume": 579733.0}, {"date": "2020-01-28", "close": 13.61, "volume": 535487.0}, {"date": "2020-01-29", "close": 13.53, "volume": 440412.0}, {"date": "2020-01-30", "close": 13.45, "volume": 700908.0}, {"date": "2020-01-31", "close": 13.24, "volume": 857211.0}, {"date": "2020-02-03", "close": 13.18, "volume": 691400.0}, {"date": "2020-02-04", "close": 13.34, "volume": 677921.0}, {"date": "2020-02-05", "close": 13.6, "volume": 563127.0}, {"date": "2020-02-06", "close": 13.34, "volume": 716619.0}, {"date": "2020-02-07", "close": 13.19, "volume": 387830.0}, {"date": "2020-02-10", "close": 13.09, "volume": 735475.0}, {"date": "2020-02-11", "close": 13.23, "volume": 727431.0}, {"date": "2020-02-12", "close": 13.37, "volume": 803495.0}, {"date": "2020-02-13", "close": 13.34, "volume": 499546.0}, {"date": "2020-02-14", "close": 13.45, "volume": 795842.0}, {"date": "2020-02-18", "close": 13.26, "volume": 803645.0}, {"date": "2020-02-19", "close": 13.37, "volume": 691822.0}, {"date": "2020-02-20", "close": 13.36, "volume": 636496.0}, {"date": "2020-02-21", "close": 13.21, "volume": 670812.0}, {"date": "2020-02-24", "close": 12.9, "volume": 1138725.0}, {"date": "2020-02-25", "close": 12.59, "volume": 1195229.0}, {"date": "2020-02-26", "close": 12.6, "volume": 967779.0}, {"date": "2020-02-27", "close": 12.26, "volume": 1467679.0}, {"date": "2020-02-28", "close": 12.14, "volume": 2036623.0}, {"date": "2020-03-02", "close": 12.43, "volume": 1183245.0}, {"date": "2020-03-03", "close": 12.37, "volume": 1255871.0}, {"date": "2020-03-04", "close": 12.56, "volume": 1049276.0}, {"date": "2020-03-05", "close": 12.26, "volume": 1042646.0}, {"date": "2020-03-06", "close": 12.04, "volume": 1164094.0}, {"date": "2020-03-09", "close": 10.84, "volume": 1853805.0}, {"date": "2020-03-10", "close": 11.66, "volume": 1147946.0}, {"date": "2020-03-11", "close": 11.34, "volume": 1502516.0}, {"date": "2020-03-12", "close": 10.28, "volume": 1472913.0}, {"date": "2020-03-13", "close": 10.97, "volume": 1320258.0}, {"date": "2020-03-16", "close": 9.52, "volume": 1232652.0}, {"date": "2020-03-17", "close": 9.64, "volume": 1259269.0}, {"date": "2020-03-18", "close": 6.65, "volume": 2110525.0}, {"date": "2020-03-19", "close": 7.92, "volume": 1368877.0}, {"date": "2020-03-20", "close": 7.5, "volume": 1917438.0}, {"date": "2020-03-23", "close": 6.99, "volume": 1426710.0}, {"date": "2020-03-24", "close": 7.99, "volume": 1174257.0}, {"date": "2020-03-25", "close": 8.56, "volume": 1150083.0}, {"date": "2020-03-26", "close": 9.55, "volume": 1212729.0}, {"date": "2020-03-27", "close": 9.72, "volume": 1135467.0}, {"date": "2020-03-30", "close": 9.47, "volume": 1077312.0}, {"date": "2020-03-31", "close": 9.47, "volume": 1049298.0}, {"date": "2020-04-01", "close": 9.18, "volume": 776332.0}, {"date": "2020-04-02", "close": 9.01, "volume": 888073.0}, {"date": "2020-04-03", "close": 9.24, "volume": 814907.0}, {"date": "2020-04-06", "close": 9.47, "volume": 812481.0}, {"date": "2020-04-07", "close": 9.24, "volume": 1018042.0}, {"date": "2020-04-08", "close": 9.47, "volume": 630686.0}, {"date": "2020-04-09", "close": 9.94, "volume": 797439.0}, {"date": "2020-04-13", "close": 9.97, "volume": 715754.0}, {"date": "2020-04-14", "close": 10.32, "volume": 662687.0}, {"date": "2020-04-15", "close": 10.0, "volume": 788682.0}, {"date": "2020-04-16", "close": 9.88, "volume": 698291.0}, {"date": "2020-04-17", "close": 10.16, "volume": 746347.0}, {"date": "2020-04-20", "close": 10.15, "volume": 905274.0}, {"date": "2020-04-21", "close": 9.79, "volume": 1014209.0}, {"date": "2020-04-22", "close": 10.14, "volume": 714766.0}, {"date": "2020-04-23", "close": 10.48, "volume": 659794.0}, {"date": "2020-04-24", "close": 10.69, "volume": 492447.0}, {"date": "2020-04-27", "close": 10.94, "volume": 792386.0}, {"date": "2020-04-28", "close": 11.09, "volume": 565961.0}, {"date": "2020-04-29", "close": 11.37, "volume": 874349.0}, {"date": "2020-04-30", "close": 11.29, "volume": 629426.0}, {"date": "2020-05-01", "close": 10.84, "volume": 655806.0}, {"date": "2020-05-04", "close": 10.38, "volume": 735877.0}, {"date": "2020-05-05", "close": 10.28, "volume": 509821.0}, {"date": "2020-05-06", "close": 9.85, "volume": 540962.0}, {"date": "2020-05-07", "close": 10.14, "volume": 551612.0}, {"date": "2020-05-08", "close": 10.63, "volume": 610755.0}, {"date": "2020-05-11", "close": 10.38, "volume": 666826.0}, {"date": "2020-05-12", "close": 10.21, "volume": 453355.0}, {"date": "2020-05-13", "close": 10.34, "volume": 913014.0}, {"date": "2020-05-14", "close": 9.79, "volume": 1305323.0}, {"date": "2020-05-15", "close": 9.55, "volume": 1075675.0}, {"date": "2020-05-18", "close": 9.75, "volume": 1163697.0}, {"date": "2020-05-19", "close": 9.72, "volume": 1073003.0}, {"date": "2020-05-20", "close": 9.92, "volume": 1280930.0}, {"date": "2020-05-21", "close": 9.8, "volume": 870502.0}, {"date": "2020-05-22", "close": 9.55, "volume": 1089810.0}, {"date": "2020-05-26", "close": 10.36, "volume": 946078.0}, {"date": "2020-05-27", "close": 10.6, "volume": 911138.0}, {"date": "2020-05-28", "close": 10.03, "volume": 806092.0}, {"date": "2020-05-29", "close": 9.92, "volume": 955672.0}, {"date": "2020-06-01", "close": 9.98, "volume": 891300.0}, {"date": "2020-06-02", "close": 9.99, "volume": 823820.0}, {"date": "2020-06-03", "close": 10.13, "volume": 1041421.0}, {"date": "2020-06-04", "close": 10.13, "volume": 1048537.0}, {"date": "2020-06-05", "close": 10.52, "volume": 1363448.0}, {"date": "2020-06-08", "close": 10.8, "volume": 1049919.0}, {"date": "2020-06-09", "close": 10.45, "volume": 1169689.0}, {"date": "2020-06-10", "close": 10.14, "volume": 751219.0}, {"date": "2020-06-11", "close": 9.4, "volume": 1408810.0}, {"date": "2020-06-12", "close": 9.81, "volume": 844040.0}, {"date": "2020-06-15", "close": 10.04, "volume": 794619.0}, {"date": "2020-06-16", "close": 10.18, "volume": 1025150.0}, {"date": "2020-06-17", "close": 9.71, "volume": 649167.0}, {"date": "2020-06-18", "close": 9.77, "volume": 576690.0}, {"date": "2020-06-19", "close": 9.64, "volume": 722027.0}, {"date": "2020-06-22", "close": 9.56, "volume": 503695.0}, {"date": "2020-06-23", "close": 9.61, "volume": 1062496.0}, {"date": "2020-06-24", "close": 9.34, "volume": 730396.0}, {"date": "2020-06-25", "close": 9.38, "volume": 1055717.0}, {"date": "2020-06-26", "close": 8.88, "volume": 2049144.0}, {"date": "2020-06-29", "close": 9.21, "volume": 492104.0}, {"date": "2020-06-30", "close": 9.29, "volume": 669222.0}, {"date": "2020-07-01", "close": 9.56, "volume": 873190.0}, {"date": "2020-07-02", "close": 9.22, "volume": 692607.0}, {"date": "2020-07-06", "close": 9.35, "volume": 596084.0}, {"date": "2020-07-07", "close": 9.02, "volume": 558253.0}, {"date": "2020-07-08", "close": 9.0, "volume": 554288.0}, {"date": "2020-07-09", "close": 8.74, "volume": 709560.0}, {"date": "2020-07-10", "close": 9.13, "volume": 883069.0}, {"date": "2020-07-13", "close": 8.87, "volume": 507313.0}, {"date": "2020-07-14", "close": 9.0, "volume": 396416.0}, {"date": "2020-07-15", "close": 9.18, "volume": 467883.0}, {"date": "2020-07-16", "close": 9.07, "volume": 502481.0}, {"date": "2020-07-17", "close": 8.96, "volume": 436067.0}, {"date": "2020-07-20", "close": 8.77, "volume": 726878.0}, {"date": "2020-07-21", "close": 8.75, "volume": 773381.0}, {"date": "2020-07-22", "close": 8.61, "volume": 1061180.0}, {"date": "2020-07-23", "close": 8.53, "volume": 577454.0}, {"date": "2020-07-24", "close": 8.43, "volume": 720322.0}, {"date": "2020-07-27", "close": 8.4, "volume": 887531.0}, {"date": "2020-07-28", "close": 8.38, "volume": 524448.0}, {"date": "2020-07-29", "close": 8.58, "volume": 513132.0}, {"date": "2020-07-30", "close": 8.42, "volume": 396536.0}, {"date": "2020-07-31", "close": 8.31, "volume": 469471.0}, {"date": "2020-08-03", "close": 8.21, "volume": 567111.0}, {"date": "2020-08-04", "close": 8.35, "volume": 372481.0}, {"date": "2020-08-05", "close": 8.42, "volume": 401451.0}, {"date": "2020-08-06", "close": 8.61, "volume": 647675.0}, {"date": "2020-08-07", "close": 8.63, "volume": 400747.0}, {"date": "2020-08-10", "close": 8.87, "volume": 528680.0}, {"date": "2020-08-11", "close": 9.34, "volume": 1012330.0}, {"date": "2020-08-12", "close": 9.5, "volume": 605629.0}, {"date": "2020-08-13", "close": 9.26, "volume": 447381.0}, {"date": "2020-08-14", "close": 9.36, "volume": 460240.0}, {"date": "2020-08-17", "close": 9.52, "volume": 548948.0}, {"date": "2020-08-18", "close": 9.2, "volume": 579263.0}, {"date": "2020-08-19", "close": 9.08, "volume": 524035.0}, {"date": "2020-08-20", "close": 9.05, "volume": 380141.0}, {"date": "2020-08-21", "close": 8.87, "volume": 569254.0}, {"date": "2020-08-24", "close": 9.16, "volume": 595632.0}, {"date": "2020-08-25", "close": 9.24, "volume": 495703.0}, {"date": "2020-08-26", "close": 8.95, "volume": 607537.0}, {"date": "2020-08-27", "close": 8.73, "volume": 770833.0}, {"date": "2020-08-28", "close": 8.9, "volume": 471551.0}, {"date": "2020-08-31", "close": 8.78, "volume": 1298862.0}, {"date": "2020-09-01", "close": 8.8, "volume": 529558.0}, {"date": "2020-09-02", "close": 8.77, "volume": 423560.0}, {"date": "2020-09-03", "close": 8.73, "volume": 777340.0}, {"date": "2020-09-04", "close": 9.02, "volume": 566237.0}, {"date": "2020-09-08", "close": 8.93, "volume": 626959.0}, {"date": "2020-09-09", "close": 8.9, "volume": 426374.0}, {"date": "2020-09-10", "close": 8.97, "volume": 412029.0}, {"date": "2020-09-11", "close": 9.11, "volume": 428220.0}, {"date": "2020-09-14", "close": 9.18, "volume": 526113.0}, {"date": "2020-09-15", "close": 9.1, "volume": 601296.0}, {"date": "2020-09-16", "close": 9.01, "volume": 595730.0}, {"date": "2020-09-17", "close": 8.88, "volume": 707451.0}, {"date": "2020-09-18", "close": 8.75, "volume": 776891.0}, {"date": "2020-09-21", "close": 8.18, "volume": 1066743.0}, {"date": "2020-09-22", "close": 7.96, "volume": 938148.0}, {"date": "2020-09-23", "close": 7.64, "volume": 740697.0}, {"date": "2020-09-24", "close": 7.58, "volume": 613496.0}, {"date": "2020-09-25", "close": 7.55, "volume": 574584.0}, {"date": "2020-09-28", "close": 7.55, "volume": 471024.0}, {"date": "2020-09-29", "close": 7.36, "volume": 628932.0}, {"date": "2020-09-30", "close": 7.49, "volume": 797997.0}, {"date": "2020-10-01", "close": 7.68, "volume": 912349.0}, {"date": "2020-10-02", "close": 7.59, "volume": 733597.0}, {"date": "2020-10-05", "close": 7.88, "volume": 564040.0}, {"date": "2020-10-06", "close": 7.77, "volume": 376368.0}, {"date": "2020-10-07", "close": 7.74, "volume": 405518.0}, {"date": "2020-10-08", "close": 7.95, "volume": 385779.0}, {"date": "2020-10-09", "close": 7.84, "volume": 336345.0}, {"date": "2020-10-12", "close": 7.69, "volume": 498400.0}, {"date": "2020-10-13", "close": 7.41, "volume": 543174.0}, {"date": "2020-10-14", "close": 7.57, "volume": 440863.0}, {"date": "2020-10-15", "close": 7.65, "volume": 380287.0}, {"date": "2020-10-16", "close": 7.51, "volume": 389195.0}, {"date": "2020-10-19", "close": 7.43, "volume": 503628.0}, {"date": "2020-10-20", "close": 7.44, "volume": 415553.0}, {"date": "2020-10-21", "close": 7.24, "volume": 533117.0}, {"date": "2020-10-22", "close": 7.4, "volume": 455391.0}, {"date": "2020-10-23", "close": 7.27, "volume": 459125.0}, {"date": "2020-10-26", "close": 7.01, "volume": 811627.0}, {"date": "2020-10-27", "close": 6.77, "volume": 542553.0}, {"date": "2020-10-28", "close": 6.5, "volume": 814317.0}, {"date": "2020-10-29", "close": 6.62, "volume": 877741.0}, {"date": "2020-10-30", "close": 6.51, "volume": 549252.0}, {"date": "2020-11-02", "close": 6.57, "volume": 448429.0}, {"date": "2020-11-03", "close": 6.68, "volume": 594399.0}, {"date": "2020-11-04", "close": 6.48, "volume": 468996.0}, {"date": "2020-11-05", "close": 6.59, "volume": 435236.0}, {"date": "2020-11-06", "close": 6.45, "volume": 510182.0}, {"date": "2020-11-09", "close": 7.35, "volume": 1529258.0}, {"date": "2020-11-10", "close": 7.85, "volume": 954663.0}, {"date": "2020-11-11", "close": 7.68, "volume": 955862.0}, {"date": "2020-11-12", "close": 6.53, "volume": 2427029.0}, {"date": "2020-11-13", "close": 6.84, "volume": 1401432.0}, {"date": "2020-11-16", "close": 7.29, "volume": 1512462.0}, {"date": "2020-11-17", "close": 7.22, "volume": 1245445.0}, {"date": "2020-11-18", "close": 6.93, "volume": 1003262.0}, {"date": "2020-11-19", "close": 7.04, "volume": 1348160.0}, {"date": "2020-11-20", "close": 6.95, "volume": 1093873.0}, {"date": "2020-11-23", "close": 7.11, "volume": 935744.0}, {"date": "2020-11-24", "close": 7.5, "volume": 1353753.0}, {"date": "2020-11-25", "close": 7.14, "volume": 1051498.0}, {"date": "2020-11-27", "close": 7.13, "volume": 898330.0}, {"date": "2020-11-30", "close": 6.77, "volume": 1474111.0}, {"date": "2020-12-01", "close": 6.57, "volume": 1716423.0}, {"date": "2020-12-02", "close": 6.57, "volume": 1095951.0}, {"date": "2020-12-03", "close": 6.54, "volume": 1599971.0}, {"date": "2020-12-04", "close": 6.9, "volume": 1719436.0}, {"date": "2020-12-07", "close": 6.82, "volume": 1505409.0}, {"date": "2020-12-08", "close": 6.67, "volume": 1174282.0}, {"date": "2020-12-09", "close": 6.71, "volume": 1765152.0}, {"date": "2020-12-10", "close": 6.85, "volume": 2248875.0}, {"date": "2020-12-11", "close": 6.68, "volume": 1763175.0}, {"date": "2020-12-14", "close": 6.39, "volume": 1757007.0}, {"date": "2020-12-15", "close": 6.36, "volume": 1232007.0}, {"date": "2020-12-16", "close": 6.24, "volume": 1970412.0}, {"date": "2020-12-17", "close": 6.27, "volume": 1327581.0}, {"date": "2020-12-18", "close": 6.24, "volume": 1875228.0}, {"date": "2020-12-21", "close": 6.02, "volume": 2027559.0}, {"date": "2020-12-22", "close": 5.92, "volume": 1737579.0}, {"date": "2020-12-23", "close": 6.05, "volume": 1169216.0}, {"date": "2020-12-24", "close": 6.18, "volume": 977458.0}, {"date": "2020-12-28", "close": 6.03, "volume": 1311567.0}, {"date": "2020-12-29", "close": 6.06, "volume": 1604607.0}, {"date": "2020-12-30", "close": 6.12, "volume": 1341863.0}, {"date": "2020-12-31", "close": 6.28, "volume": 1645517.0}, {"date": "2021-01-04", "close": 6.47, "volume": 1696787.0}, {"date": "2021-01-05", "close": 6.34, "volume": 1394208.0}, {"date": "2021-01-06", "close": 6.3, "volume": 1447747.0}, {"date": "2021-01-07", "close": 6.72, "volume": 1565483.0}, {"date": "2021-01-08", "close": 6.77, "volume": 1700301.0}, {"date": "2021-01-11", "close": 6.63, "volume": 1147139.0}, {"date": "2021-01-12", "close": 6.92, "volume": 971223.0}, {"date": "2021-01-13", "close": 6.79, "volume": 676830.0}, {"date": "2021-01-14", "close": 7.07, "volume": 1053070.0}, {"date": "2021-01-15", "close": 6.89, "volume": 841291.0}, {"date": "2021-01-19", "close": 6.82, "volume": 970436.0}, {"date": "2021-01-20", "close": 6.79, "volume": 749281.0}, {"date": "2021-01-21", "close": 6.62, "volume": 713827.0}, {"date": "2021-01-22", "close": 6.7, "volume": 767336.0}, {"date": "2021-01-25", "close": 6.65, "volume": 1121989.0}, {"date": "2021-01-26", "close": 6.55, "volume": 736818.0}, {"date": "2021-01-27", "close": 6.4, "volume": 1099722.0}, {"date": "2021-01-28", "close": 6.34, "volume": 944001.0}, {"date": "2021-01-29", "close": 6.32, "volume": 1142145.0}, {"date": "2021-02-01", "close": 6.52, "volume": 910204.0}, {"date": "2021-02-02", "close": 6.61, "volume": 658592.0}, {"date": "2021-02-03", "close": 6.78, "volume": 742184.0}, {"date": "2021-02-04", "close": 6.76, "volume": 673571.0}, {"date": "2021-02-05", "close": 6.94, "volume": 873165.0}, {"date": "2021-02-08", "close": 7.02, "volume": 1158297.0}, {"date": "2021-02-09", "close": 7.03, "volume": 846897.0}, {"date": "2021-02-10", "close": 7.33, "volume": 1550548.0}, {"date": "2021-02-11", "close": 7.33, "volume": 1278564.0}, {"date": "2021-02-12", "close": 7.69, "volume": 1615490.0}, {"date": "2021-02-16", "close": 8.1, "volume": 1696499.0}, {"date": "2021-02-17", "close": 7.66, "volume": 1413803.0}, {"date": "2021-02-18", "close": 7.41, "volume": 1126113.0}, {"date": "2021-02-19", "close": 7.69, "volume": 1217753.0}, {"date": "2021-02-22", "close": 8.04, "volume": 1644654.0}, {"date": "2021-02-23", "close": 7.83, "volume": 1059870.0}, {"date": "2021-02-24", "close": 7.94, "volume": 889206.0}, {"date": "2021-02-25", "close": 7.89, "volume": 1090747.0}, {"date": "2021-02-26", "close": 7.54, "volume": 1203749.0}, {"date": "2021-03-01", "close": 7.45, "volume": 988708.0}, {"date": "2021-03-02", "close": 7.8, "volume": 1374383.0}, {"date": "2021-03-03", "close": 7.93, "volume": 1300582.0}, {"date": "2021-03-04", "close": 7.94, "volume": 3015371.0}, {"date": "2021-03-05", "close": 7.85, "volume": 1317067.0}, {"date": "2021-03-08", "close": 7.91, "volume": 1272621.0}, {"date": "2021-03-09", "close": 7.72, "volume": 1577499.0}, {"date": "2021-03-10", "close": 8.29, "volume": 1633722.0}, {"date": "2021-03-11", "close": 8.3, "volume": 1766229.0}, {"date": "2021-03-12", "close": 8.02, "volume": 2844211.0}, {"date": "2021-03-15", "close": 8.22, "volume": 1006048.0}, {"date": "2021-03-16", "close": 8.06, "volume": 969095.0}, {"date": "2021-03-17", "close": 8.3, "volume": 1029028.0}, {"date": "2021-03-18", "close": 8.2, "volume": 1413797.0}, {"date": "2021-03-19", "close": 8.35, "volume": 1925530.0}, {"date": "2021-03-22", "close": 8.16, "volume": 719786.0}, {"date": "2021-03-23", "close": 7.85, "volume": 1231557.0}, {"date": "2021-03-24", "close": 7.99, "volume": 1357049.0}, {"date": "2021-03-25", "close": 8.16, "volume": 1806255.0}, {"date": "2021-03-26", "close": 8.49, "volume": 2664817.0}, {"date": "2021-03-29", "close": 8.38, "volume": 1919589.0}, {"date": "2021-03-30", "close": 8.15, "volume": 1102382.0}, {"date": "2021-03-31", "close": 8.02, "volume": 1068566.0}, {"date": "2021-04-01", "close": 8.16, "volume": 1338660.0}, {"date": "2021-04-05", "close": 8.07, "volume": 941402.0}, {"date": "2021-04-06", "close": 8.01, "volume": 945772.0}, {"date": "2021-04-07", "close": 8.05, "volume": 1248537.0}, {"date": "2021-04-08", "close": 8.0, "volume": 1261491.0}, {"date": "2021-04-09", "close": 7.89, "volume": 1090879.0}, {"date": "2021-04-12", "close": 7.54, "volume": 1659318.0}, {"date": "2021-04-13", "close": 7.38, "volume": 1169383.0}, {"date": "2021-04-14", "close": 7.41, "volume": 1181106.0}, {"date": "2021-04-15", "close": 7.37, "volume": 856011.0}, {"date": "2021-04-16", "close": 7.42, "volume": 734193.0}, {"date": "2021-04-19", "close": 7.65, "volume": 1226805.0}, {"date": "2021-04-20", "close": 7.57, "volume": 962281.0}, {"date": "2021-04-21", "close": 7.77, "volume": 740696.0}, {"date": "2021-04-22", "close": 7.62, "volume": 617445.0}, {"date": "2021-04-23", "close": 7.66, "volume": 690891.0}, {"date": "2021-04-26", "close": 7.68, "volume": 811075.0}, {"date": "2021-04-27", "close": 7.67, "volume": 603974.0}, {"date": "2021-04-28", "close": 7.8, "volume": 879385.0}, {"date": "2021-04-29", "close": 7.92, "volume": 861518.0}, {"date": "2021-04-30", "close": 7.76, "volume": 720117.0}, {"date": "2021-05-03", "close": 8.16, "volume": 1301345.0}, {"date": "2021-05-04", "close": 7.87, "volume": 786545.0}, {"date": "2021-05-05", "close": 7.9, "volume": 436745.0}, {"date": "2021-05-06", "close": 8.0, "volume": 658316.0}, {"date": "2021-05-07", "close": 8.12, "volume": 622991.0}, {"date": "2021-05-10", "close": 8.29, "volume": 1058753.0}, {"date": "2021-05-11", "close": 7.95, "volume": 815169.0}, {"date": "2021-05-12", "close": 8.18, "volume": 893224.0}, {"date": "2021-05-13", "close": 8.79, "volume": 1581918.0}, {"date": "2021-05-14", "close": 8.85, "volume": 1275941.0}, {"date": "2021-05-17", "close": 8.83, "volume": 726847.0}, {"date": "2021-05-18", "close": 8.83, "volume": 675974.0}, {"date": "2021-05-19", "close": 8.9, "volume": 903373.0}, {"date": "2021-05-20", "close": 8.88, "volume": 823190.0}, {"date": "2021-05-21", "close": 8.8, "volume": 938825.0}, {"date": "2021-05-24", "close": 8.94, "volume": 1376986.0}, {"date": "2021-05-25", "close": 8.7, "volume": 1341604.0}, {"date": "2021-05-26", "close": 8.78, "volume": 788883.0}, {"date": "2021-05-27", "close": 8.64, "volume": 911757.0}, {"date": "2021-05-28", "close": 8.66, "volume": 1046309.0}, {"date": "2021-06-01", "close": 8.8, "volume": 1314551.0}, {"date": "2021-06-02", "close": 8.74, "volume": 942590.0}, {"date": "2021-06-03", "close": 8.65, "volume": 995614.0}, {"date": "2021-06-04", "close": 8.62, "volume": 828317.0}, {"date": "2021-06-07", "close": 8.65, "volume": 1077419.0}, {"date": "2021-06-08", "close": 8.71, "volume": 987126.0}, {"date": "2021-06-09", "close": 8.7, "volume": 1047539.0}, {"date": "2021-06-10", "close": 8.81, "volume": 1724619.0}, {"date": "2021-06-11", "close": 8.61, "volume": 1507751.0}, {"date": "2021-06-14", "close": 8.52, "volume": 1174306.0}, {"date": "2021-06-15", "close": 8.42, "volume": 1224368.0}, {"date": "2021-06-16", "close": 8.54, "volume": 1658931.0}, {"date": "2021-06-17", "close": 8.16, "volume": 1354278.0}, {"date": "2021-06-18", "close": 7.92, "volume": 1623392.0}, {"date": "2021-06-21", "close": 8.11, "volume": 1124122.0}, {"date": "2021-06-22", "close": 8.07, "volume": 787638.0}, {"date": "2021-06-23", "close": 8.05, "volume": 911867.0}, {"date": "2021-06-24", "close": 8.15, "volume": 1476530.0}, {"date": "2021-06-25", "close": 8.06, "volume": 2751673.0}, {"date": "2021-06-28", "close": 7.79, "volume": 1716122.0}, {"date": "2021-06-29", "close": 7.63, "volume": 1080375.0}, {"date": "2021-06-30", "close": 7.65, "volume": 1340294.0}, {"date": "2021-07-01", "close": 7.68, "volume": 779690.0}, {"date": "2021-07-02", "close": 7.61, "volume": 947238.0}, {"date": "2021-07-06", "close": 7.67, "volume": 776419.0}, {"date": "2021-07-07", "close": 7.56, "volume": 1317194.0}, {"date": "2021-07-08", "close": 7.42, "volume": 1218594.0}, {"date": "2021-07-09", "close": 7.52, "volume": 779449.0}, {"date": "2021-07-12", "close": 7.48, "volume": 756753.0}, {"date": "2021-07-13", "close": 7.21, "volume": 1145466.0}, {"date": "2021-07-14", "close": 7.28, "volume": 836339.0}, {"date": "2021-07-15", "close": 7.25, "volume": 831569.0}, {"date": "2021-07-16", "close": 7.04, "volume": 1092105.0}, {"date": "2021-07-19", "close": 6.86, "volume": 1755069.0}, {"date": "2021-07-20", "close": 6.92, "volume": 1089661.0}, {"date": "2021-07-21", "close": 7.18, "volume": 1090191.0}, {"date": "2021-07-22", "close": 7.08, "volume": 855564.0}, {"date": "2021-07-23", "close": 7.04, "volume": 513929.0}, {"date": "2021-07-26", "close": 7.11, "volume": 675449.0}, {"date": "2021-07-27", "close": 6.93, "volume": 787963.0}, {"date": "2021-07-28", "close": 7.01, "volume": 761290.0}, {"date": "2021-07-29", "close": 6.97, "volume": 833652.0}, {"date": "2021-07-30", "close": 6.87, "volume": 680741.0}, {"date": "2021-08-02", "close": 6.9, "volume": 671551.0}, {"date": "2021-08-03", "close": 6.95, "volume": 1191974.0}, {"date": "2021-08-04", "close": 6.72, "volume": 954862.0}, {"date": "2021-08-05", "close": 6.85, "volume": 757447.0}, {"date": "2021-08-06", "close": 6.84, "volume": 637237.0}, {"date": "2021-08-09", "close": 6.73, "volume": 992058.0}, {"date": "2021-08-10", "close": 7.06, "volume": 1865950.0}, {"date": "2021-08-11", "close": 7.27, "volume": 1922036.0}, {"date": "2021-08-12", "close": 7.16, "volume": 1022480.0}, {"date": "2021-08-13", "close": 7.15, "volume": 751125.0}, {"date": "2021-08-16", "close": 7.12, "volume": 906093.0}, {"date": "2021-08-17", "close": 7.04, "volume": 1819405.0}, {"date": "2021-08-18", "close": 7.17, "volume": 1678664.0}, {"date": "2021-08-19", "close": 7.55, "volume": 2944581.0}, {"date": "2021-08-20", "close": 7.53, "volume": 1526202.0}, {"date": "2021-08-23", "close": 7.75, "volume": 1224033.0}, {"date": "2021-08-24", "close": 7.94, "volume": 1421001.0}, {"date": "2021-08-25", "close": 8.01, "volume": 1150205.0}, {"date": "2021-08-26", "close": 8.01, "volume": 1221846.0}, {"date": "2021-08-27", "close": 8.07, "volume": 776315.0}, {"date": "2021-08-30", "close": 8.09, "volume": 1063337.0}, {"date": "2021-08-31", "close": 8.03, "volume": 844407.0}, {"date": "2021-09-01", "close": 8.23, "volume": 1006324.0}, {"date": "2021-09-02", "close": 8.29, "volume": 1358794.0}, {"date": "2021-09-03", "close": 8.35, "volume": 895773.0}, {"date": "2021-09-07", "close": 8.39, "volume": 945258.0}, {"date": "2021-09-08", "close": 8.31, "volume": 615764.0}, {"date": "2021-09-09", "close": 8.32, "volume": 821224.0}, {"date": "2021-09-10", "close": 8.25, "volume": 781160.0}, {"date": "2021-09-13", "close": 8.25, "volume": 855394.0}, {"date": "2021-09-14", "close": 7.98, "volume": 883149.0}, {"date": "2021-09-15", "close": 8.12, "volume": 970032.0}, {"date": "2021-09-16", "close": 8.07, "volume": 682149.0}, {"date": "2021-09-17", "close": 7.99, "volume": 1086947.0}, {"date": "2021-09-20", "close": 7.65, "volume": 1160457.0}, {"date": "2021-09-21", "close": 7.71, "volume": 767754.0}, {"date": "2021-09-22", "close": 7.91, "volume": 683958.0}, {"date": "2021-09-23", "close": 7.88, "volume": 704802.0}, {"date": "2021-09-24", "close": 7.93, "volume": 661294.0}, {"date": "2021-09-27", "close": 8.15, "volume": 823082.0}, {"date": "2021-09-28", "close": 8.28, "volume": 1046628.0}, {"date": "2021-09-29", "close": 8.27, "volume": 853658.0}, {"date": "2021-09-30", "close": 8.38, "volume": 982371.0}, {"date": "2021-10-01", "close": 8.53, "volume": 905602.0}, {"date": "2021-10-04", "close": 8.38, "volume": 937256.0}, {"date": "2021-10-05", "close": 8.42, "volume": 737685.0}, {"date": "2021-10-06", "close": 8.35, "volume": 692089.0}, {"date": "2021-10-07", "close": 8.24, "volume": 756247.0}, {"date": "2021-10-08", "close": 8.21, "volume": 649466.0}, {"date": "2021-10-11", "close": 8.34, "volume": 694394.0}, {"date": "2021-10-12", "close": 8.22, "volume": 812767.0}, {"date": "2021-10-13", "close": 8.26, "volume": 564213.0}, {"date": "2021-10-14", "close": 8.19, "volume": 778927.0}, {"date": "2021-10-15", "close": 8.2, "volume": 815697.0}, {"date": "2021-10-18", "close": 8.36, "volume": 620479.0}, {"date": "2021-10-19", "close": 8.68, "volume": 1210890.0}, {"date": "2021-10-20", "close": 8.68, "volume": 791035.0}, {"date": "2021-10-21", "close": 8.37, "volume": 794242.0}, {"date": "2021-10-22", "close": 8.35, "volume": 1193992.0}, {"date": "2021-10-25", "close": 8.25, "volume": 1148370.0}, {"date": "2021-10-26", "close": 8.14, "volume": 922715.0}, {"date": "2021-10-27", "close": 8.04, "volume": 786851.0}, {"date": "2021-10-28", "close": 8.02, "volume": 770691.0}, {"date": "2021-10-29", "close": 7.91, "volume": 831558.0}, {"date": "2021-11-01", "close": 8.07, "volume": 770062.0}, {"date": "2021-11-02", "close": 7.85, "volume": 728136.0}, {"date": "2021-11-03", "close": 7.94, "volume": 699457.0}, {"date": "2021-11-04", "close": 7.92, "volume": 599165.0}, {"date": "2021-11-05", "close": 8.0, "volume": 699052.0}, {"date": "2021-11-08", "close": 7.99, "volume": 666322.0}, {"date": "2021-11-09", "close": 8.1, "volume": 1077370.0}, {"date": "2021-11-10", "close": 8.11, "volume": 1181894.0}, {"date": "2021-11-11", "close": 9.04, "volume": 3450496.0}, {"date": "2021-11-12", "close": 9.07, "volume": 1408306.0}, {"date": "2021-11-15", "close": 9.03, "volume": 1303973.0}, {"date": "2021-11-16", "close": 8.64, "volume": 1296368.0}, {"date": "2021-11-17", "close": 8.58, "volume": 877495.0}, {"date": "2021-11-18", "close": 8.49, "volume": 1026401.0}, {"date": "2021-11-19", "close": 8.27, "volume": 960235.0}, {"date": "2021-11-22", "close": 8.45, "volume": 1115353.0}, {"date": "2021-11-23", "close": 8.37, "volume": 1942591.0}, {"date": "2021-11-24", "close": 8.48, "volume": 671157.0}, {"date": "2021-11-26", "close": 8.34, "volume": 839064.0}, {"date": "2021-11-29", "close": 8.34, "volume": 794570.0}, {"date": "2021-11-30", "close": 8.34, "volume": 747780.0}, {"date": "2021-12-01", "close": 8.14, "volume": 1262011.0}, {"date": "2021-12-02", "close": 8.47, "volume": 747097.0}, {"date": "2021-12-03", "close": 8.47, "volume": 928288.0}, {"date": "2021-12-06", "close": 8.77, "volume": 1055762.0}, {"date": "2021-12-07", "close": 8.89, "volume": 1135452.0}, {"date": "2021-12-08", "close": 8.93, "volume": 653566.0}, {"date": "2021-12-09", "close": 8.85, "volume": 643520.0}, {"date": "2021-12-10", "close": 8.92, "volume": 771822.0}, {"date": "2021-12-13", "close": 8.7, "volume": 1225379.0}, {"date": "2021-12-14", "close": 8.05, "volume": 1401978.0}, {"date": "2021-12-15", "close": 8.02, "volume": 1490577.0}, {"date": "2021-12-16", "close": 8.06, "volume": 1107866.0}, {"date": "2021-12-17", "close": 7.92, "volume": 3816257.0}, {"date": "2021-12-20", "close": 8.01, "volume": 1193232.0}, {"date": "2021-12-21", "close": 8.09, "volume": 809827.0}, {"date": "2021-12-22", "close": 8.16, "volume": 662993.0}, {"date": "2021-12-23", "close": 8.05, "volume": 1129584.0}, {"date": "2021-12-27", "close": 8.1, "volume": 929259.0}, {"date": "2021-12-28", "close": 8.14, "volume": 740886.0}, {"date": "2021-12-29", "close": 8.01, "volume": 605405.0}, {"date": "2021-12-30", "close": 8.04, "volume": 768754.0}, {"date": "2021-12-31", "close": 8.15, "volume": 700165.0}, {"date": "2022-01-03", "close": 8.55, "volume": 987523.0}, {"date": "2022-01-04", "close": 8.39, "volume": 638708.0}, {"date": "2022-01-05", "close": 8.43, "volume": 1098257.0}, {"date": "2022-01-06", "close": 8.43, "volume": 516904.0}, {"date": "2022-01-07", "close": 8.43, "volume": 528461.0}, {"date": "2022-01-10", "close": 8.38, "volume": 590295.0}, {"date": "2022-01-11", "close": 8.63, "volume": 792438.0}, {"date": "2022-01-12", "close": 8.57, "volume": 562349.0}, {"date": "2022-01-13", "close": 8.58, "volume": 676952.0}, {"date": "2022-01-14", "close": 8.55, "volume": 813472.0}, {"date": "2022-01-18", "close": 8.45, "volume": 783227.0}, {"date": "2022-01-19", "close": 8.38, "volume": 523401.0}, {"date": "2022-01-20", "close": 8.24, "volume": 563077.0}, {"date": "2022-01-21", "close": 8.03, "volume": 859799.0}, {"date": "2022-01-24", "close": 7.99, "volume": 1299993.0}, {"date": "2022-01-25", "close": 8.25, "volume": 703675.0}, {"date": "2022-01-26", "close": 8.12, "volume": 867786.0}, {"date": "2022-01-27", "close": 8.21, "volume": 825550.0}, {"date": "2022-01-28", "close": 8.34, "volume": 767876.0}, {"date": "2022-01-31", "close": 8.2, "volume": 762072.0}, {"date": "2022-02-01", "close": 8.51, "volume": 845912.0}, {"date": "2022-02-02", "close": 8.48, "volume": 796930.0}, {"date": "2022-02-03", "close": 8.3, "volume": 507796.0}, {"date": "2022-02-04", "close": 8.36, "volume": 545151.0}, {"date": "2022-02-07", "close": 8.52, "volume": 532383.0}, {"date": "2022-02-08", "close": 8.44, "volume": 452444.0}, {"date": "2022-02-09", "close": 8.48, "volume": 553274.0}, {"date": "2022-02-10", "close": 8.55, "volume": 826710.0}, {"date": "2022-02-11", "close": 8.7, "volume": 1251679.0}, {"date": "2022-02-14", "close": 8.66, "volume": 972134.0}, {"date": "2022-02-15", "close": 8.73, "volume": 770113.0}, {"date": "2022-02-16", "close": 9.74, "volume": 2226861.0}, {"date": "2022-02-17", "close": 9.86, "volume": 1846120.0}, {"date": "2022-02-18", "close": 9.83, "volume": 1280426.0}, {"date": "2022-02-22", "close": 9.81, "volume": 1283100.0}, {"date": "2022-02-23", "close": 9.64, "volume": 1629849.0}, {"date": "2022-02-24", "close": 9.76, "volume": 2052600.0}, {"date": "2022-02-25", "close": 9.97, "volume": 1216543.0}, {"date": "2022-02-28", "close": 9.95, "volume": 1185645.0}, {"date": "2022-03-01", "close": 9.89, "volume": 829537.0}, {"date": "2022-03-02", "close": 10.16, "volume": 1055732.0}, {"date": "2022-03-03", "close": 10.25, "volume": 848278.0}, {"date": "2022-03-04", "close": 10.31, "volume": 825897.0}, {"date": "2022-03-07", "close": 10.35, "volume": 1692837.0}, {"date": "2022-03-08", "close": 10.48, "volume": 1823271.0}, {"date": "2022-03-09", "close": 10.13, "volume": 1954815.0}, {"date": "2022-03-10", "close": 10.29, "volume": 1343291.0}, {"date": "2022-03-11", "close": 10.13, "volume": 677618.0}, {"date": "2022-03-14", "close": 9.96, "volume": 1827685.0}, {"date": "2022-03-15", "close": 9.66, "volume": 1737320.0}, {"date": "2022-03-16", "close": 9.71, "volume": 1004528.0}, {"date": "2022-03-17", "close": 9.81, "volume": 622225.0}, {"date": "2022-03-18", "close": 9.96, "volume": 1217868.0}, {"date": "2022-03-21", "close": 10.02, "volume": 1759316.0}, {"date": "2022-03-22", "close": 9.97, "volume": 889790.0}, {"date": "2022-03-23", "close": 10.1, "volume": 628254.0}, {"date": "2022-03-24", "close": 10.04, "volume": 542844.0}, {"date": "2022-03-25", "close": 10.29, "volume": 994979.0}, {"date": "2022-03-28", "close": 10.17, "volume": 595123.0}, {"date": "2022-03-29", "close": 10.17, "volume": 1005653.0}, {"date": "2022-03-30", "close": 10.21, "volume": 1280570.0}, {"date": "2022-03-31", "close": 10.18, "volume": 749472.0}, {"date": "2022-04-01", "close": 10.34, "volume": 761692.0}, {"date": "2022-04-04", "close": 10.29, "volume": 827258.0}, {"date": "2022-04-05", "close": 10.2, "volume": 1095131.0}, {"date": "2022-04-06", "close": 10.18, "volume": 965426.0}, {"date": "2022-04-07", "close": 10.24, "volume": 869220.0}, {"date": "2022-04-08", "close": 10.45, "volume": 974458.0}, {"date": "2022-04-11", "close": 10.29, "volume": 1311542.0}, {"date": "2022-04-12", "close": 10.52, "volume": 1159791.0}, {"date": "2022-04-13", "close": 10.56, "volume": 915623.0}, {"date": "2022-04-14", "close": 10.69, "volume": 1189376.0}, {"date": "2022-04-18", "close": 10.7, "volume": 967637.0}, {"date": "2022-04-19", "close": 10.57, "volume": 1178150.0}, {"date": "2022-04-20", "close": 10.54, "volume": 1122446.0}, {"date": "2022-04-21", "close": 10.31, "volume": 1210897.0}, {"date": "2022-04-22", "close": 10.3, "volume": 1075032.0}, {"date": "2022-04-25", "close": 9.83, "volume": 1758357.0}, {"date": "2022-04-26", "close": 9.9, "volume": 1309814.0}, {"date": "2022-04-27", "close": 10.13, "volume": 1159780.0}, {"date": "2022-04-28", "close": 10.31, "volume": 999285.0}, {"date": "2022-04-29", "close": 9.92, "volume": 907567.0}, {"date": "2022-05-02", "close": 10.0, "volume": 717659.0}, {"date": "2022-05-03", "close": 10.15, "volume": 673761.0}, {"date": "2022-05-04", "close": 10.38, "volume": 792796.0}, {"date": "2022-05-05", "close": 10.28, "volume": 720066.0}, {"date": "2022-05-06", "close": 10.37, "volume": 818637.0}, {"date": "2022-05-09", "close": 9.71, "volume": 1544023.0}, {"date": "2022-05-10", "close": 10.0, "volume": 796498.0}, {"date": "2022-05-11", "close": 10.02, "volume": 722259.0}, {"date": "2022-05-12", "close": 10.36, "volume": 1117994.0}, {"date": "2022-05-13", "close": 10.87, "volume": 2096091.0}, {"date": "2022-05-16", "close": 11.49, "volume": 1358469.0}, {"date": "2022-05-17", "close": 11.2, "volume": 1191247.0}, {"date": "2022-05-18", "close": 11.07, "volume": 1012245.0}, {"date": "2022-05-19", "close": 11.2, "volume": 1279578.0}, {"date": "2022-05-20", "close": 11.09, "volume": 1152969.0}, {"date": "2022-05-23", "close": 11.16, "volume": 1181867.0}, {"date": "2022-05-24", "close": 11.21, "volume": 796220.0}, {"date": "2022-05-25", "close": 11.41, "volume": 983700.0}, {"date": "2022-05-26", "close": 11.25, "volume": 937344.0}, {"date": "2022-05-27", "close": 11.34, "volume": 550608.0}, {"date": "2022-05-31", "close": 11.25, "volume": 1127874.0}, {"date": "2022-06-01", "close": 11.33, "volume": 1058044.0}, {"date": "2022-06-02", "close": 11.3, "volume": 653516.0}, {"date": "2022-06-03", "close": 11.4, "volume": 540670.0}, {"date": "2022-06-06", "close": 11.41, "volume": 647124.0}, {"date": "2022-06-07", "close": 11.4, "volume": 638377.0}, {"date": "2022-06-08", "close": 11.18, "volume": 950953.0}, {"date": "2022-06-09", "close": 10.82, "volume": 962586.0}, {"date": "2022-06-10", "close": 10.82, "volume": 980758.0}, {"date": "2022-06-13", "close": 10.18, "volume": 1438480.0}, {"date": "2022-06-14", "close": 9.83, "volume": 1263840.0}, {"date": "2022-06-15", "close": 9.95, "volume": 1153209.0}, {"date": "2022-06-16", "close": 9.37, "volume": 2019435.0}, {"date": "2022-06-17", "close": 9.02, "volume": 1691198.0}, {"date": "2022-06-21", "close": 9.46, "volume": 1222983.0}, {"date": "2022-06-22", "close": 9.17, "volume": 1134263.0}, {"date": "2022-06-23", "close": 9.02, "volume": 1030689.0}, {"date": "2022-06-24", "close": 9.29, "volume": 2571599.0}, {"date": "2022-06-27", "close": 9.61, "volume": 881388.0}, {"date": "2022-06-28", "close": 9.58, "volume": 615937.0}, {"date": "2022-06-29", "close": 9.42, "volume": 689248.0}, {"date": "2022-06-30", "close": 9.49, "volume": 887265.0}, {"date": "2022-07-01", "close": 9.41, "volume": 821815.0}, {"date": "2022-07-05", "close": 9.26, "volume": 1737109.0}, {"date": "2022-07-06", "close": 8.94, "volume": 1330685.0}, {"date": "2022-07-07", "close": 9.09, "volume": 656975.0}, {"date": "2022-07-08", "close": 9.16, "volume": 611284.0}, {"date": "2022-07-11", "close": 9.24, "volume": 635987.0}, {"date": "2022-07-12", "close": 9.17, "volume": 611316.0}, {"date": "2022-07-13", "close": 9.34, "volume": 600830.0}, {"date": "2022-07-14", "close": 9.28, "volume": 668395.0}, {"date": "2022-07-15", "close": 9.48, "volume": 624409.0}, {"date": "2022-07-18", "close": 9.66, "volume": 704245.0}, {"date": "2022-07-19", "close": 9.85, "volume": 479427.0}, {"date": "2022-07-20", "close": 9.82, "volume": 441088.0}, {"date": "2022-07-21", "close": 9.81, "volume": 625282.0}, {"date": "2022-07-22", "close": 9.7, "volume": 554242.0}, {"date": "2022-07-25", "close": 9.81, "volume": 475177.0}, {"date": "2022-07-26", "close": 9.8, "volume": 424052.0}, {"date": "2022-07-27", "close": 9.96, "volume": 595994.0}, {"date": "2022-07-28", "close": 9.93, "volume": 462799.0}, {"date": "2022-07-29", "close": 9.97, "volume": 548254.0}, {"date": "2022-08-01", "close": 10.13, "volume": 659063.0}, {"date": "2022-08-02", "close": 10.05, "volume": 485126.0}, {"date": "2022-08-03", "close": 9.96, "volume": 440412.0}, {"date": "2022-08-04", "close": 9.78, "volume": 529754.0}, {"date": "2022-08-05", "close": 9.91, "volume": 506219.0}, {"date": "2022-08-08", "close": 10.07, "volume": 613483.0}, {"date": "2022-08-09", "close": 10.21, "volume": 499332.0}, {"date": "2022-08-10", "close": 10.24, "volume": 537549.0}, {"date": "2022-08-11", "close": 10.43, "volume": 670829.0}, {"date": "2022-08-12", "close": 10.48, "volume": 549402.0}, {"date": "2022-08-15", "close": 10.41, "volume": 842346.0}, {"date": "2022-08-16", "close": 10.56, "volume": 1071500.0}, {"date": "2022-08-17", "close": 11.37, "volume": 1590612.0}, {"date": "2022-08-18", "close": 11.32, "volume": 969605.0}, {"date": "2022-08-19", "close": 11.14, "volume": 1534388.0}, {"date": "2022-08-22", "close": 10.87, "volume": 1514533.0}, {"date": "2022-08-23", "close": 10.85, "volume": 891255.0}, {"date": "2022-08-24", "close": 11.2, "volume": 1268390.0}, {"date": "2022-08-25", "close": 11.25, "volume": 833786.0}, {"date": "2022-08-26", "close": 11.08, "volume": 866122.0}, {"date": "2022-08-29", "close": 11.08, "volume": 655678.0}, {"date": "2022-08-30", "close": 10.77, "volume": 751625.0}, {"date": "2022-08-31", "close": 10.7, "volume": 776281.0}, {"date": "2022-09-01", "close": 10.53, "volume": 664676.0}, {"date": "2022-09-02", "close": 10.86, "volume": 883670.0}, {"date": "2022-09-06", "close": 10.79, "volume": 736331.0}, {"date": "2022-09-07", "close": 10.53, "volume": 748268.0}, {"date": "2022-09-08", "close": 10.55, "volume": 616387.0}, {"date": "2022-09-09", "close": 10.77, "volume": 497425.0}, {"date": "2022-09-12", "close": 10.86, "volume": 432556.0}, {"date": "2022-09-13", "close": 10.8, "volume": 742639.0}, {"date": "2022-09-14", "close": 10.79, "volume": 771929.0}, {"date": "2022-09-15", "close": 10.52, "volume": 498194.0}, {"date": "2022-09-16", "close": 10.32, "volume": 752701.0}, {"date": "2022-09-19", "close": 10.38, "volume": 670863.0}, {"date": "2022-09-20", "close": 10.34, "volume": 705936.0}, {"date": "2022-09-21", "close": 10.16, "volume": 818231.0}, {"date": "2022-09-22", "close": 10.08, "volume": 737522.0}, {"date": "2022-09-23", "close": 9.46, "volume": 1742214.0}, {"date": "2022-09-26", "close": 9.19, "volume": 1488694.0}, {"date": "2022-09-27", "close": 9.28, "volume": 1329094.0}, {"date": "2022-09-28", "close": 9.49, "volume": 955356.0}, {"date": "2022-09-29", "close": 9.14, "volume": 1344459.0}, {"date": "2022-09-30", "close": 9.11, "volume": 862302.0}, {"date": "2022-10-03", "close": 9.29, "volume": 1120889.0}, {"date": "2022-10-04", "close": 9.31, "volume": 1740504.0}, {"date": "2022-10-05", "close": 9.19, "volume": 1256204.0}, {"date": "2022-10-06", "close": 9.23, "volume": 611550.0}, {"date": "2022-10-07", "close": 9.14, "volume": 1029600.0}, {"date": "2022-10-10", "close": 8.96, "volume": 1172484.0}, {"date": "2022-10-11", "close": 9.02, "volume": 1021725.0}, {"date": "2022-10-12", "close": 9.12, "volume": 659163.0}, {"date": "2022-10-13", "close": 9.34, "volume": 1058210.0}, {"date": "2022-10-14", "close": 9.38, "volume": 692730.0}, {"date": "2022-10-17", "close": 9.54, "volume": 809216.0}, {"date": "2022-10-18", "close": 9.77, "volume": 822671.0}, {"date": "2022-10-19", "close": 9.7, "volume": 970866.0}, {"date": "2022-10-20", "close": 9.68, "volume": 818707.0}, {"date": "2022-10-21", "close": 9.79, "volume": 745145.0}, {"date": "2022-10-24", "close": 9.83, "volume": 939533.0}, {"date": "2022-10-25", "close": 9.97, "volume": 925377.0}, {"date": "2022-10-26", "close": 10.01, "volume": 786268.0}, {"date": "2022-10-27", "close": 10.08, "volume": 703661.0}, {"date": "2022-10-28", "close": 10.05, "volume": 783897.0}, {"date": "2022-10-31", "close": 10.2, "volume": 907177.0}, {"date": "2022-11-01", "close": 10.29, "volume": 713198.0}, {"date": "2022-11-02", "close": 10.27, "volume": 801328.0}, {"date": "2022-11-03", "close": 10.25, "volume": 809951.0}, {"date": "2022-11-04", "close": 10.44, "volume": 1091543.0}, {"date": "2022-11-07", "close": 10.45, "volume": 678795.0}, {"date": "2022-11-08", "close": 10.57, "volume": 656359.0}, {"date": "2022-11-09", "close": 10.15, "volume": 961385.0}, {"date": "2022-11-10", "close": 10.28, "volume": 881727.0}, {"date": "2022-11-11", "close": 10.47, "volume": 1066449.0}, {"date": "2022-11-14", "close": 10.72, "volume": 1095279.0}, {"date": "2022-11-15", "close": 10.64, "volume": 1229180.0}, {"date": "2022-11-16", "close": 10.1, "volume": 1915498.0}, {"date": "2022-11-17", "close": 10.08, "volume": 1347737.0}, {"date": "2022-11-18", "close": 10.07, "volume": 1034751.0}, {"date": "2022-11-21", "close": 9.88, "volume": 1247885.0}, {"date": "2022-11-22", "close": 10.12, "volume": 1088398.0}, {"date": "2022-11-23", "close": 9.91, "volume": 1028489.0}, {"date": "2022-11-25", "close": 9.98, "volume": 482932.0}, {"date": "2022-11-28", "close": 9.74, "volume": 864152.0}, {"date": "2022-11-29", "close": 9.74, "volume": 834827.0}, {"date": "2022-11-30", "close": 9.79, "volume": 1199481.0}, {"date": "2022-12-01", "close": 9.77, "volume": 646641.0}, {"date": "2022-12-02", "close": 9.99, "volume": 842050.0}, {"date": "2022-12-05", "close": 9.8, "volume": 936456.0}, {"date": "2022-12-06", "close": 9.6, "volume": 851453.0}, {"date": "2022-12-07", "close": 9.42, "volume": 1194995.0}, {"date": "2022-12-08", "close": 9.53, "volume": 723441.0}, {"date": "2022-12-09", "close": 9.5, "volume": 721056.0}, {"date": "2022-12-12", "close": 9.6, "volume": 1000848.0}, {"date": "2022-12-13", "close": 9.48, "volume": 1110011.0}, {"date": "2022-12-14", "close": 9.27, "volume": 918571.0}, {"date": "2022-12-15", "close": 9.29, "volume": 930967.0}, {"date": "2022-12-16", "close": 9.14, "volume": 953851.0}, {"date": "2022-12-19", "close": 9.11, "volume": 768331.0}, {"date": "2022-12-20", "close": 9.25, "volume": 963211.0}, {"date": "2022-12-21", "close": 9.48, "volume": 794375.0}, {"date": "2022-12-22", "close": 9.18, "volume": 989234.0}, {"date": "2022-12-23", "close": 9.4, "volume": 484851.0}, {"date": "2022-12-27", "close": 9.3, "volume": 351568.0}, {"date": "2022-12-28", "close": 9.08, "volume": 808776.0}, {"date": "2022-12-29", "close": 9.18, "volume": 605332.0}, {"date": "2022-12-30", "close": 9.22, "volume": 756455.0}, {"date": "2023-01-03", "close": 9.05, "volume": 953865.0}, {"date": "2023-01-04", "close": 9.06, "volume": 1014942.0}, {"date": "2023-01-05", "close": 9.12, "volume": 484982.0}, {"date": "2023-01-06", "close": 9.28, "volume": 574468.0}, {"date": "2023-01-09", "close": 9.14, "volume": 585663.0}, {"date": "2023-01-10", "close": 9.36, "volume": 588986.0}, {"date": "2023-01-11", "close": 9.37, "volume": 581940.0}, {"date": "2023-01-12", "close": 9.76, "volume": 946970.0}, {"date": "2023-01-13", "close": 9.65, "volume": 486554.0}, {"date": "2023-01-17", "close": 9.73, "volume": 500333.0}, {"date": "2023-01-18", "close": 9.63, "volume": 580749.0}, {"date": "2023-01-19", "close": 9.84, "volume": 849477.0}, {"date": "2023-01-20", "close": 9.97, "volume": 584045.0}, {"date": "2023-01-23", "close": 9.99, "volume": 671033.0}, {"date": "2023-01-24", "close": 9.8, "volume": 506843.0}, {"date": "2023-01-25", "close": 9.85, "volume": 552643.0}, {"date": "2023-01-26", "close": 9.9, "volume": 686166.0}, {"date": "2023-01-27", "close": 10.02, "volume": 518628.0}, {"date": "2023-01-30", "close": 10.0, "volume": 640372.0}, {"date": "2023-01-31", "close": 10.18, "volume": 581136.0}, {"date": "2023-02-01", "close": 10.27, "volume": 755476.0}, {"date": "2023-02-02", "close": 10.22, "volume": 612454.0}, {"date": "2023-02-03", "close": 10.26, "volume": 510921.0}, {"date": "2023-02-06", "close": 10.36, "volume": 652628.0}, {"date": "2023-02-07", "close": 10.61, "volume": 634971.0}, {"date": "2023-02-08", "close": 10.59, "volume": 706172.0}, {"date": "2023-02-09", "close": 10.64, "volume": 750088.0}, {"date": "2023-02-10", "close": 10.63, "volume": 563808.0}, {"date": "2023-02-13", "close": 10.67, "volume": 756782.0}, {"date": "2023-02-14", "close": 10.34, "volume": 2565588.0}, {"date": "2023-02-15", "close": 10.39, "volume": 1612840.0}, {"date": "2023-02-16", "close": 10.06, "volume": 1687040.0}, {"date": "2023-02-17", "close": 10.14, "volume": 1679588.0}, {"date": "2023-02-21", "close": 10.26, "volume": 1095910.0}, {"date": "2023-02-22", "close": 10.17, "volume": 877642.0}, {"date": "2023-02-23", "close": 10.51, "volume": 789273.0}, {"date": "2023-02-24", "close": 10.46, "volume": 877906.0}, {"date": "2023-02-27", "close": 10.41, "volume": 706690.0}, {"date": "2023-02-28", "close": 10.32, "volume": 714922.0}, {"date": "2023-03-01", "close": 10.33, "volume": 765007.0}, {"date": "2023-03-02", "close": 10.33, "volume": 633355.0}, {"date": "2023-03-03", "close": 10.39, "volume": 792663.0}, {"date": "2023-03-06", "close": 10.34, "volume": 528387.0}, {"date": "2023-03-07", "close": 10.19, "volume": 612388.0}, {"date": "2023-03-08", "close": 10.28, "volume": 760341.0}, {"date": "2023-03-09", "close": 10.05, "volume": 851769.0}, {"date": "2023-03-10", "close": 9.84, "volume": 867313.0}, {"date": "2023-03-13", "close": 9.64, "volume": 1259107.0}, {"date": "2023-03-14", "close": 9.58, "volume": 918959.0}, {"date": "2023-03-15", "close": 9.21, "volume": 1325554.0}, {"date": "2023-03-16", "close": 9.3, "volume": 960210.0}, {"date": "2023-03-17", "close": 9.1, "volume": 1281402.0}, {"date": "2023-03-20", "close": 9.25, "volume": 832350.0}, {"date": "2023-03-21", "close": 9.43, "volume": 703120.0}, {"date": "2023-03-22", "close": 9.28, "volume": 994111.0}, {"date": "2023-03-23", "close": 9.24, "volume": 720768.0}, {"date": "2023-03-24", "close": 9.26, "volume": 708356.0}, {"date": "2023-03-27", "close": 9.38, "volume": 700979.0}, {"date": "2023-03-28", "close": 9.43, "volume": 496053.0}, {"date": "2023-03-29", "close": 9.41, "volume": 2305528.0}, {"date": "2023-03-30", "close": 9.37, "volume": 697225.0}, {"date": "2023-03-31", "close": 9.5, "volume": 999612.0}, {"date": "2023-04-03", "close": 9.32, "volume": 1054712.0}, {"date": "2023-04-04", "close": 9.16, "volume": 1424820.0}, {"date": "2023-04-05", "close": 9.24, "volume": 1006402.0}, {"date": "2023-04-06", "close": 9.15, "volume": 629044.0}, {"date": "2023-04-10", "close": 9.25, "volume": 625892.0}, {"date": "2023-04-11", "close": 9.35, "volume": 634585.0}, {"date": "2023-04-12", "close": 9.35, "volume": 550265.0}, {"date": "2023-04-13", "close": 9.43, "volume": 617640.0}, {"date": "2023-04-14", "close": 9.43, "volume": 539416.0}, {"date": "2023-04-17", "close": 9.66, "volume": 653547.0}, {"date": "2023-04-18", "close": 9.66, "volume": 440473.0}, {"date": "2023-04-19", "close": 9.52, "volume": 436868.0}, {"date": "2023-04-20", "close": 9.35, "volume": 451590.0}, {"date": "2023-04-21", "close": 9.27, "volume": 429321.0}, {"date": "2023-04-24", "close": 9.25, "volume": 1701649.0}, {"date": "2023-04-25", "close": 8.96, "volume": 1367262.0}, {"date": "2023-04-26", "close": 8.89, "volume": 1005737.0}, {"date": "2023-04-27", "close": 8.98, "volume": 2221819.0}, {"date": "2023-04-28", "close": 9.09, "volume": 752383.0}, {"date": "2023-05-01", "close": 9.01, "volume": 729481.0}, {"date": "2023-05-02", "close": 8.73, "volume": 1042057.0}, {"date": "2023-05-03", "close": 8.71, "volume": 866569.0}, {"date": "2023-05-04", "close": 8.58, "volume": 1052280.0}, {"date": "2023-05-05", "close": 8.83, "volume": 696152.0}, {"date": "2023-05-08", "close": 8.86, "volume": 638162.0}, {"date": "2023-05-09", "close": 8.77, "volume": 624531.0}, {"date": "2023-05-10", "close": 8.85, "volume": 620294.0}, {"date": "2023-05-11", "close": 8.88, "volume": 560268.0}, {"date": "2023-05-12", "close": 8.71, "volume": 1142757.0}, {"date": "2023-05-15", "close": 8.59, "volume": 1939745.0}, {"date": "2023-05-16", "close": 8.48, "volume": 1222700.0}, {"date": "2023-05-17", "close": 8.55, "volume": 1319091.0}, {"date": "2023-05-18", "close": 8.85, "volume": 1822776.0}, {"date": "2023-05-19", "close": 8.72, "volume": 1131378.0}, {"date": "2023-05-22", "close": 8.72, "volume": 1062927.0}, {"date": "2023-05-23", "close": 8.79, "volume": 983249.0}, {"date": "2023-05-24", "close": 8.72, "volume": 868045.0}, {"date": "2023-05-25", "close": 8.56, "volume": 870559.0}, {"date": "2023-05-26", "close": 8.73, "volume": 838870.0}, {"date": "2023-05-30", "close": 8.72, "volume": 576894.0}, {"date": "2023-05-31", "close": 8.58, "volume": 1050511.0}, {"date": "2023-06-01", "close": 8.68, "volume": 910308.0}, {"date": "2023-06-02", "close": 8.97, "volume": 968878.0}, {"date": "2023-06-05", "close": 8.89, "volume": 675174.0}, {"date": "2023-06-06", "close": 9.05, "volume": 854973.0}, {"date": "2023-06-07", "close": 9.3, "volume": 960470.0}, {"date": "2023-06-08", "close": 9.41, "volume": 1125974.0}, {"date": "2023-06-09", "close": 9.41, "volume": 846403.0}, {"date": "2023-06-12", "close": 9.31, "volume": 1102342.0}, {"date": "2023-06-13", "close": 9.49, "volume": 1160546.0}, {"date": "2023-06-14", "close": 9.49, "volume": 1141542.0}, {"date": "2023-06-15", "close": 9.21, "volume": 1456603.0}, {"date": "2023-06-16", "close": 9.19, "volume": 1155523.0}, {"date": "2023-06-20", "close": 9.15, "volume": 1093249.0}, {"date": "2023-06-21", "close": 9.25, "volume": 652500.0}, {"date": "2023-06-22", "close": 9.21, "volume": 655257.0}, {"date": "2023-06-23", "close": 9.08, "volume": 1873547.0}, {"date": "2023-06-26", "close": 9.18, "volume": 963845.0}, {"date": "2023-06-27", "close": 9.12, "volume": 689201.0}, {"date": "2023-06-28", "close": 9.14, "volume": 573678.0}, {"date": "2023-06-29", "close": 9.27, "volume": 628043.0}, {"date": "2023-06-30", "close": 9.33, "volume": 974081.0}, {"date": "2023-07-03", "close": 9.42, "volume": 572854.0}, {"date": "2023-07-05", "close": 9.48, "volume": 743742.0}, {"date": "2023-07-06", "close": 9.38, "volume": 1390428.0}, {"date": "2023-07-07", "close": 9.47, "volume": 1352539.0}, {"date": "2023-07-10", "close": 9.45, "volume": 752674.0}, {"date": "2023-07-11", "close": 9.52, "volume": 728423.0}, {"date": "2023-07-12", "close": 9.62, "volume": 776346.0}, {"date": "2023-07-13", "close": 9.55, "volume": 656315.0}, {"date": "2023-07-14", "close": 9.29, "volume": 1050786.0}, {"date": "2023-07-17", "close": 9.3, "volume": 713676.0}, {"date": "2023-07-18", "close": 9.4, "volume": 605695.0}, {"date": "2023-07-19", "close": 9.42, "volume": 661517.0}, {"date": "2023-07-20", "close": 9.38, "volume": 502614.0}, {"date": "2023-07-21", "close": 9.34, "volume": 646631.0}, {"date": "2023-07-24", "close": 9.35, "volume": 833014.0}, {"date": "2023-07-25", "close": 9.48, "volume": 746081.0}, {"date": "2023-07-26", "close": 9.55, "volume": 549716.0}, {"date": "2023-07-27", "close": 9.49, "volume": 540810.0}, {"date": "2023-07-28", "close": 9.68, "volume": 805467.0}, {"date": "2023-07-31", "close": 9.86, "volume": 866969.0}, {"date": "2023-08-01", "close": 9.75, "volume": 687932.0}, {"date": "2023-08-02", "close": 9.68, "volume": 592447.0}, {"date": "2023-08-03", "close": 9.93, "volume": 792759.0}, {"date": "2023-08-04", "close": 9.93, "volume": 624407.0}, {"date": "2023-08-07", "close": 9.98, "volume": 844761.0}, {"date": "2023-08-08", "close": 9.96, "volume": 668017.0}, {"date": "2023-08-09", "close": 10.05, "volume": 755122.0}, {"date": "2023-08-10", "close": 10.02, "volume": 629582.0}, {"date": "2023-08-11", "close": 9.99, "volume": 504473.0}, {"date": "2023-08-14", "close": 10.53, "volume": 2064134.0}, {"date": "2023-08-15", "close": 10.69, "volume": 1600925.0}, {"date": "2023-08-16", "close": 10.57, "volume": 1063311.0}, {"date": "2023-08-17", "close": 10.8, "volume": 1554646.0}, {"date": "2023-08-18", "close": 10.86, "volume": 1261570.0}, {"date": "2023-08-21", "close": 10.77, "volume": 1525311.0}, {"date": "2023-08-22", "close": 10.78, "volume": 1116316.0}, {"date": "2023-08-23", "close": 10.85, "volume": 916478.0}, {"date": "2023-08-24", "close": 10.95, "volume": 1587948.0}, {"date": "2023-08-25", "close": 11.04, "volume": 844317.0}, {"date": "2023-08-28", "close": 11.14, "volume": 1311166.0}, {"date": "2023-08-29", "close": 11.28, "volume": 808393.0}, {"date": "2023-08-30", "close": 11.29, "volume": 664879.0}, {"date": "2023-08-31", "close": 11.3, "volume": 1036771.0}, {"date": "2023-09-01", "close": 11.51, "volume": 895993.0}, {"date": "2023-09-05", "close": 11.25, "volume": 1133590.0}, {"date": "2023-09-06", "close": 11.18, "volume": 770420.0}, {"date": "2023-09-07", "close": 10.96, "volume": 1178734.0}, {"date": "2023-09-08", "close": 11.15, "volume": 648435.0}, {"date": "2023-09-11", "close": 11.08, "volume": 590812.0}, {"date": "2023-09-12", "close": 11.16, "volume": 605372.0}, {"date": "2023-09-13", "close": 10.72, "volume": 830309.0}, {"date": "2023-09-14", "close": 10.93, "volume": 747372.0}, {"date": "2023-09-15", "close": 10.78, "volume": 1297123.0}, {"date": "2023-09-18", "close": 10.89, "volume": 574452.0}, {"date": "2023-09-19", "close": 10.78, "volume": 537840.0}, {"date": "2023-09-20", "close": 10.96, "volume": 654959.0}, {"date": "2023-09-21", "close": 10.88, "volume": 512093.0}, {"date": "2023-09-22", "close": 11.08, "volume": 526174.0}, {"date": "2023-09-25", "close": 11.14, "volume": 643509.0}, {"date": "2023-09-26", "close": 11.07, "volume": 584682.0}, {"date": "2023-09-27", "close": 11.15, "volume": 479832.0}, {"date": "2023-09-28", "close": 11.21, "volume": 481943.0}, {"date": "2023-09-29", "close": 11.15, "volume": 686741.0}, {"date": "2023-10-02", "close": 10.87, "volume": 766533.0}, {"date": "2023-10-03", "close": 10.84, "volume": 728863.0}, {"date": "2023-10-04", "close": 10.65, "volume": 816349.0}, {"date": "2023-10-05", "close": 10.91, "volume": 827214.0}, {"date": "2023-10-06", "close": 11.06, "volume": 692416.0}, {"date": "2023-10-09", "close": 11.21, "volume": 683843.0}, {"date": "2023-10-10", "close": 11.16, "volume": 490390.0}, {"date": "2023-10-11", "close": 11.16, "volume": 350996.0}, {"date": "2023-10-12", "close": 11.14, "volume": 524786.0}, {"date": "2023-10-13", "close": 11.17, "volume": 596184.0}, {"date": "2023-10-16", "close": 11.17, "volume": 673533.0}, {"date": "2023-10-17", "close": 11.22, "volume": 757631.0}, {"date": "2023-10-18", "close": 11.14, "volume": 491321.0}, {"date": "2023-10-19", "close": 11.01, "volume": 544396.0}, {"date": "2023-10-20", "close": 10.91, "volume": 810443.0}, {"date": "2023-10-23", "close": 10.88, "volume": 527447.0}, {"date": "2023-10-24", "close": 10.94, "volume": 726703.0}, {"date": "2023-10-25", "close": 10.83, "volume": 574853.0}, {"date": "2023-10-26", "close": 10.8, "volume": 693162.0}, {"date": "2023-10-27", "close": 10.81, "volume": 486047.0}, {"date": "2023-10-30", "close": 10.78, "volume": 553131.0}, {"date": "2023-10-31", "close": 10.86, "volume": 478945.0}, {"date": "2023-11-01", "close": 11.04, "volume": 555058.0}, {"date": "2023-11-02", "close": 11.26, "volume": 719366.0}, {"date": "2023-11-03", "close": 11.2, "volume": 540990.0}, {"date": "2023-11-06", "close": 11.16, "volume": 521301.0}, {"date": "2023-11-07", "close": 10.98, "volume": 769115.0}, {"date": "2023-11-08", "close": 10.9, "volume": 1877747.0}, {"date": "2023-11-09", "close": 10.78, "volume": 550037.0}, {"date": "2023-11-10", "close": 10.88, "volume": 594841.0}, {"date": "2023-11-13", "close": 10.96, "volume": 581159.0}, {"date": "2023-11-14", "close": 11.19, "volume": 1062418.0}, {"date": "2023-11-15", "close": 11.19, "volume": 678629.0}, {"date": "2023-11-16", "close": 10.92, "volume": 513732.0}, {"date": "2023-11-17", "close": 11.19, "volume": 834126.0}, {"date": "2023-11-20", "close": 11.2, "volume": 782769.0}, {"date": "2023-11-21", "close": 11.11, "volume": 635226.0}, {"date": "2023-11-22", "close": 11.17, "volume": 662327.0}, {"date": "2023-11-24", "close": 11.37, "volume": 699025.0}, {"date": "2023-11-27", "close": 11.34, "volume": 568475.0}, {"date": "2023-11-28", "close": 11.18, "volume": 527265.0}, {"date": "2023-11-29", "close": 11.23, "volume": 590322.0}, {"date": "2023-11-30", "close": 11.36, "volume": 2213044.0}, {"date": "2023-12-01", "close": 11.53, "volume": 783811.0}, {"date": "2023-12-04", "close": 11.53, "volume": 827906.0}, {"date": "2023-12-05", "close": 11.37, "volume": 641977.0}, {"date": "2023-12-06", "close": 11.05, "volume": 952864.0}, {"date": "2023-12-07", "close": 11.0, "volume": 836976.0}, {"date": "2023-12-08", "close": 11.17, "volume": 544428.0}, {"date": "2023-12-11", "close": 11.04, "volume": 747453.0}, {"date": "2023-12-12", "close": 11.04, "volume": 603870.0}, {"date": "2023-12-13", "close": 11.23, "volume": 857703.0}, {"date": "2023-12-14", "close": 11.04, "volume": 975633.0}, {"date": "2023-12-15", "close": 11.1, "volume": 1330584.0}, {"date": "2023-12-18", "close": 11.26, "volume": 884141.0}, {"date": "2023-12-19", "close": 11.36, "volume": 559034.0}, {"date": "2023-12-20", "close": 11.25, "volume": 880241.0}, {"date": "2023-12-21", "close": 11.54, "volume": 915940.0}, {"date": "2023-12-22", "close": 11.71, "volume": 795078.0}, {"date": "2023-12-26", "close": 11.62, "volume": 685501.0}, {"date": "2023-12-27", "close": 11.52, "volume": 577909.0}, {"date": "2023-12-28", "close": 11.36, "volume": 657319.0}, {"date": "2023-12-29", "close": 11.28, "volume": 852583.0}, {"date": "2024-01-02", "close": 11.37, "volume": 746311.0}, {"date": "2024-01-03", "close": 11.59, "volume": 874037.0}, {"date": "2024-01-04", "close": 11.73, "volume": 854407.0}, {"date": "2024-01-05", "close": 12.04, "volume": 1005103.0}, {"date": "2024-01-08", "close": 11.88, "volume": 735645.0}, {"date": "2024-01-09", "close": 11.63, "volume": 1026038.0}, {"date": "2024-01-10", "close": 11.62, "volume": 511070.0}, {"date": "2024-01-11", "close": 11.75, "volume": 696418.0}, {"date": "2024-01-12", "close": 11.9, "volume": 726705.0}, {"date": "2024-01-16", "close": 11.89, "volume": 680980.0}, {"date": "2024-01-17", "close": 11.95, "volume": 547450.0}, {"date": "2024-01-18", "close": 12.05, "volume": 532800.0}, {"date": "2024-01-19", "close": 12.07, "volume": 518419.0}, {"date": "2024-01-22", "close": 12.13, "volume": 580591.0}, {"date": "2024-01-23", "close": 12.07, "volume": 594634.0}, {"date": "2024-01-24", "close": 12.21, "volume": 649821.0}, {"date": "2024-01-25", "close": 12.21, "volume": 721675.0}, {"date": "2024-01-26", "close": 12.27, "volume": 531313.0}, {"date": "2024-01-29", "close": 12.21, "volume": 477130.0}, {"date": "2024-01-30", "close": 12.28, "volume": 429060.0}, {"date": "2024-01-31", "close": 12.17, "volume": 526979.0}, {"date": "2024-02-01", "close": 12.13, "volume": 1025572.0}, {"date": "2024-02-02", "close": 11.86, "volume": 693429.0}, {"date": "2024-02-05", "close": 11.78, "volume": 533124.0}, {"date": "2024-02-06", "close": 11.82, "volume": 451025.0}, {"date": "2024-02-07", "close": 11.88, "volume": 744400.0}, {"date": "2024-02-08", "close": 11.97, "volume": 934150.0}, {"date": "2024-02-09", "close": 11.93, "volume": 650419.0}, {"date": "2024-02-12", "close": 12.12, "volume": 1046543.0}, {"date": "2024-02-13", "close": 12.02, "volume": 1094890.0}, {"date": "2024-02-14", "close": 11.89, "volume": 1360549.0}, {"date": "2024-02-15", "close": 12.76, "volume": 1760486.0}, {"date": "2024-02-16", "close": 12.86, "volume": 1211104.0}, {"date": "2024-02-20", "close": 12.74, "volume": 999040.0}, {"date": "2024-02-21", "close": 12.94, "volume": 770802.0}, {"date": "2024-02-22", "close": 13.04, "volume": 884497.0}, {"date": "2024-02-23", "close": 13.18, "volume": 874679.0}, {"date": "2024-02-26", "close": 13.39, "volume": 2110081.0}, {"date": "2024-02-27", "close": 13.35, "volume": 811965.0}, {"date": "2024-02-28", "close": 13.41, "volume": 803580.0}, {"date": "2024-02-29", "close": 13.36, "volume": 920188.0}, {"date": "2024-03-01", "close": 13.49, "volume": 754522.0}, {"date": "2024-03-04", "close": 13.41, "volume": 930071.0}, {"date": "2024-03-05", "close": 13.6, "volume": 923370.0}, {"date": "2024-03-06", "close": 13.56, "volume": 766796.0}, {"date": "2024-03-07", "close": 13.57, "volume": 655407.0}, {"date": "2024-03-08", "close": 13.55, "volume": 576737.0}, {"date": "2024-03-11", "close": 13.46, "volume": 501918.0}, {"date": "2024-03-12", "close": 13.53, "volume": 576725.0}, {"date": "2024-03-13", "close": 13.43, "volume": 579751.0}, {"date": "2024-03-14", "close": 13.09, "volume": 703555.0}, {"date": "2024-03-15", "close": 12.81, "volume": 1444920.0}, {"date": "2024-03-18", "close": 12.92, "volume": 692039.0}, {"date": "2024-03-19", "close": 12.97, "volume": 505469.0}, {"date": "2024-03-20", "close": 13.32, "volume": 728910.0}, {"date": "2024-03-21", "close": 13.42, "volume": 690514.0}, {"date": "2024-03-22", "close": 13.31, "volume": 418186.0}, {"date": "2024-03-25", "close": 13.23, "volume": 370286.0}, {"date": "2024-03-26", "close": 13.08, "volume": 695456.0}, {"date": "2024-03-27", "close": 13.12, "volume": 550665.0}, {"date": "2024-03-28", "close": 13.18, "volume": 658322.0}, {"date": "2024-04-01", "close": 13.31, "volume": 543852.0}, {"date": "2024-04-02", "close": 13.35, "volume": 524588.0}, {"date": "2024-04-03", "close": 13.2, "volume": 607439.0}, {"date": "2024-04-04", "close": 13.04, "volume": 629622.0}, {"date": "2024-04-05", "close": 12.97, "volume": 482648.0}, {"date": "2024-04-08", "close": 12.77, "volume": 544132.0}, {"date": "2024-04-09", "close": 12.6, "volume": 646975.0}, {"date": "2024-04-10", "close": 12.55, "volume": 646939.0}, {"date": "2024-04-11", "close": 12.8, "volume": 755006.0}, {"date": "2024-04-12", "close": 12.58, "volume": 410738.0}, {"date": "2024-04-15", "close": 12.65, "volume": 398540.0}, {"date": "2024-04-16", "close": 12.64, "volume": 407845.0}, {"date": "2024-04-17", "close": 12.6, "volume": 428890.0}, {"date": "2024-04-18", "close": 12.46, "volume": 816316.0}, {"date": "2024-04-19", "close": 12.71, "volume": 537159.0}, {"date": "2024-04-22", "close": 12.81, "volume": 410510.0}, {"date": "2024-04-23", "close": 13.0, "volume": 401081.0}, {"date": "2024-04-24", "close": 13.03, "volume": 460250.0}, {"date": "2024-04-25", "close": 13.14, "volume": 454424.0}, {"date": "2024-04-26", "close": 13.24, "volume": 419903.0}, {"date": "2024-04-29", "close": 13.41, "volume": 700064.0}, {"date": "2024-04-30", "close": 13.33, "volume": 614938.0}, {"date": "2024-05-01", "close": 13.26, "volume": 681164.0}, {"date": "2024-05-02", "close": 13.63, "volume": 624627.0}, {"date": "2024-05-03", "close": 13.51, "volume": 449313.0}, {"date": "2024-05-06", "close": 13.54, "volume": 361721.0}, {"date": "2024-05-07", "close": 13.71, "volume": 496213.0}, {"date": "2024-05-08", "close": 14.03, "volume": 566813.0}, {"date": "2024-05-09", "close": 14.28, "volume": 585989.0}, {"date": "2024-05-10", "close": 14.29, "volume": 625532.0}, {"date": "2024-05-13", "close": 14.34, "volume": 882069.0}, {"date": "2024-05-14", "close": 14.19, "volume": 1424452.0}, {"date": "2024-05-15", "close": 13.99, "volume": 1251714.0}, {"date": "2024-05-16", "close": 14.2, "volume": 865041.0}, {"date": "2024-05-17", "close": 14.05, "volume": 1012497.0}, {"date": "2024-05-20", "close": 14.33, "volume": 827372.0}, {"date": "2024-05-21", "close": 14.43, "volume": 793100.0}, {"date": "2024-05-22", "close": 14.27, "volume": 549792.0}, {"date": "2024-05-23", "close": 14.19, "volume": 627507.0}, {"date": "2024-05-24", "close": 14.15, "volume": 451712.0}, {"date": "2024-05-28", "close": 14.15, "volume": 557353.0}, {"date": "2024-05-29", "close": 14.04, "volume": 618380.0}, {"date": "2024-05-30", "close": 14.26, "volume": 471369.0}, {"date": "2024-05-31", "close": 14.31, "volume": 436321.0}, {"date": "2024-06-03", "close": 14.25, "volume": 369332.0}, {"date": "2024-06-04", "close": 14.06, "volume": 609657.0}, {"date": "2024-06-05", "close": 14.07, "volume": 752266.0}, {"date": "2024-06-06", "close": 13.83, "volume": 451390.0}, {"date": "2024-06-07", "close": 13.63, "volume": 526235.0}, {"date": "2024-06-10", "close": 13.74, "volume": 390353.0}, {"date": "2024-06-11", "close": 13.5, "volume": 381703.0}, {"date": "2024-06-12", "close": 13.68, "volume": 376978.0}, {"date": "2024-06-13", "close": 13.45, "volume": 529270.0}, {"date": "2024-06-14", "close": 13.1, "volume": 481631.0}, {"date": "2024-06-17", "close": 13.16, "volume": 465751.0}, {"date": "2024-06-18", "close": 13.27, "volume": 418073.0}, {"date": "2024-06-20", "close": 13.5, "volume": 604555.0}, {"date": "2024-06-21", "close": 13.44, "volume": 958274.0}, {"date": "2024-06-24", "close": 13.54, "volume": 477350.0}, {"date": "2024-06-25", "close": 13.71, "volume": 546479.0}, {"date": "2024-06-26", "close": 13.82, "volume": 654318.0}, {"date": "2024-06-27", "close": 13.87, "volume": 520977.0}, {"date": "2024-06-28", "close": 13.88, "volume": 1578518.0}, {"date": "2024-07-01", "close": 13.81, "volume": 439969.0}, {"date": "2024-07-02", "close": 13.85, "volume": 394675.0}, {"date": "2024-07-03", "close": 14.04, "volume": 343493.0}, {"date": "2024-07-05", "close": 13.63, "volume": 739962.0}, {"date": "2024-07-08", "close": 13.17, "volume": 1481073.0}, {"date": "2024-07-09", "close": 13.02, "volume": 1015018.0}, {"date": "2024-07-10", "close": 13.07, "volume": 489574.0}, {"date": "2024-07-11", "close": 13.25, "volume": 598302.0}, {"date": "2024-07-12", "close": 13.12, "volume": 724118.0}, {"date": "2024-07-15", "close": 13.19, "volume": 655106.0}, {"date": "2024-07-16", "close": 13.5, "volume": 608137.0}, {"date": "2024-07-17", "close": 13.5, "volume": 722645.0}, {"date": "2024-07-18", "close": 13.35, "volume": 606831.0}, {"date": "2024-07-19", "close": 13.29, "volume": 394774.0}, {"date": "2024-07-22", "close": 13.93, "volume": 744332.0}, {"date": "2024-07-23", "close": 13.95, "volume": 682349.0}, {"date": "2024-07-24", "close": 11.88, "volume": 12720680.0}, {"date": "2024-07-25", "close": 11.9, "volume": 2966636.0}, {"date": "2024-07-26", "close": 11.8, "volume": 1916008.0}, {"date": "2024-07-29", "close": 11.78, "volume": 1661410.0}, {"date": "2024-07-30", "close": 11.88, "volume": 1865046.0}, {"date": "2024-07-31", "close": 11.84, "volume": 1400010.0}, {"date": "2024-08-01", "close": 11.75, "volume": 1433482.0}, {"date": "2024-08-02", "close": 11.35, "volume": 1957924.0}, {"date": "2024-08-05", "close": 10.93, "volume": 2039445.0}, {"date": "2024-08-06", "close": 11.21, "volume": 1091833.0}, {"date": "2024-08-07", "close": 11.16, "volume": 1102801.0}, {"date": "2024-08-08", "close": 11.45, "volume": 748332.0}, {"date": "2024-08-09", "close": 11.45, "volume": 992283.0}, {"date": "2024-08-12", "close": 11.38, "volume": 863260.0}, {"date": "2024-08-13", "close": 11.47, "volume": 1213163.0}, {"date": "2024-08-14", "close": 11.59, "volume": 1164123.0}, {"date": "2024-08-15", "close": 11.94, "volume": 1126654.0}, {"date": "2024-08-16", "close": 11.65, "volume": 930560.0}, {"date": "2024-08-19", "close": 11.55, "volume": 851979.0}, {"date": "2024-08-20", "close": 11.59, "volume": 1120899.0}, {"date": "2024-08-21", "close": 11.65, "volume": 682844.0}, {"date": "2024-08-22", "close": 11.55, "volume": 559465.0}, {"date": "2024-08-23", "close": 11.65, "volume": 814711.0}, {"date": "2024-08-26", "close": 11.6, "volume": 854463.0}, {"date": "2024-08-27", "close": 11.74, "volume": 797143.0}, {"date": "2024-08-28", "close": 11.59, "volume": 972637.0}, {"date": "2024-08-29", "close": 11.66, "volume": 1003074.0}, {"date": "2024-08-30", "close": 11.86, "volume": 826033.0}, {"date": "2024-09-03", "close": 11.49, "volume": 1238036.0}, {"date": "2024-09-04", "close": 11.37, "volume": 1243288.0}, {"date": "2024-09-05", "close": 11.4, "volume": 909165.0}, {"date": "2024-09-06", "close": 11.16, "volume": 918050.0}, {"date": "2024-09-09", "close": 11.32, "volume": 972010.0}, {"date": "2024-09-10", "close": 10.98, "volume": 1589692.0}, {"date": "2024-09-11", "close": 10.77, "volume": 1062551.0}, {"date": "2024-09-12", "close": 10.94, "volume": 883062.0}, {"date": "2024-09-13", "close": 11.05, "volume": 697375.0}, {"date": "2024-09-16", "close": 11.21, "volume": 683505.0}, {"date": "2024-09-17", "close": 11.1, "volume": 973301.0}, {"date": "2024-09-18", "close": 11.11, "volume": 794662.0}, {"date": "2024-09-19", "close": 11.29, "volume": 685552.0}, {"date": "2024-09-20", "close": 11.19, "volume": 1957544.0}, {"date": "2024-09-23", "close": 11.37, "volume": 732672.0}, {"date": "2024-09-24", "close": 11.51, "volume": 752230.0}, {"date": "2024-09-25", "close": 11.38, "volume": 717814.0}, {"date": "2024-09-26", "close": 11.64, "volume": 1075400.0}, {"date": "2024-09-27", "close": 11.59, "volume": 851133.0}, {"date": "2024-09-30", "close": 11.57, "volume": 1041891.0}, {"date": "2024-10-01", "close": 11.6, "volume": 851325.0}, {"date": "2024-10-02", "close": 11.76, "volume": 538511.0}, {"date": "2024-10-03", "close": 11.71, "volume": 774546.0}, {"date": "2024-10-04", "close": 11.73, "volume": 541625.0}, {"date": "2024-10-07", "close": 11.73, "volume": 554656.0}, {"date": "2024-10-08", "close": 11.59, "volume": 481763.0}, {"date": "2024-10-09", "close": 11.46, "volume": 629589.0}, {"date": "2024-10-10", "close": 11.54, "volume": 502161.0}, {"date": "2024-10-11", "close": 11.61, "volume": 389491.0}, {"date": "2024-10-14", "close": 11.48, "volume": 434186.0}, {"date": "2024-10-15", "close": 11.25, "volume": 944834.0}, {"date": "2024-10-16", "close": 11.29, "volume": 623260.0}, {"date": "2024-10-17", "close": 11.33, "volume": 552225.0}, {"date": "2024-10-18", "close": 11.32, "volume": 434916.0}, {"date": "2024-10-21", "close": 11.22, "volume": 464774.0}, {"date": "2024-10-22", "close": 11.1, "volume": 436488.0}, {"date": "2024-10-23", "close": 10.82, "volume": 682655.0}, {"date": "2024-10-24", "close": 10.86, "volume": 532562.0}, {"date": "2024-10-25", "close": 10.83, "volume": 470423.0}, {"date": "2024-10-28", "close": 10.77, "volume": 522582.0}, {"date": "2024-10-29", "close": 10.67, "volume": 473354.0}, {"date": "2024-10-30", "close": 10.59, "volume": 624082.0}, {"date": "2024-10-31", "close": 10.61, "volume": 534483.0}, {"date": "2024-11-01", "close": 10.62, "volume": 594144.0}, {"date": "2024-11-04", "close": 10.67, "volume": 693638.0}, {"date": "2024-11-05", "close": 10.71, "volume": 806473.0}, {"date": "2024-11-06", "close": 10.44, "volume": 2343830.0}, {"date": "2024-11-07", "close": 10.56, "volume": 1146537.0}, {"date": "2024-11-08", "close": 10.3, "volume": 1585360.0}, {"date": "2024-11-11", "close": 10.17, "volume": 1238878.0}, {"date": "2024-11-12", "close": 10.07, "volume": 1070766.0}, {"date": "2024-11-13", "close": 10.3, "volume": 1052431.0}, {"date": "2024-11-14", "close": 10.53, "volume": 916967.0}, {"date": "2024-11-15", "close": 10.39, "volume": 868295.0}, {"date": "2024-11-18", "close": 10.51, "volume": 1324193.0}, {"date": "2024-11-19", "close": 10.66, "volume": 964320.0}, {"date": "2024-11-20", "close": 10.64, "volume": 561180.0}, {"date": "2024-11-21", "close": 10.89, "volume": 1010347.0}, {"date": "2024-11-22", "close": 10.99, "volume": 722695.0}, {"date": "2024-11-25", "close": 10.77, "volume": 1034563.0}, {"date": "2024-11-26", "close": 10.48, "volume": 934607.0}, {"date": "2024-11-27", "close": 10.5, "volume": 786596.0}, {"date": "2024-11-29", "close": 10.52, "volume": 578242.0}, {"date": "2024-12-02", "close": 10.45, "volume": 844533.0}, {"date": "2024-12-03", "close": 10.69, "volume": 705820.0}, {"date": "2024-12-04", "close": 10.5, "volume": 701711.0}, {"date": "2024-12-05", "close": 10.56, "volume": 617571.0}, {"date": "2024-12-06", "close": 10.47, "volume": 715008.0}, {"date": "2024-12-09", "close": 10.46, "volume": 720222.0}, {"date": "2024-12-10", "close": 10.58, "volume": 886261.0}, {"date": "2024-12-11", "close": 10.39, "volume": 854750.0}, {"date": "2024-12-12", "close": 10.25, "volume": 1113214.0}, {"date": "2024-12-13", "close": 10.07, "volume": 937018.0}, {"date": "2024-12-16", "close": 9.87, "volume": 1107546.0}, {"date": "2024-12-17", "close": 9.86, "volume": 1017898.0}, {"date": "2024-12-18", "close": 9.8, "volume": 1080285.0}, {"date": "2024-12-19", "close": 9.72, "volume": 833833.0}, {"date": "2024-12-20", "close": 9.74, "volume": 2732329.0}, {"date": "2024-12-23", "close": 9.99, "volume": 837184.0}, {"date": "2024-12-24", "close": 10.15, "volume": 409298.0}, {"date": "2024-12-26", "close": 10.08, "volume": 561401.0}, {"date": "2024-12-27", "close": 10.09, "volume": 859920.0}, {"date": "2024-12-30", "close": 10.0, "volume": 1245235.0}, {"date": "2024-12-31", "close": 10.22, "volume": 967934.0}, {"date": "2025-01-02", "close": 10.43, "volume": 835583.0}, {"date": "2025-01-03", "close": 10.36, "volume": 876776.0}, {"date": "2025-01-06", "close": 10.3, "volume": 988841.0}, {"date": "2025-01-07", "close": 10.52, "volume": 961850.0}, {"date": "2025-01-08", "close": 10.62, "volume": 945282.0}, {"date": "2025-01-10", "close": 10.81, "volume": 1112787.0}, {"date": "2025-01-13", "close": 10.98, "volume": 928293.0}, {"date": "2025-01-14", "close": 11.06, "volume": 718764.0}, {"date": "2025-01-15", "close": 11.12, "volume": 740036.0}, {"date": "2025-01-16", "close": 10.84, "volume": 832442.0}, {"date": "2025-01-17", "close": 10.84, "volume": 799037.0}, {"date": "2025-01-21", "close": 10.55, "volume": 986134.0}, {"date": "2025-01-22", "close": 10.48, "volume": 801472.0}, {"date": "2025-01-23", "close": 10.64, "volume": 537015.0}, {"date": "2025-01-24", "close": 10.4, "volume": 578690.0}, {"date": "2025-01-27", "close": 10.4, "volume": 880627.0}, {"date": "2025-01-28", "close": 10.41, "volume": 466795.0}, {"date": "2025-01-29", "close": 10.59, "volume": 547751.0}, {"date": "2025-01-30", "close": 10.74, "volume": 491936.0}, {"date": "2025-01-31", "close": 10.55, "volume": 574495.0}, {"date": "2025-02-03", "close": 10.55, "volume": 780807.0}, {"date": "2025-02-04", "close": 10.94, "volume": 593388.0}, {"date": "2025-02-05", "close": 11.02, "volume": 551048.0}, {"date": "2025-02-06", "close": 10.84, "volume": 566066.0}, {"date": "2025-02-07", "close": 10.85, "volume": 504243.0}, {"date": "2025-02-10", "close": 10.93, "volume": 514392.0}, {"date": "2025-02-11", "close": 10.99, "volume": 712991.0}, {"date": "2025-02-12", "close": 10.37, "volume": 1556505.0}, {"date": "2025-02-13", "close": 9.84, "volume": 2374820.0}, {"date": "2025-02-14", "close": 9.44, "volume": 3165489.0}, {"date": "2025-02-18", "close": 9.71, "volume": 1938824.0}, {"date": "2025-02-19", "close": 9.54, "volume": 1671639.0}, {"date": "2025-02-20", "close": 9.39, "volume": 1787639.0}, {"date": "2025-02-21", "close": 9.32, "volume": 1301967.0}, {"date": "2025-02-24", "close": 9.36, "volume": 1350295.0}, {"date": "2025-02-25", "close": 9.11, "volume": 1525469.0}, {"date": "2025-02-26", "close": 9.1, "volume": 1436352.0}, {"date": "2025-02-27", "close": 9.15, "volume": 1648309.0}, {"date": "2025-02-28", "close": 9.03, "volume": 1472374.0}, {"date": "2025-03-03", "close": 8.71, "volume": 2060562.0}, {"date": "2025-03-04", "close": 8.8, "volume": 1379447.0}, {"date": "2025-03-05", "close": 8.67, "volume": 1870803.0}, {"date": "2025-03-06", "close": 8.87, "volume": 1821186.0}, {"date": "2025-03-07", "close": 9.02, "volume": 1192718.0}, {"date": "2025-03-10", "close": 8.74, "volume": 1936215.0}, {"date": "2025-03-11", "close": 8.52, "volume": 2688446.0}, {"date": "2025-03-12", "close": 8.39, "volume": 2168980.0}, {"date": "2025-03-13", "close": 8.11, "volume": 1692100.0}, {"date": "2025-03-14", "close": 8.33, "volume": 1185316.0}, {"date": "2025-03-17", "close": 8.36, "volume": 1365566.0}, {"date": "2025-03-18", "close": 8.38, "volume": 1134322.0}, {"date": "2025-03-19", "close": 8.55, "volume": 1129070.0}, {"date": "2025-03-20", "close": 8.49, "volume": 894564.0}, {"date": "2025-03-21", "close": 8.17, "volume": 2237033.0}, {"date": "2025-03-24", "close": 8.22, "volume": 1045483.0}, {"date": "2025-03-25", "close": 8.18, "volume": 1862759.0}, {"date": "2025-03-26", "close": 8.18, "volume": 976455.0}, {"date": "2025-03-27", "close": 8.16, "volume": 908123.0}, {"date": "2025-03-28", "close": 8.15, "volume": 1103348.0}, {"date": "2025-03-31", "close": 8.2, "volume": 2166724.0}, {"date": "2025-04-01", "close": 8.22, "volume": 1078725.0}, {"date": "2025-04-02", "close": 8.24, "volume": 1088428.0}, {"date": "2025-04-03", "close": 7.73, "volume": 2194889.0}, {"date": "2025-04-04", "close": 7.2, "volume": 2540475.0}, {"date": "2025-04-07", "close": 7.47, "volume": 2870626.0}, {"date": "2025-04-08", "close": 7.1, "volume": 1837620.0}, {"date": "2025-04-09", "close": 7.67, "volume": 1901560.0}, {"date": "2025-04-10", "close": 7.3, "volume": 1544272.0}, {"date": "2025-04-11", "close": 7.72, "volume": 1239660.0}, {"date": "2025-04-14", "close": 7.6, "volume": 1021542.0}, {"date": "2025-04-15", "close": 7.48, "volume": 870830.0}, {"date": "2025-04-16", "close": 7.66, "volume": 1049456.0}, {"date": "2025-04-17", "close": 7.8, "volume": 897836.0}, {"date": "2025-04-21", "close": 7.79, "volume": 1112246.0}, {"date": "2025-04-22", "close": 7.7, "volume": 729984.0}, {"date": "2025-04-23", "close": 7.8, "volume": 1022797.0}, {"date": "2025-04-24", "close": 7.95, "volume": 872872.0}, {"date": "2025-04-25", "close": 8.09, "volume": 1976189.0}, {"date": "2025-04-28", "close": 8.09, "volume": 879941.0}, {"date": "2025-04-29", "close": 8.31, "volume": 901765.0}, {"date": "2025-04-30", "close": 8.22, "volume": 938933.0}, {"date": "2025-05-01", "close": 8.16, "volume": 1014162.0}, {"date": "2025-05-02", "close": 8.28, "volume": 839297.0}, {"date": "2025-05-05", "close": 8.31, "volume": 787990.0}, {"date": "2025-05-06", "close": 8.29, "volume": 880277.0}, {"date": "2025-05-07", "close": 8.24, "volume": 779039.0}, {"date": "2025-05-08", "close": 8.28, "volume": 799414.0}, {"date": "2025-05-09", "close": 8.31, "volume": 808248.0}, {"date": "2025-05-12", "close": 8.57, "volume": 1466178.0}, {"date": "2025-05-13", "close": 8.72, "volume": 1589624.0}, {"date": "2025-05-14", "close": 8.67, "volume": 1828744.0}, {"date": "2025-05-15", "close": 8.72, "volume": 1184425.0}, {"date": "2025-05-16", "close": 8.78, "volume": 871587.0}, {"date": "2025-05-19", "close": 8.7, "volume": 1162173.0}, {"date": "2025-05-20", "close": 8.7, "volume": 912738.0}, {"date": "2025-05-21", "close": 8.55, "volume": 853229.0}, {"date": "2025-05-22", "close": 8.27, "volume": 1312758.0}, {"date": "2025-05-23", "close": 8.48, "volume": 778745.0}, {"date": "2025-05-27", "close": 8.58, "volume": 873937.0}, {"date": "2025-05-28", "close": 8.51, "volume": 733958.0}, {"date": "2025-05-29", "close": 8.6, "volume": 756358.0}, {"date": "2025-05-30", "close": 8.58, "volume": 820319.0}, {"date": "2025-06-02", "close": 8.62, "volume": 690316.0}, {"date": "2025-06-03", "close": 8.62, "volume": 774902.0}, {"date": "2025-06-04", "close": 8.68, "volume": 725812.0}, {"date": "2025-06-05", "close": 8.66, "volume": 684313.0}, {"date": "2025-06-06", "close": 8.7, "volume": 1068850.0}, {"date": "2025-06-09", "close": 8.7, "volume": 969358.0}, {"date": "2025-06-10", "close": 8.78, "volume": 1235189.0}, {"date": "2025-06-11", "close": 8.92, "volume": 2807100.0}, {"date": "2025-06-12", "close": 8.58, "volume": 1237006.0}, {"date": "2025-06-13", "close": 8.59, "volume": 1300120.0}, {"date": "2025-06-16", "close": 8.65, "volume": 1438439.0}, {"date": "2025-06-17", "close": 8.8, "volume": 1349975.0}, {"date": "2025-06-18", "close": 8.89, "volume": 1612543.0}, {"date": "2025-06-20", "close": 8.64, "volume": 1248930.0}, {"date": "2025-06-23", "close": 8.63, "volume": 942985.0}, {"date": "2025-06-24", "close": 8.51, "volume": 813224.0}, {"date": "2025-06-25", "close": 8.56, "volume": 847554.0}, {"date": "2025-06-26", "close": 8.62, "volume": 782774.0}, {"date": "2025-06-27", "close": 8.46, "volume": 3278768.0}, {"date": "2025-06-30", "close": 8.33, "volume": 1531677.0}, {"date": "2025-07-01", "close": 8.4, "volume": 958141.0}, {"date": "2025-07-02", "close": 8.87, "volume": 1114229.0}, {"date": "2025-07-03", "close": 8.9, "volume": 388150.0}, {"date": "2025-07-07", "close": 8.94, "volume": 2299004.0}, {"date": "2025-07-08", "close": 8.93, "volume": 840301.0}, {"date": "2025-07-09", "close": 8.87, "volume": 814233.0}, {"date": "2025-07-10", "close": 9.05, "volume": 1155445.0}, {"date": "2025-07-11", "close": 9.19, "volume": 845539.0}, {"date": "2025-07-14", "close": 9.08, "volume": 757882.0}, {"date": "2025-07-15", "close": 8.91, "volume": 772510.0}, {"date": "2025-07-16", "close": 8.93, "volume": 769157.0}, {"date": "2025-07-17", "close": 9.26, "volume": 1280203.0}, {"date": "2025-07-18", "close": 9.15, "volume": 969762.0}, {"date": "2025-07-21", "close": 9.02, "volume": 786153.0}, {"date": "2025-07-22", "close": 9.22, "volume": 806097.0}, {"date": "2025-07-23", "close": 9.42, "volume": 1154299.0}, {"date": "2025-07-24", "close": 9.42, "volume": 733999.0}, {"date": "2025-07-25", "close": 9.33, "volume": 695081.0}, {"date": "2025-07-28", "close": 9.43, "volume": 877254.0}, {"date": "2025-07-29", "close": 9.48, "volume": 874383.0}, {"date": "2025-07-30", "close": 9.34, "volume": 840426.0}, {"date": "2025-07-31", "close": 9.18, "volume": 807473.0}, {"date": "2025-08-01", "close": 8.98, "volume": 1273204.0}, {"date": "2025-08-04", "close": 9.2, "volume": 765022.0}, {"date": "2025-08-05", "close": 9.46, "volume": 840007.0}, {"date": "2025-08-06", "close": 9.38, "volume": 875674.0}, {"date": "2025-08-07", "close": 9.3, "volume": 883500.0}, {"date": "2025-08-08", "close": 9.19, "volume": 838640.0}, {"date": "2025-08-11", "close": 9.09, "volume": 812123.0}, {"date": "2025-08-12", "close": 9.18, "volume": 945655.0}, {"date": "2025-08-13", "close": 9.16, "volume": 865133.0}, {"date": "2025-08-14", "close": 9.01, "volume": 972672.0}, {"date": "2025-08-15", "close": 9.04, "volume": 851488.0}, {"date": "2025-08-18", "close": 9.13, "volume": 1121826.0}, {"date": "2025-08-19", "close": 7.61, "volume": 12697200.0}, {"date": "2025-08-20", "close": 8.05, "volume": 3082877.0}, {"date": "2025-08-21", "close": 8.2, "volume": 2206093.0}, {"date": "2025-08-22", "close": 8.29, "volume": 1705336.0}, {"date": "2025-08-25", "close": 8.15, "volume": 1542622.0}, {"date": "2025-08-26", "close": 8.12, "volume": 1057930.0}, {"date": "2025-08-27", "close": 8.25, "volume": 837546.0}, {"date": "2025-08-28", "close": 8.21, "volume": 819052.0}, {"date": "2025-08-29", "close": 8.13, "volume": 1148723.0}, {"date": "2025-09-02", "close": 8.05, "volume": 1109834.0}, {"date": "2025-09-03", "close": 8.14, "volume": 1245102.0}, {"date": "2025-09-04", "close": 8.12, "volume": 796249.0}, {"date": "2025-09-05", "close": 8.23, "volume": 815115.0}, {"date": "2025-09-08", "close": 8.26, "volume": 1115193.0}, {"date": "2025-09-09", "close": 8.19, "volume": 1130878.0}, {"date": "2025-09-10", "close": 8.21, "volume": 958357.0}, {"date": "2025-09-11", "close": 8.28, "volume": 1519495.0}, {"date": "2025-09-12", "close": 8.02, "volume": 1308922.0}, {"date": "2025-09-15", "close": 8.01, "volume": 1276584.0}, {"date": "2025-09-16", "close": 7.96, "volume": 1031633.0}, {"date": "2025-09-17", "close": 8.09, "volume": 1146364.0}, {"date": "2025-09-18", "close": 8.06, "volume": 1015207.0}, {"date": "2025-09-19", "close": 7.85, "volume": 1916923.0}, {"date": "2025-09-22", "close": 7.88, "volume": 1087142.0}, {"date": "2025-09-23", "close": 7.9, "volume": 1289602.0}, {"date": "2025-09-24", "close": 7.83, "volume": 854997.0}, {"date": "2025-09-25", "close": 7.66, "volume": 1536962.0}, {"date": "2025-09-26", "close": 7.67, "volume": 1229712.0}, {"date": "2025-09-29", "close": 7.55, "volume": 1829923.0}, {"date": "2025-09-30", "close": 7.53, "volume": 1552403.0}, {"date": "2025-10-01", "close": 7.63, "volume": 1653064.0}, {"date": "2025-10-02", "close": 7.56, "volume": 852367.0}, {"date": "2025-10-03", "close": 7.75, "volume": 974328.0}, {"date": "2025-10-06", "close": 7.61, "volume": 1076165.0}, {"date": "2025-10-07", "close": 7.38, "volume": 1392870.0}, {"date": "2025-10-08", "close": 7.25, "volume": 1711240.0}, {"date": "2025-10-09", "close": 7.18, "volume": 2139777.0}, {"date": "2025-10-10", "close": 6.94, "volume": 2214716.0}, {"date": "2025-10-13", "close": 6.93, "volume": 1141092.0}, {"date": "2025-10-14", "close": 6.86, "volume": 1544434.0}, {"date": "2025-10-15", "close": 7.02, "volume": 1238905.0}, {"date": "2025-10-16", "close": 6.95, "volume": 1356076.0}, {"date": "2025-10-17", "close": 6.98, "volume": 1301640.0}, {"date": "2025-10-20", "close": 7.02, "volume": 1219790.0}, {"date": "2025-10-21", "close": 6.84, "volume": 1409440.0}, {"date": "2025-10-22", "close": 7.0, "volume": 973056.0}, {"date": "2025-10-23", "close": 7.13, "volume": 756384.0}, {"date": "2025-10-24", "close": 7.04, "volume": 595079.0}, {"date": "2025-10-27", "close": 7.03, "volume": 1125821.0}, {"date": "2025-10-28", "close": 7.3, "volume": 2193070.0}, {"date": "2025-10-29", "close": 7.19, "volume": 1126417.0}, {"date": "2025-10-30", "close": 7.24, "volume": 1016371.0}, {"date": "2025-10-31", "close": 7.46, "volume": 1307654.0}, {"date": "2025-11-03", "close": 7.43, "volume": 1068869.0}, {"date": "2025-11-04", "close": 7.32, "volume": 1467755.0}, {"date": "2025-11-05", "close": 7.45, "volume": 861691.0}, {"date": "2025-11-06", "close": 7.46, "volume": 897918.0}, {"date": "2025-11-07", "close": 7.6, "volume": 939579.0}, {"date": "2025-11-10", "close": 7.63, "volume": 1320995.0}, {"date": "2025-11-11", "close": 8.35, "volume": 4493611.0}, {"date": "2025-11-12", "close": 8.25, "volume": 1969824.0}, {"date": "2025-11-13", "close": 8.14, "volume": 1395496.0}, {"date": "2025-11-14", "close": 8.19, "volume": 1315883.0}, {"date": "2025-11-17", "close": 8.22, "volume": 1392890.0}, {"date": "2025-11-18", "close": 8.26, "volume": 1089211.0}, {"date": "2025-11-19", "close": 8.19, "volume": 1336052.0}, {"date": "2025-11-20", "close": 8.09, "volume": 1482737.0}, {"date": "2025-11-21", "close": 8.25, "volume": 1338797.0}, {"date": "2025-11-24", "close": 8.18, "volume": 1084994.0}, {"date": "2025-11-25", "close": 8.22, "volume": 750890.0}, {"date": "2025-11-26", "close": 8.16, "volume": 1004471.0}, {"date": "2025-11-28", "close": 8.23, "volume": 692828.0}, {"date": "2025-12-01", "close": 8.2, "volume": 1167445.0}, {"date": "2025-12-02", "close": 8.22, "volume": 819008.0}, {"date": "2025-12-03", "close": 8.36, "volume": 1142267.0}, {"date": "2025-12-04", "close": 8.3, "volume": 855816.0}, {"date": "2025-12-05", "close": 8.31, "volume": 716316.0}, {"date": "2025-12-08", "close": 8.3, "volume": 1071365.0}, {"date": "2025-12-09", "close": 8.35, "volume": 1804862.0}, {"date": "2025-12-10", "close": 8.21, "volume": 1447837.0}, {"date": "2025-12-11", "close": 8.09, "volume": 1794819.0}, {"date": "2025-12-12", "close": 7.75, "volume": 1846001.0}, {"date": "2025-12-15", "close": 7.84, "volume": 1548470.0}, {"date": "2025-12-16", "close": 7.64, "volume": 1161174.0}, {"date": "2025-12-17", "close": 7.6, "volume": 1404182.0}, {"date": "2025-12-18", "close": 7.59, "volume": 1041258.0}, {"date": "2025-12-19", "close": 7.78, "volume": 1667090.0}, {"date": "2025-12-22", "close": 7.66, "volume": 1164033.0}, {"date": "2025-12-23", "close": 7.68, "volume": 953867.0}, {"date": "2025-12-24", "close": 7.72, "volume": 718365.0}, {"date": "2025-12-26", "close": 7.79, "volume": 740943.0}, {"date": "2025-12-29", "close": 7.75, "volume": 1063856.0}, {"date": "2025-12-30", "close": 7.7, "volume": 1163822.0}, {"date": "2025-12-31", "close": 7.81, "volume": 1000176.0}, {"date": "2026-01-02", "close": 7.89, "volume": 1099425.0}, {"date": "2026-01-05", "close": 7.9, "volume": 1331332.0}, {"date": "2026-01-06", "close": 8.05, "volume": 1292127.0}, {"date": "2026-01-07", "close": 8.23, "volume": 1568339.0}, {"date": "2026-01-08", "close": 8.34, "volume": 1056674.0}, {"date": "2026-01-09", "close": 8.3, "volume": 1891297.0}, {"date": "2026-01-12", "close": 8.33, "volume": 1048767.0}, {"date": "2026-01-13", "close": 8.42, "volume": 1606079.0}, {"date": "2026-01-14", "close": 8.47, "volume": 1139889.0}, {"date": "2026-01-15", "close": 8.47, "volume": 1028403.0}, {"date": "2026-01-16", "close": 8.25, "volume": 1279671.0}, {"date": "2026-01-20", "close": 8.26, "volume": 1039200.0}, {"date": "2026-01-21", "close": 8.47, "volume": 992699.0}, {"date": "2026-01-22", "close": 8.39, "volume": 1104133.0}, {"date": "2026-01-23", "close": 8.36, "volume": 1110630.0}, {"date": "2026-01-26", "close": 8.23, "volume": 987733.0}, {"date": "2026-01-27", "close": 8.36, "volume": 1457102.0}, {"date": "2026-01-28", "close": 8.77, "volume": 1988921.0}, {"date": "2026-01-29", "close": 8.83, "volume": 2729837.0}, {"date": "2026-01-30", "close": 8.86, "volume": 1865643.0}, {"date": "2026-02-02", "close": 9.01, "volume": 2511947.0}, {"date": "2026-02-03", "close": 9.04, "volume": 1943633.0}, {"date": "2026-02-04", "close": 8.95, "volume": 1921038.0}, {"date": "2026-02-05", "close": 8.81, "volume": 1191587.0}, {"date": "2026-02-06", "close": 9.15, "volume": 1566546.0}, {"date": "2026-02-09", "close": 9.21, "volume": 996463.0}, {"date": "2026-02-10", "close": 9.13, "volume": 1433896.0}, {"date": "2026-02-11", "close": 10.0, "volume": 5758653.0}, {"date": "2026-02-12", "close": 10.26, "volume": 2854984.0}, {"date": "2026-02-13", "close": 10.3, "volume": 1753501.0}, {"date": "2026-02-17", "close": 10.4, "volume": 1684498.0}, {"date": "2026-02-18", "close": 10.38, "volume": 1545301.0}, {"date": "2026-02-19", "close": 10.48, "volume": 1488078.0}, {"date": "2026-02-20", "close": 10.74, "volume": 1879125.0}, {"date": "2026-02-23", "close": 10.72, "volume": 1339289.0}, {"date": "2026-02-24", "close": 10.84, "volume": 1468045.0}, {"date": "2026-02-25", "close": 10.83, "volume": 1592136.0}, {"date": "2026-02-26", "close": 10.93, "volume": 1291150.0}, {"date": "2026-02-27", "close": 11.01, "volume": 1360420.0}, {"date": "2026-03-02", "close": 11.27, "volume": 1921852.0}, {"date": "2026-03-03", "close": 11.01, "volume": 2755396.0}, {"date": "2026-03-04", "close": 10.97, "volume": 1797343.0}, {"date": "2026-03-05", "close": 10.81, "volume": 1528924.0}, {"date": "2026-03-06", "close": 10.75, "volume": 2058759.0}, {"date": "2026-03-09", "close": 10.9, "volume": 2126474.0}, {"date": "2026-03-10", "close": 10.85, "volume": 1676013.0}, {"date": "2026-03-11", "close": 10.56, "volume": 1448753.0}, {"date": "2026-03-12", "close": 9.96, "volume": 2484587.0}, {"date": "2026-03-13", "close": 9.88, "volume": 1477166.0}, {"date": "2026-03-16", "close": 10.11, "volume": 1308727.0}, {"date": "2026-03-17", "close": 10.13, "volume": 2165250.0}, {"date": "2026-03-18", "close": 10.2, "volume": 1208241.0}, {"date": "2026-03-19", "close": 10.49, "volume": 1648066.0}, {"date": "2026-03-20", "close": 10.36, "volume": 2436237.0}, {"date": "2026-03-23", "close": 10.65, "volume": 1381404.0}, {"date": "2026-03-24", "close": 10.8, "volume": 1478926.0}, {"date": "2026-03-25", "close": 10.6, "volume": 1179575.0}, {"date": "2026-03-26", "close": 10.64, "volume": 988656.0}, {"date": "2026-03-27", "close": 10.59, "volume": 867510.0}, {"date": "2026-03-30", "close": 10.6, "volume": 1671630.0}, {"date": "2026-03-31", "close": 10.79, "volume": 1304045.0}, {"date": "2026-04-01", "close": 10.63, "volume": 1473971.0}, {"date": "2026-04-02", "close": 10.93, "volume": 1402832.0}, {"date": "2026-04-06", "close": 10.97, "volume": 1068948.0}, {"date": "2026-04-07", "close": 10.99, "volume": 1793179.0}, {"date": "2026-04-08", "close": 11.07, "volume": 1324350.0}, {"date": "2026-04-09", "close": 10.92, "volume": 1266460.0}, {"date": "2026-04-10", "close": 10.84, "volume": 1082862.0}, {"date": "2026-04-13", "close": 10.86, "volume": 1223600.0}, {"date": "2026-04-14", "close": 10.76, "volume": 1020579.0}, {"date": "2026-04-15", "close": 10.89, "volume": 811672.0}, {"date": "2026-04-16", "close": 10.9, "volume": 760341.0}, {"date": "2026-04-17", "close": 11.07, "volume": 1063162.0}, {"date": "2026-04-20", "close": 11.06, "volume": 944018.0}, {"date": "2026-04-21", "close": 10.79, "volume": 1108414.0}, {"date": "2026-04-22", "close": 10.83, "volume": 907949.0}, {"date": "2026-04-23", "close": 10.82, "volume": 1136155.0}, {"date": "2026-04-24", "close": 10.93, "volume": 955526.0}, {"date": "2026-04-27", "close": 11.17, "volume": 1085015.0}, {"date": "2026-04-28", "close": 11.39, "volume": 1494564.0}, {"date": "2026-04-29", "close": 11.34, "volume": 1190858.0}, {"date": "2026-04-30", "close": 11.53, "volume": 897779.0}, {"date": "2026-05-01", "close": 11.59, "volume": 840414.0}, {"date": "2026-05-04", "close": 11.62, "volume": 1166986.0}, {"date": "2026-05-05", "close": 11.83, "volume": 993075.0}, {"date": "2026-05-06", "close": 11.78, "volume": 1345084.0}, {"date": "2026-05-07", "close": 11.91, "volume": 1184041.0}, {"date": "2026-05-08", "close": 12.0, "volume": 980360.0}, {"date": "2026-05-11", "close": 12.0, "volume": 1131622.0}, {"date": "2026-05-12", "close": 12.8, "volume": 2705959.0}, {"date": "2026-05-13", "close": 12.42, "volume": 1827307.0}, {"date": "2026-05-14", "close": 12.58, "volume": 1776175.0}, {"date": "2026-05-15", "close": 12.48, "volume": 1190215.0}, {"date": "2026-05-18", "close": 12.51, "volume": 1912949.0}, {"date": "2026-05-19", "close": 12.49, "volume": 1248829.0}, {"date": "2026-05-20", "close": 12.72, "volume": 1895993.0}, {"date": "2026-05-21", "close": 12.64, "volume": 1451071.0}, {"date": "2026-05-22", "close": 12.28, "volume": 1808191.0}, {"date": "2026-05-26", "close": 12.07, "volume": 2035534.0}, {"date": "2026-05-27", "close": 11.5, "volume": 1509177.0}, {"date": "2026-05-28", "close": 11.32, "volume": 1337071.0}, {"date": "2026-05-29", "close": 11.04, "volume": 1366207.0}, {"date": "2026-06-01", "close": 11.1, "volume": 1207572.0}, {"date": "2026-06-02", "close": 11.17, "volume": 1336195.0}, {"date": "2026-06-03", "close": 11.0, "volume": 1159862.0}, {"date": "2026-06-04", "close": 10.96, "volume": 797791.0}, {"date": "2026-06-05", "close": 10.96, "volume": 1052653.0}, {"date": "2026-06-08", "close": 11.0, "volume": 1318762.0}, {"date": "2026-06-09", "close": 11.11, "volume": 1597351.0}, {"date": "2026-06-10", "close": 11.14, "volume": 1264470.0}, {"date": "2026-06-11", "close": 11.19, "volume": 1301733.0}, {"date": "2026-06-12", "close": 11.49, "volume": 2045729.0}, {"date": "2026-06-15", "close": 11.44, "volume": 1755735.0}, {"date": "2026-06-16", "close": 11.27, "volume": 1911653.0}, {"date": "2026-06-17", "close": 10.97, "volume": 1449297.0}, {"date": "2026-06-18", "close": 10.81, "volume": 1939193.0}, {"date": "2026-06-22", "close": 11.25, "volume": 2402693.0}, {"date": "2026-06-23", "close": 11.49, "volume": 1850045.0}, {"date": "2026-06-24", "close": 11.16, "volume": 1438670.0}, {"date": "2026-06-25", "close": 10.74, "volume": 1486378.0}, {"date": "2026-06-26", "close": 10.53, "volume": 6039585.0}, {"date": "2026-06-29", "close": 10.36, "volume": 1575599.0}, {"date": "2026-06-30", "close": 10.2, "volume": 2370691.0}, {"date": "2026-07-01", "close": 10.25, "volume": 1491951.0}, {"date": "2026-07-02", "close": 10.59, "volume": 1340094.0}, {"date": "2026-07-06", "close": 10.93, "volume": 1106494.0}, {"date": "2026-07-07", "close": 10.97, "volume": 1263515.0}, {"date": "2026-07-08", "close": 11.05, "volume": 1898888.0}, {"date": "2026-07-09", "close": 10.79, "volume": 1506453.0}, {"date": "2026-07-10", "close": 11.11, "volume": 867241.0}, {"date": "2026-07-13", "close": 11.11, "volume": 757654.0}, {"date": "2026-07-14", "close": 11.3, "volume": 1351456.0}, {"date": "2026-07-15", "close": 11.32, "volume": 1156562.0}, {"date": "2026-07-16", "close": 11.29, "volume": 1199503.0}, {"date": "2026-07-17", "close": 11.11, "volume": 943398.0}, {"date": "2026-07-20", "close": 11.24, "volume": 1219360.0}, {"date": "2026-07-21", "close": 11.44, "volume": 1142308.0}, {"date": "2026-07-22", "close": 11.35, "volume": 1043131.0}, {"date": "2026-07-23", "close": 11.86, "volume": 2751206.0}, {"date": "2026-07-24", "close": 11.92, "volume": 1601288.0}, {"date": "2026-07-27", "close": 11.94, "volume": 1319816.0}, {"date": "2026-07-28", "close": 12.13, "volume": 1379929.0}, {"date": "2026-07-29", "close": 12.13, "volume": 1566504.0}, {"date": "2026-07-30", "close": 12.3, "volume": 1291487.0}, {"date": "2026-07-31", "close": 12.34, "volume": 967192.0}, {"date": "2026-08-03", "close": 12.38, "volume": 1391042.0}, {"date": "2026-08-04", "close": 12.14, "volume": 1796581.0}, {"date": "2026-08-05", "close": 11.87, "volume": 1170347.0}, {"date": "2026-08-06", "close": 12.07, "volume": 1269416.0}, {"date": "2026-08-07", "close": 12.07, "volume": 749894.0}], "refreshing": true}