{"ticker": "TRTX", "overview": {"cik": "1630472", "ticker": "TRTX", "name": "TPG RE Finance Trust, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434228", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434227", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434226", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434222", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001630472-26-000031", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-26", "title": "Quarterly report", "accession": "0001630472-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001193125-26-414993", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001428", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003101", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001630472-26-000027", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001630472-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321008", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321007", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321006", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294557", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294553", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294551", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294548", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294545", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001630472-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001193125-26-234446", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-224430", "price_sensitive": true}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001193125-26-187399", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001193125-26-187384", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TRTX", "has_prices": true, "as_of": "2026-08-07", "last": 8.05, "prev_close": 7.89, "change": 0.16000000000000103, "change_pct": 0.020278833967047025, "session_volume": 923255.0, "vwap_5": 7.987435734335058, "vwap_20": 8.301957771694823, "vwap_60": 8.38749879253098, "vwap_250": 8.664203880408389, "high_52w": 9.31, "low_52w": 7.61, "avg_volume_20": 808872.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001643", "src": "13DG", "ticker": "TRTX", "cik": "1630472", "company": "TPG RE Finance Trust, Inc.", "company_raw": "TPG RE Finance Trust, Inc.", "who": "TPG RE Finance Trust, Inc.", "who_key": "TPG RE Finance Trust, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "TPG RE Finance Trust, Inc. moves to a 4.96% passive stake in TRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1630472/0002100119-26-001643-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "0001193125-26-434222", "src": "INSIDERS", "ticker": "TRTX", "cik": "1630472", "company": "TPG RE Finance Trust, Inc.", "company_raw": "TPG RE Finance Trust, Inc.", "who": "Wendy Silverstein", "who_key": "SILVERSTEIN WENDY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9646.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on TRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630472/000119312526434222/0001193125-26-434222-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15350}, {"id": "0001193125-26-434226", "src": "INSIDERS", "ticker": "TRTX", "cik": "1630472", "company": "TPG RE Finance Trust, Inc.", "company_raw": "TPG RE Finance Trust, Inc.", "who": "Todd Schuster", "who_key": "Schuster Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1329.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on TRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630472/000119312526434226/0001193125-26-434226-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15350}, {"id": "0001193125-26-434227", "src": "INSIDERS", "ticker": "TRTX", "cik": "1630472", "company": "TPG RE Finance Trust, Inc.", "company_raw": "TPG RE Finance Trust, Inc.", "who": "Michael Bradley Smith", "who_key": "Smith Michael Bradley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9646.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on TRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1711988/000119312526434227/0001193125-26-434227-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15350}, {"id": "0001193125-26-434228", "src": "INSIDERS", "ticker": "TRTX", "cik": "1630472", "company": "TPG RE Finance Trust, Inc.", "company_raw": "TPG RE Finance Trust, Inc.", "who": "Michael Gillmore", "who_key": "Gillmore Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9646.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on TRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1711880/000119312526434228/0001193125-26-434228-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15350}, {"id": "13DG-0002100119-26-001428", "src": "13DG", "ticker": "TRTX", "cik": "1630472", "company": "TPG RE Finance Trust, Inc.", "company_raw": "TPG RE Finance Trust, Inc.", "who": "TPG RE Finance Trust, Inc.", "who_key": "TPG RE Finance Trust, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "TPG RE Finance Trust, Inc. takes a 5.07% passive stake in TRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1630472/0002100119-26-001428-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "0001193125-26-321006", "src": "INSIDERS", "ticker": "TRTX", "cik": "1630472", "company": "TPG RE Finance Trust, Inc.", "company_raw": "TPG RE Finance Trust, Inc.", "who": "Wendy Silverstein", "who_key": "SILVERSTEIN WENDY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9382.140000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on TRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630472/000119312526321006/0001193125-26-321006-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146390}, {"id": "0001193125-26-321005", "src": "INSIDERS", "ticker": "TRTX", "cik": "1630472", "company": "TPG RE Finance Trust, Inc.", "company_raw": "TPG RE Finance Trust, Inc.", "who": "Michael Bradley Smith", "who_key": "Smith Michael Bradley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9382.140000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on TRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630472/000119312526321005/0001193125-26-321005-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146390}, {"id": "0001193125-26-321008", "src": "INSIDERS", "ticker": "TRTX", "cik": "1630472", "company": "TPG RE Finance Trust, Inc.", "company_raw": "TPG RE Finance Trust, Inc.", "who": "Todd Schuster", "who_key": "Schuster Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1285.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on TRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630472/000119312526321008/0001193125-26-321008-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146390}, {"id": "0001193125-26-321007", "src": "INSIDERS", "ticker": "TRTX", "cik": "1630472", "company": "TPG RE Finance Trust, Inc.", "company_raw": "TPG RE Finance Trust, Inc.", "who": "Michael Gillmore", "who_key": "Gillmore Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9382.140000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on TRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630472/000119312526321007/0001193125-26-321007-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146390}, {"id": "13DG-0002012383-26-003101", "src": "13DG", "ticker": "TRTX", "cik": "1630472", "company": "TPG RE Finance Trust, Inc.", "company_raw": "TPG RE Finance Trust, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.7% passive stake in TRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003101-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000919574-26-002319", "src": "13DG", "ticker": "TRTX", "cik": "1630472", "company": "TPG RE Finance Trust, Inc.", "company_raw": "TPG RE Finance Trust, Inc.", "who": "Gratia Capital, LLC", "who_key": "GRATIA CAPITAL, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "GRATIA CAPITAL, LLC adjusts its stake in TRTX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1599793/0000919574-26-002319-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281750}, {"id": "13DG-0000102909-26-002420", "src": "13DG", "ticker": "TRTX", "cik": "1630472", "company": "TPG RE Finance Trust, Inc.", "company_raw": "TPG RE Finance Trust, Inc.", "who": "TPG RE Finance Trust, Inc.", "who_key": "TPG RE Finance Trust, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "TPG RE Finance Trust, Inc. adjusts its stake in TRTX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1630472/0000102909-26-002420-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001643", "src": "13DG", "ticker": "TRTX", "cik": "1630472", "company": "TPG RE Finance Trust, Inc.", "company_raw": "TPG RE Finance Trust, Inc.", "who": "TPG RE Finance Trust, Inc.", "who_key": "TPG RE Finance Trust, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "TPG RE Finance Trust, Inc. moves to a 4.96% passive stake in TRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1630472/0002100119-26-001643-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "13DG-0002100119-26-001428", "src": "13DG", "ticker": "TRTX", "cik": "1630472", "company": "TPG RE Finance Trust, Inc.", "company_raw": "TPG RE Finance Trust, Inc.", "who": "TPG RE Finance Trust, Inc.", "who_key": "TPG RE Finance Trust, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "TPG RE Finance Trust, Inc. takes a 5.07% passive stake in TRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1630472/0002100119-26-001428-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0002012383-26-003101", "src": "13DG", "ticker": "TRTX", "cik": "1630472", "company": "TPG RE Finance Trust, Inc.", "company_raw": "TPG RE Finance Trust, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.7% passive stake in TRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003101-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000919574-26-002319", "src": "13DG", "ticker": "TRTX", "cik": "1630472", "company": "TPG RE Finance Trust, Inc.", "company_raw": "TPG RE Finance Trust, Inc.", "who": "Gratia Capital, LLC", "who_key": "GRATIA CAPITAL, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "GRATIA CAPITAL, LLC adjusts its stake in TRTX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1599793/0000919574-26-002319-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281750}, {"id": "13DG-0000102909-26-002420", "src": "13DG", "ticker": "TRTX", "cik": "1630472", "company": "TPG RE Finance Trust, Inc.", "company_raw": "TPG RE Finance Trust, Inc.", "who": "TPG RE Finance Trust, Inc.", "who_key": "TPG RE Finance Trust, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "TPG RE Finance Trust, Inc. adjusts its stake in TRTX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1630472/0000102909-26-002420-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "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": "TPG RE Finance Trust, Inc. Common Stock", "new_value": "TPG RE Finance Trust, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001630472", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001630472", "applied": 1, "detected_at": "2026-10-28T01:46:22.724490"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434228", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434227", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434226", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434222", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001630472-26-000031", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-26", "title": "Quarterly report", "accession": "0001630472-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001193125-26-414993", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001428", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003101", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001630472-26-000027", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001630472-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321008", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321007", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321006", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294557", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294553", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294551", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294548", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294545", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001630472-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001193125-26-234446", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-224430", "price_sensitive": true}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001193125-26-187399", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001193125-26-187384", "price_sensitive": false}], "performance": {"ticker": "TRTX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-07-20", "close": 19.58, "volume": 5695361.0}, {"date": "2017-07-21", "close": 19.67, "volume": 713312.0}, {"date": "2017-07-24", "close": 19.75, "volume": 733257.0}, {"date": "2017-07-25", "close": 19.6, "volume": 490249.0}, {"date": "2017-07-26", "close": 19.75, "volume": 1190496.0}, {"date": "2017-07-27", "close": 19.76, "volume": 209943.0}, {"date": "2017-07-28", "close": 19.83, "volume": 216859.0}, {"date": "2017-07-31", "close": 19.9, "volume": 162942.0}, {"date": "2017-08-01", "close": 19.9, "volume": 106559.0}, {"date": "2017-08-02", "close": 19.89, "volume": 169580.0}, {"date": "2017-08-03", "close": 19.95, "volume": 224788.0}, {"date": "2017-08-04", "close": 19.98, "volume": 161565.0}, {"date": "2017-08-07", "close": 19.88, "volume": 228338.0}, {"date": "2017-08-08", "close": 19.89, "volume": 113120.0}, {"date": "2017-08-09", "close": 19.85, "volume": 128755.0}, {"date": "2017-08-10", "close": 19.83, "volume": 182047.0}, {"date": "2017-08-11", "close": 19.85, "volume": 62904.0}, {"date": "2017-08-14", "close": 19.87, "volume": 120941.0}, {"date": "2017-08-15", "close": 19.83, "volume": 166796.0}, {"date": "2017-08-16", "close": 19.67, "volume": 97003.0}, {"date": "2017-08-17", "close": 19.5, "volume": 206474.0}, {"date": "2017-08-18", "close": 19.51, "volume": 172977.0}, {"date": "2017-08-21", "close": 19.09, "volume": 190117.0}, {"date": "2017-08-22", "close": 19.22, "volume": 253692.0}, {"date": "2017-08-23", "close": 19.24, "volume": 154927.0}, {"date": "2017-08-24", "close": 19.51, "volume": 148934.0}, {"date": "2017-08-25", "close": 19.75, "volume": 125503.0}, {"date": "2017-08-28", "close": 19.83, "volume": 128893.0}, {"date": "2017-08-29", "close": 19.9, "volume": 55279.0}, {"date": "2017-08-30", "close": 19.94, "volume": 87401.0}, {"date": "2017-08-31", "close": 20.23, "volume": 235372.0}, {"date": "2017-09-01", "close": 20.39, "volume": 157179.0}, {"date": "2017-09-05", "close": 20.47, "volume": 213879.0}, {"date": "2017-09-06", "close": 20.27, "volume": 151692.0}, {"date": "2017-09-07", "close": 20.31, "volume": 80826.0}, {"date": "2017-09-08", "close": 20.38, "volume": 81833.0}, {"date": "2017-09-11", "close": 20.4, "volume": 99607.0}, {"date": "2017-09-12", "close": 20.4, "volume": 142031.0}, {"date": "2017-09-13", "close": 20.18, "volume": 180769.0}, {"date": "2017-09-14", "close": 19.98, "volume": 136717.0}, {"date": "2017-09-15", "close": 19.55, "volume": 1629692.0}, {"date": "2017-09-18", "close": 19.51, "volume": 161190.0}, {"date": "2017-09-19", "close": 19.73, "volume": 96860.0}, {"date": "2017-09-20", "close": 19.72, "volume": 74653.0}, {"date": "2017-09-21", "close": 19.56, "volume": 120777.0}, {"date": "2017-09-22", "close": 19.63, "volume": 60911.0}, {"date": "2017-09-25", "close": 19.63, "volume": 51670.0}, {"date": "2017-09-26", "close": 19.45, "volume": 98516.0}, {"date": "2017-09-27", "close": 19.7, "volume": 163069.0}, {"date": "2017-09-28", "close": 19.82, "volume": 134725.0}, {"date": "2017-09-29", "close": 19.77, "volume": 119310.0}, {"date": "2017-10-02", "close": 19.95, "volume": 57886.0}, {"date": "2017-10-03", "close": 20.11, "volume": 72757.0}, {"date": "2017-10-04", "close": 19.93, "volume": 47333.0}, {"date": "2017-10-05", "close": 19.77, "volume": 84895.0}, {"date": "2017-10-06", "close": 19.79, "volume": 101319.0}, {"date": "2017-10-09", "close": 19.84, "volume": 32579.0}, {"date": "2017-10-10", "close": 19.67, "volume": 175561.0}, {"date": "2017-10-11", "close": 19.87, "volume": 39803.0}, {"date": "2017-10-12", "close": 19.86, "volume": 32756.0}, {"date": "2017-10-13", "close": 19.88, "volume": 33342.0}, {"date": "2017-10-16", "close": 19.88, "volume": 36419.0}, {"date": "2017-10-17", "close": 19.71, "volume": 59505.0}, {"date": "2017-10-18", "close": 19.59, "volume": 75982.0}, {"date": "2017-10-19", "close": 19.42, "volume": 119018.0}, {"date": "2017-10-20", "close": 19.33, "volume": 82595.0}, {"date": "2017-10-23", "close": 19.26, "volume": 98655.0}, {"date": "2017-10-24", "close": 19.4, "volume": 67873.0}, {"date": "2017-10-25", "close": 19.47, "volume": 63924.0}, {"date": "2017-10-26", "close": 19.15, "volume": 80078.0}, {"date": "2017-10-27", "close": 19.31, "volume": 65927.0}, {"date": "2017-10-30", "close": 19.25, "volume": 38268.0}, {"date": "2017-10-31", "close": 19.52, "volume": 54696.0}, {"date": "2017-11-01", "close": 19.5, "volume": 37441.0}, {"date": "2017-11-02", "close": 19.53, "volume": 39082.0}, {"date": "2017-11-03", "close": 19.44, "volume": 52762.0}, {"date": "2017-11-06", "close": 19.33, "volume": 35652.0}, {"date": "2017-11-07", "close": 19.28, "volume": 47311.0}, {"date": "2017-11-08", "close": 19.38, "volume": 59167.0}, {"date": "2017-11-09", "close": 19.32, "volume": 34719.0}, {"date": "2017-11-10", "close": 19.27, "volume": 35243.0}, {"date": "2017-11-13", "close": 19.43, "volume": 33256.0}, {"date": "2017-11-14", "close": 19.43, "volume": 43913.0}, {"date": "2017-11-15", "close": 19.41, "volume": 42977.0}, {"date": "2017-11-16", "close": 19.35, "volume": 60266.0}, {"date": "2017-11-17", "close": 19.33, "volume": 71749.0}, {"date": "2017-11-20", "close": 19.5, "volume": 35524.0}, {"date": "2017-11-21", "close": 19.6, "volume": 49830.0}, {"date": "2017-11-22", "close": 19.5, "volume": 47819.0}, {"date": "2017-11-24", "close": 19.47, "volume": 15742.0}, {"date": "2017-11-27", "close": 19.37, "volume": 22918.0}, {"date": "2017-11-28", "close": 19.45, "volume": 47751.0}, {"date": "2017-11-29", "close": 19.46, "volume": 47881.0}, {"date": "2017-11-30", "close": 19.19, "volume": 145448.0}, {"date": "2017-12-01", "close": 19.12, "volume": 128438.0}, {"date": "2017-12-04", "close": 19.22, "volume": 43797.0}, {"date": "2017-12-05", "close": 19.41, "volume": 94688.0}, {"date": "2017-12-06", "close": 19.33, "volume": 42249.0}, {"date": "2017-12-07", "close": 19.44, "volume": 33238.0}, {"date": "2017-12-08", "close": 19.45, "volume": 45033.0}, {"date": "2017-12-11", "close": 19.37, "volume": 42647.0}, {"date": "2017-12-12", "close": 19.35, "volume": 29324.0}, {"date": "2017-12-13", "close": 19.44, "volume": 44504.0}, {"date": "2017-12-14", "close": 19.41, "volume": 28551.0}, {"date": "2017-12-15", "close": 19.56, "volume": 274168.0}, {"date": "2017-12-18", "close": 19.55, "volume": 37718.0}, {"date": "2017-12-19", "close": 19.34, "volume": 33958.0}, {"date": "2017-12-20", "close": 19.49, "volume": 40218.0}, {"date": "2017-12-21", "close": 19.49, "volume": 34044.0}, {"date": "2017-12-22", "close": 19.45, "volume": 25501.0}, {"date": "2017-12-26", "close": 19.42, "volume": 22384.0}, {"date": "2017-12-27", "close": 19.41, "volume": 20036.0}, {"date": "2017-12-28", "close": 19.22, "volume": 34383.0}, {"date": "2017-12-29", "close": 19.05, "volume": 45221.0}, {"date": "2018-01-02", "close": 19.05, "volume": 50319.0}, {"date": "2018-01-03", "close": 18.79, "volume": 38514.0}, {"date": "2018-01-04", "close": 18.81, "volume": 62832.0}, {"date": "2018-01-05", "close": 18.8, "volume": 13649.0}, {"date": "2018-01-08", "close": 18.98, "volume": 26015.0}, {"date": "2018-01-09", "close": 18.96, "volume": 35227.0}, {"date": "2018-01-10", "close": 19.03, "volume": 24829.0}, {"date": "2018-01-11", "close": 19.03, "volume": 21781.0}, {"date": "2018-01-12", "close": 18.87, "volume": 28648.0}, {"date": "2018-01-16", "close": 18.8, "volume": 23035.0}, {"date": "2018-01-17", "close": 18.9, "volume": 30170.0}, {"date": "2018-01-18", "close": 18.77, "volume": 20933.0}, {"date": "2018-01-19", "close": 18.9, "volume": 42202.0}, {"date": "2018-01-22", "close": 19.05, "volume": 221575.0}, {"date": "2018-01-23", "close": 19.06, "volume": 140793.0}, {"date": "2018-01-24", "close": 19.02, "volume": 94975.0}, {"date": "2018-01-25", "close": 18.96, "volume": 65312.0}, {"date": "2018-01-26", "close": 18.82, "volume": 43768.0}, {"date": "2018-01-29", "close": 18.84, "volume": 62360.0}, {"date": "2018-01-30", "close": 18.69, "volume": 58303.0}, {"date": "2018-01-31", "close": 18.82, "volume": 397788.0}, {"date": "2018-02-01", "close": 18.94, "volume": 75582.0}, {"date": "2018-02-02", "close": 18.77, "volume": 22658.0}, {"date": "2018-02-05", "close": 18.44, "volume": 65383.0}, {"date": "2018-02-06", "close": 18.52, "volume": 80385.0}, {"date": "2018-02-07", "close": 18.54, "volume": 76248.0}, {"date": "2018-02-08", "close": 18.48, "volume": 63444.0}, {"date": "2018-02-09", "close": 18.4, "volume": 65196.0}, {"date": "2018-02-12", "close": 18.5, "volume": 44693.0}, {"date": "2018-02-13", "close": 18.75, "volume": 134974.0}, {"date": "2018-02-14", "close": 18.72, "volume": 77135.0}, {"date": "2018-02-15", "close": 18.82, "volume": 201241.0}, {"date": "2018-02-16", "close": 18.94, "volume": 89096.0}, {"date": "2018-02-20", "close": 18.79, "volume": 67895.0}, {"date": "2018-02-21", "close": 18.8, "volume": 154338.0}, {"date": "2018-02-22", "close": 18.65, "volume": 115181.0}, {"date": "2018-02-23", "close": 18.73, "volume": 89778.0}, {"date": "2018-02-26", "close": 18.73, "volume": 85202.0}, {"date": "2018-02-27", "close": 18.75, "volume": 288110.0}, {"date": "2018-02-28", "close": 18.53, "volume": 1017766.0}, {"date": "2018-03-01", "close": 18.8, "volume": 378858.0}, {"date": "2018-03-02", "close": 18.79, "volume": 332483.0}, {"date": "2018-03-05", "close": 18.98, "volume": 857217.0}, {"date": "2018-03-06", "close": 19.0, "volume": 596244.0}, {"date": "2018-03-07", "close": 18.91, "volume": 536189.0}, {"date": "2018-03-08", "close": 19.32, "volume": 393207.0}, {"date": "2018-03-09", "close": 19.54, "volume": 299034.0}, {"date": "2018-03-12", "close": 19.79, "volume": 264618.0}, {"date": "2018-03-13", "close": 19.88, "volume": 338513.0}, {"date": "2018-03-14", "close": 19.89, "volume": 594734.0}, {"date": "2018-03-15", "close": 19.96, "volume": 520276.0}, {"date": "2018-03-16", "close": 19.87, "volume": 1679552.0}, {"date": "2018-03-19", "close": 20.19, "volume": 508709.0}, {"date": "2018-03-20", "close": 20.05, "volume": 611206.0}, {"date": "2018-03-21", "close": 19.97, "volume": 161925.0}, {"date": "2018-03-22", "close": 20.0, "volume": 195063.0}, {"date": "2018-03-23", "close": 19.75, "volume": 134975.0}, {"date": "2018-03-26", "close": 20.1, "volume": 147357.0}, {"date": "2018-03-27", "close": 20.07, "volume": 209540.0}, {"date": "2018-03-28", "close": 19.87, "volume": 253803.0}, {"date": "2018-03-29", "close": 19.89, "volume": 293568.0}, {"date": "2018-04-02", "close": 19.75, "volume": 101003.0}, {"date": "2018-04-03", "close": 19.89, "volume": 312365.0}, {"date": "2018-04-04", "close": 19.85, "volume": 271255.0}, {"date": "2018-04-05", "close": 19.9, "volume": 183478.0}, {"date": "2018-04-06", "close": 19.88, "volume": 113399.0}, {"date": "2018-04-09", "close": 19.79, "volume": 101633.0}, {"date": "2018-04-10", "close": 19.8, "volume": 135535.0}, {"date": "2018-04-11", "close": 19.79, "volume": 102966.0}, {"date": "2018-04-12", "close": 19.76, "volume": 64626.0}, {"date": "2018-04-13", "close": 19.74, "volume": 122269.0}, {"date": "2018-04-16", "close": 20.3, "volume": 328598.0}, {"date": "2018-04-17", "close": 20.25, "volume": 145089.0}, {"date": "2018-04-18", "close": 20.19, "volume": 99842.0}, {"date": "2018-04-19", "close": 20.14, "volume": 90200.0}, {"date": "2018-04-20", "close": 19.68, "volume": 158677.0}, {"date": "2018-04-23", "close": 19.78, "volume": 93279.0}, {"date": "2018-04-24", "close": 19.85, "volume": 135076.0}, {"date": "2018-04-25", "close": 19.75, "volume": 73070.0}, {"date": "2018-04-26", "close": 19.86, "volume": 47638.0}, {"date": "2018-04-27", "close": 19.8, "volume": 75180.0}, {"date": "2018-04-30", "close": 19.79, "volume": 76421.0}, {"date": "2018-05-01", "close": 19.78, "volume": 56619.0}, {"date": "2018-05-02", "close": 19.8, "volume": 95194.0}, {"date": "2018-05-03", "close": 19.8, "volume": 77539.0}, {"date": "2018-05-04", "close": 19.98, "volume": 70274.0}, {"date": "2018-05-07", "close": 20.17, "volume": 83031.0}, {"date": "2018-05-08", "close": 20.12, "volume": 103127.0}, {"date": "2018-05-09", "close": 19.94, "volume": 297096.0}, {"date": "2018-05-10", "close": 20.12, "volume": 86593.0}, {"date": "2018-05-11", "close": 20.06, "volume": 85810.0}, {"date": "2018-05-14", "close": 20.08, "volume": 68707.0}, {"date": "2018-05-15", "close": 20.17, "volume": 108330.0}, {"date": "2018-05-16", "close": 20.12, "volume": 119813.0}, {"date": "2018-05-17", "close": 20.21, "volume": 120994.0}, {"date": "2018-05-18", "close": 20.33, "volume": 82160.0}, {"date": "2018-05-21", "close": 20.41, "volume": 134569.0}, {"date": "2018-05-22", "close": 20.17, "volume": 204024.0}, {"date": "2018-05-23", "close": 20.39, "volume": 185006.0}, {"date": "2018-05-24", "close": 20.37, "volume": 77642.0}, {"date": "2018-05-25", "close": 20.41, "volume": 56999.0}, {"date": "2018-05-29", "close": 20.39, "volume": 99299.0}, {"date": "2018-05-30", "close": 20.42, "volume": 80221.0}, {"date": "2018-05-31", "close": 20.42, "volume": 196310.0}, {"date": "2018-06-01", "close": 20.48, "volume": 79219.0}, {"date": "2018-06-04", "close": 20.54, "volume": 104493.0}, {"date": "2018-06-05", "close": 20.52, "volume": 355925.0}, {"date": "2018-06-06", "close": 20.56, "volume": 114370.0}, {"date": "2018-06-07", "close": 20.5, "volume": 138929.0}, {"date": "2018-06-08", "close": 20.56, "volume": 99623.0}, {"date": "2018-06-11", "close": 20.65, "volume": 360726.0}, {"date": "2018-06-12", "close": 20.69, "volume": 293098.0}, {"date": "2018-06-13", "close": 20.69, "volume": 246802.0}, {"date": "2018-06-14", "close": 20.87, "volume": 194040.0}, {"date": "2018-06-15", "close": 20.87, "volume": 468221.0}, {"date": "2018-06-18", "close": 20.95, "volume": 186774.0}, {"date": "2018-06-19", "close": 20.89, "volume": 166774.0}, {"date": "2018-06-20", "close": 20.73, "volume": 297354.0}, {"date": "2018-06-21", "close": 20.74, "volume": 356578.0}, {"date": "2018-06-22", "close": 20.3, "volume": 1320578.0}, {"date": "2018-06-25", "close": 20.24, "volume": 172576.0}, {"date": "2018-06-26", "close": 20.22, "volume": 247150.0}, {"date": "2018-06-27", "close": 20.16, "volume": 229646.0}, {"date": "2018-06-28", "close": 20.35, "volume": 130634.0}, {"date": "2018-06-29", "close": 20.32, "volume": 137015.0}, {"date": "2018-07-02", "close": 20.32, "volume": 134196.0}, {"date": "2018-07-03", "close": 20.34, "volume": 146114.0}, {"date": "2018-07-05", "close": 20.54, "volume": 621723.0}, {"date": "2018-07-06", "close": 20.59, "volume": 384355.0}, {"date": "2018-07-09", "close": 20.61, "volume": 156726.0}, {"date": "2018-07-10", "close": 20.63, "volume": 123869.0}, {"date": "2018-07-11", "close": 20.53, "volume": 102910.0}, {"date": "2018-07-12", "close": 20.4, "volume": 130959.0}, {"date": "2018-07-13", "close": 20.49, "volume": 99372.0}, {"date": "2018-07-16", "close": 20.37, "volume": 259903.0}, {"date": "2018-07-17", "close": 20.29, "volume": 138065.0}, {"date": "2018-07-18", "close": 20.33, "volume": 146658.0}, {"date": "2018-07-19", "close": 20.58, "volume": 206034.0}, {"date": "2018-07-20", "close": 20.58, "volume": 220359.0}, {"date": "2018-07-23", "close": 20.65, "volume": 226209.0}, {"date": "2018-07-24", "close": 20.63, "volume": 165289.0}, {"date": "2018-07-25", "close": 20.67, "volume": 286196.0}, {"date": "2018-07-26", "close": 20.71, "volume": 214584.0}, {"date": "2018-07-27", "close": 20.65, "volume": 96585.0}, {"date": "2018-07-30", "close": 20.67, "volume": 159397.0}, {"date": "2018-07-31", "close": 20.62, "volume": 136282.0}, {"date": "2018-08-01", "close": 20.69, "volume": 355905.0}, {"date": "2018-08-02", "close": 20.81, "volume": 236235.0}, {"date": "2018-08-03", "close": 20.58, "volume": 161043.0}, {"date": "2018-08-06", "close": 20.69, "volume": 101350.0}, {"date": "2018-08-07", "close": 20.47, "volume": 167348.0}, {"date": "2018-08-08", "close": 19.43, "volume": 3614063.0}, {"date": "2018-08-09", "close": 19.53, "volume": 1055203.0}, {"date": "2018-08-10", "close": 19.39, "volume": 526394.0}, {"date": "2018-08-13", "close": 19.53, "volume": 664702.0}, {"date": "2018-08-14", "close": 19.75, "volume": 390389.0}, {"date": "2018-08-15", "close": 19.86, "volume": 976913.0}, {"date": "2018-08-16", "close": 19.86, "volume": 346039.0}, {"date": "2018-08-17", "close": 19.93, "volume": 1125003.0}, {"date": "2018-08-20", "close": 20.2, "volume": 484597.0}, {"date": "2018-08-21", "close": 20.51, "volume": 358913.0}, {"date": "2018-08-22", "close": 20.53, "volume": 784275.0}, {"date": "2018-08-23", "close": 20.47, "volume": 300735.0}, {"date": "2018-08-24", "close": 20.63, "volume": 226452.0}, {"date": "2018-08-27", "close": 20.59, "volume": 178832.0}, {"date": "2018-08-28", "close": 20.54, "volume": 141481.0}, {"date": "2018-08-29", "close": 20.59, "volume": 263917.0}, {"date": "2018-08-30", "close": 20.62, "volume": 240442.0}, {"date": "2018-08-31", "close": 20.65, "volume": 177627.0}, {"date": "2018-09-04", "close": 20.49, "volume": 137421.0}, {"date": "2018-09-05", "close": 20.61, "volume": 153863.0}, {"date": "2018-09-06", "close": 20.57, "volume": 283613.0}, {"date": "2018-09-07", "close": 20.44, "volume": 209882.0}, {"date": "2018-09-10", "close": 20.48, "volume": 142112.0}, {"date": "2018-09-11", "close": 20.44, "volume": 168598.0}, {"date": "2018-09-12", "close": 20.28, "volume": 103852.0}, {"date": "2018-09-13", "close": 20.34, "volume": 99714.0}, {"date": "2018-09-14", "close": 20.39, "volume": 110609.0}, {"date": "2018-09-17", "close": 20.26, "volume": 130544.0}, {"date": "2018-09-18", "close": 20.16, "volume": 128839.0}, {"date": "2018-09-19", "close": 20.02, "volume": 165282.0}, {"date": "2018-09-20", "close": 20.12, "volume": 213199.0}, {"date": "2018-09-21", "close": 20.24, "volume": 765781.0}, {"date": "2018-09-24", "close": 20.25, "volume": 307881.0}, {"date": "2018-09-25", "close": 20.21, "volume": 199908.0}, {"date": "2018-09-26", "close": 20.0, "volume": 252030.0}, {"date": "2018-09-27", "close": 19.88, "volume": 226899.0}, {"date": "2018-09-28", "close": 20.02, "volume": 137455.0}, {"date": "2018-10-01", "close": 19.85, "volume": 177307.0}, {"date": "2018-10-02", "close": 19.9, "volume": 145037.0}, {"date": "2018-10-03", "close": 19.91, "volume": 286747.0}, {"date": "2018-10-04", "close": 19.77, "volume": 121060.0}, {"date": "2018-10-05", "close": 19.78, "volume": 225150.0}, {"date": "2018-10-08", "close": 19.9, "volume": 121628.0}, {"date": "2018-10-09", "close": 19.93, "volume": 380091.0}, {"date": "2018-10-10", "close": 19.69, "volume": 237757.0}, {"date": "2018-10-11", "close": 19.45, "volume": 149980.0}, {"date": "2018-10-12", "close": 19.33, "volume": 198254.0}, {"date": "2018-10-15", "close": 19.65, "volume": 416611.0}, {"date": "2018-10-16", "close": 19.94, "volume": 230302.0}, {"date": "2018-10-17", "close": 20.03, "volume": 152247.0}, {"date": "2018-10-18", "close": 19.9, "volume": 108083.0}, {"date": "2018-10-19", "close": 19.93, "volume": 138245.0}, {"date": "2018-10-22", "close": 19.93, "volume": 174144.0}, {"date": "2018-10-23", "close": 19.87, "volume": 305095.0}, {"date": "2018-10-24", "close": 19.72, "volume": 208135.0}, {"date": "2018-10-25", "close": 19.86, "volume": 184505.0}, {"date": "2018-10-26", "close": 19.67, "volume": 127784.0}, {"date": "2018-10-29", "close": 19.78, "volume": 213796.0}, {"date": "2018-10-30", "close": 19.89, "volume": 165213.0}, {"date": "2018-10-31", "close": 19.82, "volume": 280233.0}, {"date": "2018-11-01", "close": 19.76, "volume": 192029.0}, {"date": "2018-11-02", "close": 19.83, "volume": 112540.0}, {"date": "2018-11-05", "close": 19.98, "volume": 266194.0}, {"date": "2018-11-06", "close": 19.86, "volume": 193670.0}, {"date": "2018-11-07", "close": 19.89, "volume": 274817.0}, {"date": "2018-11-08", "close": 19.89, "volume": 399524.0}, {"date": "2018-11-09", "close": 20.02, "volume": 705313.0}, {"date": "2018-11-12", "close": 20.06, "volume": 266685.0}, {"date": "2018-11-13", "close": 20.1, "volume": 245657.0}, {"date": "2018-11-14", "close": 20.04, "volume": 189358.0}, {"date": "2018-11-15", "close": 19.85, "volume": 151426.0}, {"date": "2018-11-16", "close": 19.71, "volume": 170410.0}, {"date": "2018-11-19", "close": 19.58, "volume": 185720.0}, {"date": "2018-11-20", "close": 19.59, "volume": 199686.0}, {"date": "2018-11-21", "close": 19.75, "volume": 154147.0}, {"date": "2018-11-23", "close": 19.72, "volume": 47503.0}, {"date": "2018-11-26", "close": 19.81, "volume": 121234.0}, {"date": "2018-11-27", "close": 19.72, "volume": 96235.0}, {"date": "2018-11-28", "close": 19.94, "volume": 152684.0}, {"date": "2018-11-29", "close": 19.87, "volume": 101056.0}, {"date": "2018-11-30", "close": 19.71, "volume": 249026.0}, {"date": "2018-12-03", "close": 19.8, "volume": 109689.0}, {"date": "2018-12-04", "close": 19.53, "volume": 138240.0}, {"date": "2018-12-06", "close": 19.55, "volume": 237968.0}, {"date": "2018-12-07", "close": 19.5, "volume": 221739.0}, {"date": "2018-12-10", "close": 19.52, "volume": 116114.0}, {"date": "2018-12-11", "close": 19.5, "volume": 186023.0}, {"date": "2018-12-12", "close": 19.48, "volume": 262970.0}, {"date": "2018-12-13", "close": 19.5, "volume": 155868.0}, {"date": "2018-12-14", "close": 19.5, "volume": 192694.0}, {"date": "2018-12-17", "close": 18.78, "volume": 272072.0}, {"date": "2018-12-18", "close": 19.07, "volume": 221352.0}, {"date": "2018-12-19", "close": 18.83, "volume": 154419.0}, {"date": "2018-12-20", "close": 18.35, "volume": 317183.0}, {"date": "2018-12-21", "close": 18.26, "volume": 263784.0}, {"date": "2018-12-24", "close": 18.05, "volume": 192693.0}, {"date": "2018-12-26", "close": 18.88, "volume": 380113.0}, {"date": "2018-12-27", "close": 18.32, "volume": 276988.0}, {"date": "2018-12-28", "close": 18.43, "volume": 181148.0}, {"date": "2018-12-31", "close": 18.28, "volume": 139295.0}, {"date": "2019-01-02", "close": 18.36, "volume": 142164.0}, {"date": "2019-01-03", "close": 18.35, "volume": 130954.0}, {"date": "2019-01-04", "close": 18.68, "volume": 132174.0}, {"date": "2019-01-07", "close": 18.98, "volume": 138663.0}, {"date": "2019-01-08", "close": 19.13, "volume": 162459.0}, {"date": "2019-01-09", "close": 19.35, "volume": 174425.0}, {"date": "2019-01-10", "close": 19.34, "volume": 104410.0}, {"date": "2019-01-11", "close": 19.42, "volume": 123134.0}, {"date": "2019-01-14", "close": 19.33, "volume": 93620.0}, {"date": "2019-01-15", "close": 19.42, "volume": 94999.0}, {"date": "2019-01-16", "close": 19.44, "volume": 116735.0}, {"date": "2019-01-17", "close": 19.44, "volume": 158891.0}, {"date": "2019-01-18", "close": 19.24, "volume": 153025.0}, {"date": "2019-01-22", "close": 19.0, "volume": 295291.0}, {"date": "2019-01-23", "close": 19.15, "volume": 193040.0}, {"date": "2019-01-24", "close": 19.26, "volume": 114148.0}, {"date": "2019-01-25", "close": 19.43, "volume": 86801.0}, {"date": "2019-01-28", "close": 19.48, "volume": 135391.0}, {"date": "2019-01-29", "close": 19.52, "volume": 102266.0}, {"date": "2019-01-30", "close": 19.5, "volume": 142844.0}, {"date": "2019-01-31", "close": 19.83, "volume": 199462.0}, {"date": "2019-02-01", "close": 19.59, "volume": 146230.0}, {"date": "2019-02-04", "close": 19.8, "volume": 142672.0}, {"date": "2019-02-05", "close": 19.81, "volume": 77697.0}, {"date": "2019-02-06", "close": 19.85, "volume": 70017.0}, {"date": "2019-02-07", "close": 19.75, "volume": 68479.0}, {"date": "2019-02-08", "close": 19.92, "volume": 148331.0}, {"date": "2019-02-11", "close": 19.93, "volume": 371539.0}, {"date": "2019-02-12", "close": 19.85, "volume": 392815.0}, {"date": "2019-02-13", "close": 19.92, "volume": 457857.0}, {"date": "2019-02-14", "close": 19.82, "volume": 176174.0}, {"date": "2019-02-15", "close": 19.98, "volume": 173525.0}, {"date": "2019-02-19", "close": 20.03, "volume": 131477.0}, {"date": "2019-02-20", "close": 19.92, "volume": 137586.0}, {"date": "2019-02-21", "close": 19.99, "volume": 132637.0}, {"date": "2019-02-22", "close": 20.12, "volume": 132395.0}, {"date": "2019-02-25", "close": 20.07, "volume": 167587.0}, {"date": "2019-02-26", "close": 19.99, "volume": 232818.0}, {"date": "2019-02-27", "close": 20.12, "volume": 201079.0}, {"date": "2019-02-28", "close": 20.02, "volume": 288509.0}, {"date": "2019-03-01", "close": 20.1, "volume": 195040.0}, {"date": "2019-03-04", "close": 20.07, "volume": 233723.0}, {"date": "2019-03-05", "close": 20.07, "volume": 149249.0}, {"date": "2019-03-06", "close": 19.79, "volume": 176225.0}, {"date": "2019-03-07", "close": 19.9, "volume": 91430.0}, {"date": "2019-03-08", "close": 19.83, "volume": 118572.0}, {"date": "2019-03-11", "close": 20.26, "volume": 445414.0}, {"date": "2019-03-12", "close": 20.33, "volume": 317829.0}, {"date": "2019-03-13", "close": 20.33, "volume": 226919.0}, {"date": "2019-03-14", "close": 20.42, "volume": 193006.0}, {"date": "2019-03-15", "close": 19.85, "volume": 3686442.0}, {"date": "2019-03-18", "close": 19.91, "volume": 721661.0}, {"date": "2019-03-19", "close": 19.86, "volume": 214908.0}, {"date": "2019-03-20", "close": 19.72, "volume": 402559.0}, {"date": "2019-03-21", "close": 19.81, "volume": 195391.0}, {"date": "2019-03-22", "close": 19.75, "volume": 370117.0}, {"date": "2019-03-25", "close": 19.89, "volume": 365895.0}, {"date": "2019-03-26", "close": 19.93, "volume": 395342.0}, {"date": "2019-03-27", "close": 19.98, "volume": 507857.0}, {"date": "2019-03-28", "close": 19.61, "volume": 431631.0}, {"date": "2019-03-29", "close": 19.6, "volume": 1091870.0}, {"date": "2019-04-01", "close": 19.7, "volume": 315160.0}, {"date": "2019-04-02", "close": 19.65, "volume": 218909.0}, {"date": "2019-04-03", "close": 19.69, "volume": 348788.0}, {"date": "2019-04-04", "close": 19.7, "volume": 158813.0}, {"date": "2019-04-05", "close": 19.74, "volume": 292191.0}, {"date": "2019-04-08", "close": 19.68, "volume": 309205.0}, {"date": "2019-04-09", "close": 19.6, "volume": 329515.0}, {"date": "2019-04-10", "close": 19.65, "volume": 361432.0}, {"date": "2019-04-11", "close": 19.65, "volume": 317032.0}, {"date": "2019-04-12", "close": 19.65, "volume": 315151.0}, {"date": "2019-04-15", "close": 19.56, "volume": 404497.0}, {"date": "2019-04-16", "close": 19.54, "volume": 380555.0}, {"date": "2019-04-17", "close": 19.46, "volume": 228616.0}, {"date": "2019-04-18", "close": 19.5, "volume": 315965.0}, {"date": "2019-04-22", "close": 19.57, "volume": 460865.0}, {"date": "2019-04-23", "close": 19.65, "volume": 273972.0}, {"date": "2019-04-24", "close": 19.74, "volume": 355955.0}, {"date": "2019-04-25", "close": 19.73, "volume": 220313.0}, {"date": "2019-04-26", "close": 19.79, "volume": 154771.0}, {"date": "2019-04-29", "close": 19.83, "volume": 162702.0}, {"date": "2019-04-30", "close": 19.71, "volume": 279374.0}, {"date": "2019-05-01", "close": 19.71, "volume": 158991.0}, {"date": "2019-05-02", "close": 19.91, "volume": 267146.0}, {"date": "2019-05-03", "close": 20.13, "volume": 263790.0}, {"date": "2019-05-06", "close": 19.92, "volume": 231514.0}, {"date": "2019-05-07", "close": 19.91, "volume": 271210.0}, {"date": "2019-05-08", "close": 19.85, "volume": 210414.0}, {"date": "2019-05-09", "close": 19.47, "volume": 359685.0}, {"date": "2019-05-10", "close": 19.54, "volume": 625235.0}, {"date": "2019-05-13", "close": 19.43, "volume": 237156.0}, {"date": "2019-05-14", "close": 19.58, "volume": 200264.0}, {"date": "2019-05-15", "close": 19.65, "volume": 130500.0}, {"date": "2019-05-16", "close": 19.63, "volume": 190962.0}, {"date": "2019-05-17", "close": 19.53, "volume": 146383.0}, {"date": "2019-05-20", "close": 19.49, "volume": 160871.0}, {"date": "2019-05-21", "close": 19.52, "volume": 137327.0}, {"date": "2019-05-22", "close": 19.55, "volume": 154832.0}, {"date": "2019-05-23", "close": 19.47, "volume": 224045.0}, {"date": "2019-05-24", "close": 19.76, "volume": 393469.0}, {"date": "2019-05-28", "close": 19.59, "volume": 226141.0}, {"date": "2019-05-29", "close": 19.46, "volume": 294616.0}, {"date": "2019-05-30", "close": 19.33, "volume": 194286.0}, {"date": "2019-05-31", "close": 19.17, "volume": 287172.0}, {"date": "2019-06-03", "close": 19.32, "volume": 206813.0}, {"date": "2019-06-04", "close": 19.45, "volume": 148441.0}, {"date": "2019-06-05", "close": 19.44, "volume": 198688.0}, {"date": "2019-06-06", "close": 19.52, "volume": 262045.0}, {"date": "2019-06-07", "close": 19.61, "volume": 361633.0}, {"date": "2019-06-10", "close": 19.61, "volume": 287344.0}, {"date": "2019-06-11", "close": 19.49, "volume": 205933.0}, {"date": "2019-06-12", "close": 19.62, "volume": 161073.0}, {"date": "2019-06-13", "close": 19.6, "volume": 191464.0}, {"date": "2019-06-14", "close": 19.66, "volume": 195039.0}, {"date": "2019-06-17", "close": 19.56, "volume": 313690.0}, {"date": "2019-06-18", "close": 19.68, "volume": 180515.0}, {"date": "2019-06-19", "close": 19.79, "volume": 244420.0}, {"date": "2019-06-20", "close": 19.83, "volume": 199470.0}, {"date": "2019-06-21", "close": 19.51, "volume": 671638.0}, {"date": "2019-06-24", "close": 19.54, "volume": 287945.0}, {"date": "2019-06-25", "close": 19.51, "volume": 408507.0}, {"date": "2019-06-26", "close": 19.46, "volume": 346764.0}, {"date": "2019-06-27", "close": 19.08, "volume": 278522.0}, {"date": "2019-06-28", "close": 19.29, "volume": 2287115.0}, {"date": "2019-07-01", "close": 19.39, "volume": 365445.0}, {"date": "2019-07-02", "close": 19.4, "volume": 217377.0}, {"date": "2019-07-03", "close": 19.46, "volume": 123670.0}, {"date": "2019-07-05", "close": 19.52, "volume": 296109.0}, {"date": "2019-07-08", "close": 19.57, "volume": 146506.0}, {"date": "2019-07-09", "close": 19.67, "volume": 407971.0}, {"date": "2019-07-10", "close": 19.64, "volume": 174847.0}, {"date": "2019-07-11", "close": 19.67, "volume": 349979.0}, {"date": "2019-07-12", "close": 19.78, "volume": 209095.0}, {"date": "2019-07-15", "close": 19.78, "volume": 179184.0}, {"date": "2019-07-16", "close": 19.74, "volume": 207125.0}, {"date": "2019-07-17", "close": 19.78, "volume": 162470.0}, {"date": "2019-07-18", "close": 19.8, "volume": 118002.0}, {"date": "2019-07-19", "close": 19.6, "volume": 299264.0}, {"date": "2019-07-22", "close": 19.61, "volume": 174530.0}, {"date": "2019-07-23", "close": 19.69, "volume": 265127.0}, {"date": "2019-07-24", "close": 19.58, "volume": 157059.0}, {"date": "2019-07-25", "close": 19.67, "volume": 246818.0}, {"date": "2019-07-26", "close": 19.71, "volume": 388544.0}, {"date": "2019-07-29", "close": 19.78, "volume": 235316.0}, {"date": "2019-07-30", "close": 19.67, "volume": 282189.0}, {"date": "2019-07-31", "close": 19.75, "volume": 403728.0}, {"date": "2019-08-01", "close": 19.64, "volume": 246600.0}, {"date": "2019-08-02", "close": 19.65, "volume": 175061.0}, {"date": "2019-08-05", "close": 19.4, "volume": 282441.0}, {"date": "2019-08-06", "close": 19.51, "volume": 168188.0}, {"date": "2019-08-07", "close": 19.67, "volume": 589040.0}, {"date": "2019-08-08", "close": 19.7, "volume": 480439.0}, {"date": "2019-08-09", "close": 19.65, "volume": 140376.0}, {"date": "2019-08-12", "close": 19.49, "volume": 266337.0}, {"date": "2019-08-13", "close": 19.69, "volume": 205799.0}, {"date": "2019-08-14", "close": 19.11, "volume": 298143.0}, {"date": "2019-08-15", "close": 19.36, "volume": 152639.0}, {"date": "2019-08-16", "close": 19.38, "volume": 389987.0}, {"date": "2019-08-19", "close": 19.6, "volume": 135914.0}, {"date": "2019-08-20", "close": 19.44, "volume": 236881.0}, {"date": "2019-08-21", "close": 19.58, "volume": 163333.0}, {"date": "2019-08-22", "close": 19.5, "volume": 180434.0}, {"date": "2019-08-23", "close": 19.45, "volume": 219875.0}, {"date": "2019-08-26", "close": 19.58, "volume": 315933.0}, {"date": "2019-08-27", "close": 19.5, "volume": 249761.0}, {"date": "2019-08-28", "close": 19.4, "volume": 286405.0}, {"date": "2019-08-29", "close": 19.49, "volume": 245124.0}, {"date": "2019-08-30", "close": 19.41, "volume": 414001.0}, {"date": "2019-09-03", "close": 19.66, "volume": 265271.0}, {"date": "2019-09-04", "close": 19.69, "volume": 137824.0}, {"date": "2019-09-05", "close": 19.71, "volume": 153869.0}, {"date": "2019-09-06", "close": 19.77, "volume": 143489.0}, {"date": "2019-09-09", "close": 19.89, "volume": 319455.0}, {"date": "2019-09-10", "close": 19.92, "volume": 205155.0}, {"date": "2019-09-11", "close": 20.06, "volume": 212439.0}, {"date": "2019-09-12", "close": 20.06, "volume": 233253.0}, {"date": "2019-09-13", "close": 20.14, "volume": 264663.0}, {"date": "2019-09-16", "close": 20.23, "volume": 238160.0}, {"date": "2019-09-17", "close": 20.2, "volume": 215162.0}, {"date": "2019-09-18", "close": 20.26, "volume": 215285.0}, {"date": "2019-09-19", "close": 20.34, "volume": 268795.0}, {"date": "2019-09-20", "close": 20.42, "volume": 586247.0}, {"date": "2019-09-23", "close": 20.37, "volume": 222468.0}, {"date": "2019-09-24", "close": 20.21, "volume": 290002.0}, {"date": "2019-09-25", "close": 20.37, "volume": 188488.0}, {"date": "2019-09-26", "close": 19.9, "volume": 168730.0}, {"date": "2019-09-27", "close": 19.84, "volume": 368443.0}, {"date": "2019-09-30", "close": 19.84, "volume": 298729.0}, {"date": "2019-10-01", "close": 19.77, "volume": 166039.0}, {"date": "2019-10-02", "close": 19.72, "volume": 373022.0}, {"date": "2019-10-03", "close": 19.68, "volume": 144077.0}, {"date": "2019-10-04", "close": 19.71, "volume": 160541.0}, {"date": "2019-10-07", "close": 19.73, "volume": 155589.0}, {"date": "2019-10-08", "close": 19.6, "volume": 315964.0}, {"date": "2019-10-09", "close": 19.63, "volume": 119705.0}, {"date": "2019-10-10", "close": 19.6, "volume": 204982.0}, {"date": "2019-10-11", "close": 19.68, "volume": 157383.0}, {"date": "2019-10-14", "close": 19.65, "volume": 99549.0}, {"date": "2019-10-15", "close": 19.72, "volume": 119972.0}, {"date": "2019-10-16", "close": 19.73, "volume": 156965.0}, {"date": "2019-10-17", "close": 19.83, "volume": 128803.0}, {"date": "2019-10-18", "close": 19.82, "volume": 151082.0}, {"date": "2019-10-21", "close": 19.95, "volume": 117510.0}, {"date": "2019-10-22", "close": 19.87, "volume": 133546.0}, {"date": "2019-10-23", "close": 19.94, "volume": 238113.0}, {"date": "2019-10-24", "close": 19.82, "volume": 131794.0}, {"date": "2019-10-25", "close": 19.84, "volume": 129351.0}, {"date": "2019-10-28", "close": 19.91, "volume": 135792.0}, {"date": "2019-10-29", "close": 20.33, "volume": 466495.0}, {"date": "2019-10-30", "close": 20.21, "volume": 207184.0}, {"date": "2019-10-31", "close": 20.23, "volume": 219083.0}, {"date": "2019-11-01", "close": 20.16, "volume": 192276.0}, {"date": "2019-11-04", "close": 20.14, "volume": 189035.0}, {"date": "2019-11-05", "close": 20.07, "volume": 182335.0}, {"date": "2019-11-06", "close": 20.11, "volume": 124495.0}, {"date": "2019-11-07", "close": 20.11, "volume": 127283.0}, {"date": "2019-11-08", "close": 20.11, "volume": 109404.0}, {"date": "2019-11-11", "close": 20.12, "volume": 111397.0}, {"date": "2019-11-12", "close": 20.06, "volume": 113618.0}, {"date": "2019-11-13", "close": 20.06, "volume": 132548.0}, {"date": "2019-11-14", "close": 20.13, "volume": 138034.0}, {"date": "2019-11-15", "close": 20.15, "volume": 144801.0}, {"date": "2019-11-18", "close": 20.09, "volume": 108142.0}, {"date": "2019-11-19", "close": 20.16, "volume": 167535.0}, {"date": "2019-11-20", "close": 20.08, "volume": 185478.0}, {"date": "2019-11-21", "close": 20.03, "volume": 129248.0}, {"date": "2019-11-22", "close": 20.08, "volume": 106155.0}, {"date": "2019-11-25", "close": 20.15, "volume": 249968.0}, {"date": "2019-11-26", "close": 20.15, "volume": 161536.0}, {"date": "2019-11-27", "close": 20.24, "volume": 138124.0}, {"date": "2019-11-29", "close": 20.25, "volume": 203456.0}, {"date": "2019-12-02", "close": 20.34, "volume": 364186.0}, {"date": "2019-12-03", "close": 20.32, "volume": 177546.0}, {"date": "2019-12-04", "close": 20.35, "volume": 290391.0}, {"date": "2019-12-05", "close": 20.36, "volume": 238407.0}, {"date": "2019-12-06", "close": 20.41, "volume": 233930.0}, {"date": "2019-12-09", "close": 20.41, "volume": 307755.0}, {"date": "2019-12-10", "close": 20.38, "volume": 206041.0}, {"date": "2019-12-11", "close": 20.34, "volume": 161713.0}, {"date": "2019-12-12", "close": 20.2, "volume": 234546.0}, {"date": "2019-12-13", "close": 20.28, "volume": 137470.0}, {"date": "2019-12-16", "close": 20.42, "volume": 443530.0}, {"date": "2019-12-17", "close": 20.5, "volume": 487373.0}, {"date": "2019-12-18", "close": 20.52, "volume": 514125.0}, {"date": "2019-12-19", "close": 20.61, "volume": 590830.0}, {"date": "2019-12-20", "close": 20.61, "volume": 1001032.0}, {"date": "2019-12-23", "close": 20.6, "volume": 376795.0}, {"date": "2019-12-24", "close": 20.66, "volume": 169975.0}, {"date": "2019-12-26", "close": 20.3, "volume": 267928.0}, {"date": "2019-12-27", "close": 20.4, "volume": 516473.0}, {"date": "2019-12-30", "close": 20.35, "volume": 358168.0}, {"date": "2019-12-31", "close": 20.27, "volume": 262298.0}, {"date": "2020-01-02", "close": 20.24, "volume": 351148.0}, {"date": "2020-01-03", "close": 20.25, "volume": 324189.0}, {"date": "2020-01-06", "close": 20.26, "volume": 257369.0}, {"date": "2020-01-07", "close": 20.3, "volume": 249896.0}, {"date": "2020-01-08", "close": 20.3, "volume": 492693.0}, {"date": "2020-01-09", "close": 20.29, "volume": 204489.0}, {"date": "2020-01-10", "close": 20.46, "volume": 340355.0}, {"date": "2020-01-13", "close": 20.47, "volume": 320932.0}, {"date": "2020-01-14", "close": 20.5, "volume": 234701.0}, {"date": "2020-01-15", "close": 20.48, "volume": 246615.0}, {"date": "2020-01-16", "close": 20.51, "volume": 252653.0}, {"date": "2020-01-17", "close": 20.51, "volume": 257128.0}, {"date": "2020-01-21", "close": 20.4, "volume": 234827.0}, {"date": "2020-01-22", "close": 20.5, "volume": 364898.0}, {"date": "2020-01-23", "close": 20.54, "volume": 313342.0}, {"date": "2020-01-24", "close": 20.52, "volume": 277056.0}, {"date": "2020-01-27", "close": 20.63, "volume": 320675.0}, {"date": "2020-01-28", "close": 20.63, "volume": 489011.0}, {"date": "2020-01-29", "close": 20.71, "volume": 528202.0}, {"date": "2020-01-30", "close": 20.65, "volume": 289428.0}, {"date": "2020-01-31", "close": 20.47, "volume": 1162917.0}, {"date": "2020-02-03", "close": 20.6, "volume": 487157.0}, {"date": "2020-02-04", "close": 20.63, "volume": 622381.0}, {"date": "2020-02-05", "close": 20.75, "volume": 404995.0}, {"date": "2020-02-06", "close": 20.77, "volume": 318216.0}, {"date": "2020-02-07", "close": 20.69, "volume": 238550.0}, {"date": "2020-02-10", "close": 20.54, "volume": 219366.0}, {"date": "2020-02-11", "close": 20.58, "volume": 204781.0}, {"date": "2020-02-12", "close": 20.68, "volume": 429543.0}, {"date": "2020-02-13", "close": 20.72, "volume": 270702.0}, {"date": "2020-02-14", "close": 20.7, "volume": 250904.0}, {"date": "2020-02-18", "close": 20.75, "volume": 296757.0}, {"date": "2020-02-19", "close": 20.79, "volume": 338689.0}, {"date": "2020-02-20", "close": 20.83, "volume": 289684.0}, {"date": "2020-02-21", "close": 20.87, "volume": 392817.0}, {"date": "2020-02-24", "close": 20.72, "volume": 592533.0}, {"date": "2020-02-25", "close": 20.17, "volume": 569998.0}, {"date": "2020-02-26", "close": 20.09, "volume": 611878.0}, {"date": "2020-02-27", "close": 19.45, "volume": 751209.0}, {"date": "2020-02-28", "close": 19.22, "volume": 1148744.0}, {"date": "2020-03-02", "close": 20.02, "volume": 682592.0}, {"date": "2020-03-03", "close": 19.7, "volume": 631964.0}, {"date": "2020-03-04", "close": 19.96, "volume": 562705.0}, {"date": "2020-03-05", "close": 19.61, "volume": 527318.0}, {"date": "2020-03-06", "close": 19.06, "volume": 794440.0}, {"date": "2020-03-09", "close": 17.31, "volume": 1306712.0}, {"date": "2020-03-10", "close": 17.35, "volume": 894268.0}, {"date": "2020-03-11", "close": 16.72, "volume": 876935.0}, {"date": "2020-03-12", "close": 14.78, "volume": 813159.0}, {"date": "2020-03-13", "close": 13.99, "volume": 939868.0}, {"date": "2020-03-16", "close": 10.62, "volume": 1212285.0}, {"date": "2020-03-17", "close": 8.09, "volume": 1728955.0}, {"date": "2020-03-18", "close": 5.4, "volume": 2427742.0}, {"date": "2020-03-19", "close": 7.49, "volume": 2150947.0}, {"date": "2020-03-20", "close": 7.03, "volume": 1318498.0}, {"date": "2020-03-23", "close": 4.94, "volume": 2026635.0}, {"date": "2020-03-24", "close": 4.3, "volume": 1664266.0}, {"date": "2020-03-25", "close": 3.41, "volume": 3704087.0}, {"date": "2020-03-26", "close": 5.75, "volume": 7875974.0}, {"date": "2020-03-27", "close": 5.92, "volume": 4308493.0}, {"date": "2020-03-30", "close": 5.0, "volume": 2155376.0}, {"date": "2020-03-31", "close": 5.49, "volume": 2644426.0}, {"date": "2020-04-01", "close": 4.19, "volume": 1426353.0}, {"date": "2020-04-02", "close": 3.65, "volume": 1882141.0}, {"date": "2020-04-03", "close": 2.52, "volume": 4265348.0}, {"date": "2020-04-06", "close": 2.84, "volume": 7703106.0}, {"date": "2020-04-07", "close": 4.08, "volume": 8303957.0}, {"date": "2020-04-08", "close": 4.98, "volume": 8260808.0}, {"date": "2020-04-09", "close": 6.55, "volume": 8288108.0}, {"date": "2020-04-13", "close": 6.8, "volume": 4138244.0}, {"date": "2020-04-14", "close": 7.01, "volume": 3028360.0}, {"date": "2020-04-15", "close": 6.36, "volume": 3331589.0}, {"date": "2020-04-16", "close": 6.25, "volume": 1874139.0}, {"date": "2020-04-17", "close": 6.76, "volume": 2034505.0}, {"date": "2020-04-20", "close": 6.31, "volume": 2274530.0}, {"date": "2020-04-21", "close": 6.2, "volume": 2439416.0}, {"date": "2020-04-22", "close": 6.09, "volume": 1276975.0}, {"date": "2020-04-23", "close": 6.08, "volume": 1459217.0}, {"date": "2020-04-24", "close": 6.1, "volume": 1262119.0}, {"date": "2020-04-27", "close": 6.49, "volume": 3465299.0}, {"date": "2020-04-28", "close": 7.23, "volume": 2688203.0}, {"date": "2020-04-29", "close": 8.19, "volume": 2267737.0}, {"date": "2020-04-30", "close": 7.69, "volume": 1665267.0}, {"date": "2020-05-01", "close": 7.66, "volume": 1481092.0}, {"date": "2020-05-04", "close": 7.4, "volume": 1581683.0}, {"date": "2020-05-05", "close": 7.16, "volume": 1429157.0}, {"date": "2020-05-06", "close": 6.97, "volume": 1378414.0}, {"date": "2020-05-07", "close": 7.18, "volume": 767545.0}, {"date": "2020-05-08", "close": 7.46, "volume": 968254.0}, {"date": "2020-05-11", "close": 7.34, "volume": 1353803.0}, {"date": "2020-05-12", "close": 6.73, "volume": 2134936.0}, {"date": "2020-05-13", "close": 5.88, "volume": 2258559.0}, {"date": "2020-05-14", "close": 6.15, "volume": 1872801.0}, {"date": "2020-05-15", "close": 6.13, "volume": 853556.0}, {"date": "2020-05-18", "close": 6.75, "volume": 2218584.0}, {"date": "2020-05-19", "close": 6.69, "volume": 817407.0}, {"date": "2020-05-20", "close": 7.08, "volume": 885616.0}, {"date": "2020-05-21", "close": 6.91, "volume": 691902.0}, {"date": "2020-05-22", "close": 7.14, "volume": 3198319.0}, {"date": "2020-05-26", "close": 7.5, "volume": 662536.0}, {"date": "2020-05-27", "close": 7.6, "volume": 984897.0}, {"date": "2020-05-28", "close": 7.51, "volume": 1517582.0}, {"date": "2020-05-29", "close": 7.41, "volume": 1494213.0}, {"date": "2020-06-01", "close": 7.94, "volume": 1012859.0}, {"date": "2020-06-02", "close": 7.89, "volume": 843551.0}, {"date": "2020-06-03", "close": 8.86, "volume": 1645049.0}, {"date": "2020-06-04", "close": 9.01, "volume": 1881668.0}, {"date": "2020-06-05", "close": 9.63, "volume": 1580819.0}, {"date": "2020-06-08", "close": 10.72, "volume": 2070230.0}, {"date": "2020-06-09", "close": 9.51, "volume": 2387369.0}, {"date": "2020-06-10", "close": 9.33, "volume": 1272567.0}, {"date": "2020-06-11", "close": 8.58, "volume": 1765972.0}, {"date": "2020-06-12", "close": 8.59, "volume": 1166602.0}, {"date": "2020-06-15", "close": 8.87, "volume": 1080805.0}, {"date": "2020-06-16", "close": 9.01, "volume": 5889439.0}, {"date": "2020-06-17", "close": 8.78, "volume": 875428.0}, {"date": "2020-06-18", "close": 8.72, "volume": 1808164.0}, {"date": "2020-06-19", "close": 8.62, "volume": 1587268.0}, {"date": "2020-06-22", "close": 8.56, "volume": 1627375.0}, {"date": "2020-06-23", "close": 9.0, "volume": 1268167.0}, {"date": "2020-06-24", "close": 8.75, "volume": 1605647.0}, {"date": "2020-06-25", "close": 8.7, "volume": 1532779.0}, {"date": "2020-06-26", "close": 8.36, "volume": 1921514.0}, {"date": "2020-06-29", "close": 8.51, "volume": 694929.0}, {"date": "2020-06-30", "close": 8.6, "volume": 666521.0}, {"date": "2020-07-01", "close": 8.3, "volume": 693082.0}, {"date": "2020-07-02", "close": 7.95, "volume": 775834.0}, {"date": "2020-07-06", "close": 8.25, "volume": 575136.0}, {"date": "2020-07-07", "close": 7.9, "volume": 955726.0}, {"date": "2020-07-08", "close": 7.76, "volume": 584616.0}, {"date": "2020-07-09", "close": 7.36, "volume": 910223.0}, {"date": "2020-07-10", "close": 7.72, "volume": 548004.0}, {"date": "2020-07-13", "close": 7.61, "volume": 496117.0}, {"date": "2020-07-14", "close": 7.67, "volume": 478593.0}, {"date": "2020-07-15", "close": 8.31, "volume": 833419.0}, {"date": "2020-07-16", "close": 8.1, "volume": 398064.0}, {"date": "2020-07-17", "close": 7.94, "volume": 260989.0}, {"date": "2020-07-20", "close": 7.85, "volume": 342528.0}, {"date": "2020-07-21", "close": 8.05, "volume": 353955.0}, {"date": "2020-07-22", "close": 8.33, "volume": 490645.0}, {"date": "2020-07-23", "close": 8.27, "volume": 352003.0}, {"date": "2020-07-24", "close": 8.07, "volume": 455611.0}, {"date": "2020-07-27", "close": 8.01, "volume": 393136.0}, {"date": "2020-07-28", "close": 8.29, "volume": 349105.0}, {"date": "2020-07-29", "close": 8.42, "volume": 542129.0}, {"date": "2020-07-30", "close": 8.73, "volume": 1090664.0}, {"date": "2020-07-31", "close": 8.68, "volume": 591449.0}, {"date": "2020-08-03", "close": 8.54, "volume": 431643.0}, {"date": "2020-08-04", "close": 8.58, "volume": 430738.0}, {"date": "2020-08-05", "close": 8.92, "volume": 414890.0}, {"date": "2020-08-06", "close": 8.75, "volume": 519304.0}, {"date": "2020-08-07", "close": 8.91, "volume": 420910.0}, {"date": "2020-08-10", "close": 9.15, "volume": 693631.0}, {"date": "2020-08-11", "close": 9.04, "volume": 517018.0}, {"date": "2020-08-12", "close": 8.97, "volume": 361574.0}, {"date": "2020-08-13", "close": 8.82, "volume": 336032.0}, {"date": "2020-08-14", "close": 8.97, "volume": 317681.0}, {"date": "2020-08-17", "close": 8.95, "volume": 270207.0}, {"date": "2020-08-18", "close": 8.85, "volume": 286902.0}, {"date": "2020-08-19", "close": 8.87, "volume": 293148.0}, {"date": "2020-08-20", "close": 8.81, "volume": 251535.0}, {"date": "2020-08-21", "close": 8.61, "volume": 261433.0}, {"date": "2020-08-24", "close": 9.03, "volume": 784311.0}, {"date": "2020-08-25", "close": 9.05, "volume": 204083.0}, {"date": "2020-08-26", "close": 8.82, "volume": 232263.0}, {"date": "2020-08-27", "close": 8.99, "volume": 468252.0}, {"date": "2020-08-28", "close": 9.07, "volume": 191627.0}, {"date": "2020-08-31", "close": 8.82, "volume": 495256.0}, {"date": "2020-09-01", "close": 8.86, "volume": 411004.0}, {"date": "2020-09-02", "close": 8.91, "volume": 267689.0}, {"date": "2020-09-03", "close": 8.88, "volume": 412331.0}, {"date": "2020-09-04", "close": 8.97, "volume": 256930.0}, {"date": "2020-09-08", "close": 8.84, "volume": 458931.0}, {"date": "2020-09-09", "close": 8.94, "volume": 334715.0}, {"date": "2020-09-10", "close": 8.9, "volume": 453747.0}, {"date": "2020-09-11", "close": 8.7, "volume": 389117.0}, {"date": "2020-09-14", "close": 9.0, "volume": 557361.0}, {"date": "2020-09-15", "close": 9.05, "volume": 387967.0}, {"date": "2020-09-16", "close": 9.09, "volume": 654012.0}, {"date": "2020-09-17", "close": 9.11, "volume": 369546.0}, {"date": "2020-09-18", "close": 9.14, "volume": 1116877.0}, {"date": "2020-09-21", "close": 8.83, "volume": 599818.0}, {"date": "2020-09-22", "close": 8.68, "volume": 452208.0}, {"date": "2020-09-23", "close": 8.35, "volume": 672397.0}, {"date": "2020-09-24", "close": 8.02, "volume": 450526.0}, {"date": "2020-09-25", "close": 8.25, "volume": 454377.0}, {"date": "2020-09-28", "close": 8.64, "volume": 344087.0}, {"date": "2020-09-29", "close": 8.53, "volume": 257204.0}, {"date": "2020-09-30", "close": 8.46, "volume": 520243.0}, {"date": "2020-10-01", "close": 8.51, "volume": 341089.0}, {"date": "2020-10-02", "close": 8.69, "volume": 279028.0}, {"date": "2020-10-05", "close": 8.76, "volume": 474751.0}, {"date": "2020-10-06", "close": 8.64, "volume": 319689.0}, {"date": "2020-10-07", "close": 8.62, "volume": 255787.0}, {"date": "2020-10-08", "close": 8.92, "volume": 203404.0}, {"date": "2020-10-09", "close": 8.61, "volume": 171658.0}, {"date": "2020-10-12", "close": 8.66, "volume": 208211.0}, {"date": "2020-10-13", "close": 8.51, "volume": 229936.0}, {"date": "2020-10-14", "close": 8.45, "volume": 158310.0}, {"date": "2020-10-15", "close": 8.53, "volume": 223616.0}, {"date": "2020-10-16", "close": 8.39, "volume": 267644.0}, {"date": "2020-10-19", "close": 8.1, "volume": 342608.0}, {"date": "2020-10-20", "close": 8.09, "volume": 240225.0}, {"date": "2020-10-21", "close": 8.02, "volume": 357383.0}, {"date": "2020-10-22", "close": 8.03, "volume": 179811.0}, {"date": "2020-10-23", "close": 8.17, "volume": 200235.0}, {"date": "2020-10-26", "close": 7.95, "volume": 352454.0}, {"date": "2020-10-27", "close": 7.98, "volume": 215363.0}, {"date": "2020-10-28", "close": 7.73, "volume": 340043.0}, {"date": "2020-10-29", "close": 7.9, "volume": 262863.0}, {"date": "2020-10-30", "close": 7.82, "volume": 278323.0}, {"date": "2020-11-02", "close": 7.92, "volume": 502323.0}, {"date": "2020-11-03", "close": 8.27, "volume": 323559.0}, {"date": "2020-11-04", "close": 8.11, "volume": 187568.0}, {"date": "2020-11-05", "close": 8.32, "volume": 263603.0}, {"date": "2020-11-06", "close": 7.93, "volume": 222437.0}, {"date": "2020-11-09", "close": 8.73, "volume": 3273745.0}, {"date": "2020-11-10", "close": 9.25, "volume": 2116443.0}, {"date": "2020-11-11", "close": 9.08, "volume": 609571.0}, {"date": "2020-11-12", "close": 8.79, "volume": 430679.0}, {"date": "2020-11-13", "close": 9.12, "volume": 722633.0}, {"date": "2020-11-16", "close": 9.58, "volume": 1198301.0}, {"date": "2020-11-17", "close": 9.62, "volume": 601608.0}, {"date": "2020-11-18", "close": 9.63, "volume": 1133306.0}, {"date": "2020-11-19", "close": 9.61, "volume": 294357.0}, {"date": "2020-11-20", "close": 9.87, "volume": 837784.0}, {"date": "2020-11-23", "close": 10.18, "volume": 941278.0}, {"date": "2020-11-24", "close": 11.0, "volume": 1739893.0}, {"date": "2020-11-25", "close": 10.75, "volume": 1198889.0}, {"date": "2020-11-27", "close": 10.81, "volume": 469325.0}, {"date": "2020-11-30", "close": 10.37, "volume": 679957.0}, {"date": "2020-12-01", "close": 10.37, "volume": 459928.0}, {"date": "2020-12-02", "close": 10.45, "volume": 516025.0}, {"date": "2020-12-03", "close": 10.45, "volume": 472889.0}, {"date": "2020-12-04", "close": 11.0, "volume": 484409.0}, {"date": "2020-12-07", "close": 10.65, "volume": 425243.0}, {"date": "2020-12-08", "close": 10.9, "volume": 355371.0}, {"date": "2020-12-09", "close": 10.8, "volume": 351473.0}, {"date": "2020-12-10", "close": 10.77, "volume": 228009.0}, {"date": "2020-12-11", "close": 10.72, "volume": 583717.0}, {"date": "2020-12-14", "close": 10.82, "volume": 457148.0}, {"date": "2020-12-15", "close": 10.92, "volume": 342088.0}, {"date": "2020-12-16", "close": 10.83, "volume": 392790.0}, {"date": "2020-12-17", "close": 11.05, "volume": 307085.0}, {"date": "2020-12-18", "close": 10.8, "volume": 766677.0}, {"date": "2020-12-21", "close": 10.71, "volume": 620636.0}, {"date": "2020-12-22", "close": 10.76, "volume": 543804.0}, {"date": "2020-12-23", "close": 11.03, "volume": 533425.0}, {"date": "2020-12-24", "close": 10.68, "volume": 448469.0}, {"date": "2020-12-28", "close": 10.75, "volume": 580803.0}, {"date": "2020-12-29", "close": 10.57, "volume": 355232.0}, {"date": "2020-12-30", "close": 10.52, "volume": 368997.0}, {"date": "2020-12-31", "close": 10.62, "volume": 314803.0}, {"date": "2021-01-04", "close": 10.3, "volume": 460251.0}, {"date": "2021-01-05", "close": 10.23, "volume": 248676.0}, {"date": "2021-01-06", "close": 10.69, "volume": 349518.0}, {"date": "2021-01-07", "close": 10.57, "volume": 310132.0}, {"date": "2021-01-08", "close": 10.5, "volume": 308004.0}, {"date": "2021-01-11", "close": 10.52, "volume": 362651.0}, {"date": "2021-01-12", "close": 10.68, "volume": 348494.0}, {"date": "2021-01-13", "close": 10.59, "volume": 234122.0}, {"date": "2021-01-14", "close": 10.68, "volume": 273495.0}, {"date": "2021-01-15", "close": 10.55, "volume": 311242.0}, {"date": "2021-01-19", "close": 10.65, "volume": 364720.0}, {"date": "2021-01-20", "close": 11.23, "volume": 503262.0}, {"date": "2021-01-21", "close": 11.19, "volume": 340604.0}, {"date": "2021-01-22", "close": 11.2, "volume": 276133.0}, {"date": "2021-01-25", "close": 10.9, "volume": 382762.0}, {"date": "2021-01-26", "close": 10.68, "volume": 251417.0}, {"date": "2021-01-27", "close": 10.11, "volume": 563548.0}, {"date": "2021-01-28", "close": 10.18, "volume": 411201.0}, {"date": "2021-01-29", "close": 9.77, "volume": 592842.0}, {"date": "2021-02-01", "close": 10.03, "volume": 298035.0}, {"date": "2021-02-02", "close": 10.33, "volume": 183161.0}, {"date": "2021-02-03", "close": 10.29, "volume": 340493.0}, {"date": "2021-02-04", "close": 10.63, "volume": 297423.0}, {"date": "2021-02-05", "close": 10.92, "volume": 318924.0}, {"date": "2021-02-08", "close": 11.01, "volume": 244358.0}, {"date": "2021-02-09", "close": 10.85, "volume": 269096.0}, {"date": "2021-02-10", "close": 10.86, "volume": 217170.0}, {"date": "2021-02-11", "close": 10.89, "volume": 283262.0}, {"date": "2021-02-12", "close": 10.85, "volume": 294375.0}, {"date": "2021-02-16", "close": 11.24, "volume": 284908.0}, {"date": "2021-02-17", "close": 10.86, "volume": 252571.0}, {"date": "2021-02-18", "close": 10.63, "volume": 217778.0}, {"date": "2021-02-19", "close": 10.96, "volume": 154412.0}, {"date": "2021-02-22", "close": 11.24, "volume": 342140.0}, {"date": "2021-02-23", "close": 11.07, "volume": 261620.0}, {"date": "2021-02-24", "close": 11.79, "volume": 350930.0}, {"date": "2021-02-25", "close": 10.49, "volume": 1041746.0}, {"date": "2021-02-26", "close": 10.44, "volume": 540924.0}, {"date": "2021-03-01", "close": 10.93, "volume": 561758.0}, {"date": "2021-03-02", "close": 10.85, "volume": 496212.0}, {"date": "2021-03-03", "close": 11.1, "volume": 546435.0}, {"date": "2021-03-04", "close": 10.99, "volume": 588588.0}, {"date": "2021-03-05", "close": 10.91, "volume": 470713.0}, {"date": "2021-03-08", "close": 11.35, "volume": 458562.0}, {"date": "2021-03-09", "close": 11.27, "volume": 426393.0}, {"date": "2021-03-10", "close": 11.62, "volume": 337726.0}, {"date": "2021-03-11", "close": 11.74, "volume": 358513.0}, {"date": "2021-03-12", "close": 11.81, "volume": 240012.0}, {"date": "2021-03-15", "close": 12.01, "volume": 250104.0}, {"date": "2021-03-16", "close": 11.69, "volume": 326004.0}, {"date": "2021-03-17", "close": 11.95, "volume": 247744.0}, {"date": "2021-03-18", "close": 11.48, "volume": 309320.0}, {"date": "2021-03-19", "close": 11.72, "volume": 863199.0}, {"date": "2021-03-22", "close": 11.51, "volume": 227785.0}, {"date": "2021-03-23", "close": 11.16, "volume": 245985.0}, {"date": "2021-03-24", "close": 11.04, "volume": 326623.0}, {"date": "2021-03-25", "close": 10.94, "volume": 316452.0}, {"date": "2021-03-26", "close": 11.33, "volume": 324794.0}, {"date": "2021-03-29", "close": 11.17, "volume": 363384.0}, {"date": "2021-03-30", "close": 11.32, "volume": 202677.0}, {"date": "2021-03-31", "close": 11.2, "volume": 586354.0}, {"date": "2021-04-01", "close": 11.4, "volume": 201368.0}, {"date": "2021-04-05", "close": 11.39, "volume": 171581.0}, {"date": "2021-04-06", "close": 11.33, "volume": 230788.0}, {"date": "2021-04-07", "close": 11.31, "volume": 138252.0}, {"date": "2021-04-08", "close": 11.54, "volume": 242958.0}, {"date": "2021-04-09", "close": 11.35, "volume": 190406.0}, {"date": "2021-04-12", "close": 11.52, "volume": 190831.0}, {"date": "2021-04-13", "close": 11.55, "volume": 146344.0}, {"date": "2021-04-14", "close": 11.57, "volume": 192150.0}, {"date": "2021-04-15", "close": 11.69, "volume": 200498.0}, {"date": "2021-04-16", "close": 11.9, "volume": 339855.0}, {"date": "2021-04-19", "close": 11.57, "volume": 289132.0}, {"date": "2021-04-20", "close": 11.41, "volume": 191582.0}, {"date": "2021-04-21", "close": 11.89, "volume": 328645.0}, {"date": "2021-04-22", "close": 11.94, "volume": 264033.0}, {"date": "2021-04-23", "close": 12.23, "volume": 228770.0}, {"date": "2021-04-26", "close": 12.22, "volume": 210249.0}, {"date": "2021-04-27", "close": 12.3, "volume": 169845.0}, {"date": "2021-04-28", "close": 12.46, "volume": 190008.0}, {"date": "2021-04-29", "close": 12.44, "volume": 179146.0}, {"date": "2021-04-30", "close": 12.46, "volume": 293812.0}, {"date": "2021-05-03", "close": 12.66, "volume": 235699.0}, {"date": "2021-05-04", "close": 12.45, "volume": 323648.0}, {"date": "2021-05-05", "close": 12.62, "volume": 162722.0}, {"date": "2021-05-06", "close": 13.0, "volume": 280451.0}, {"date": "2021-05-07", "close": 13.13, "volume": 217635.0}, {"date": "2021-05-10", "close": 12.62, "volume": 192812.0}, {"date": "2021-05-11", "close": 12.38, "volume": 211556.0}, {"date": "2021-05-12", "close": 12.01, "volume": 233637.0}, {"date": "2021-05-13", "close": 12.34, "volume": 280738.0}, {"date": "2021-05-14", "close": 12.8, "volume": 181606.0}, {"date": "2021-05-17", "close": 12.83, "volume": 164055.0}, {"date": "2021-05-18", "close": 12.76, "volume": 142257.0}, {"date": "2021-05-19", "close": 12.86, "volume": 161868.0}, {"date": "2021-05-20", "close": 12.91, "volume": 166871.0}, {"date": "2021-05-21", "close": 12.78, "volume": 155789.0}, {"date": "2021-05-24", "close": 13.0, "volume": 169614.0}, {"date": "2021-05-25", "close": 12.71, "volume": 165663.0}, {"date": "2021-05-26", "close": 12.99, "volume": 154442.0}, {"date": "2021-05-27", "close": 13.12, "volume": 1591882.0}, {"date": "2021-05-28", "close": 13.04, "volume": 118890.0}, {"date": "2021-06-01", "close": 13.34, "volume": 202960.0}, {"date": "2021-06-02", "close": 13.34, "volume": 191444.0}, {"date": "2021-06-03", "close": 13.35, "volume": 193752.0}, {"date": "2021-06-04", "close": 13.43, "volume": 190425.0}, {"date": "2021-06-07", "close": 14.01, "volume": 331393.0}, {"date": "2021-06-08", "close": 13.98, "volume": 438290.0}, {"date": "2021-06-09", "close": 14.18, "volume": 321425.0}, {"date": "2021-06-10", "close": 13.91, "volume": 210491.0}, {"date": "2021-06-11", "close": 13.9, "volume": 174094.0}, {"date": "2021-06-14", "close": 13.9, "volume": 230219.0}, {"date": "2021-06-15", "close": 13.94, "volume": 232266.0}, {"date": "2021-06-16", "close": 14.14, "volume": 257299.0}, {"date": "2021-06-17", "close": 14.07, "volume": 519563.0}, {"date": "2021-06-18", "close": 13.66, "volume": 769193.0}, {"date": "2021-06-21", "close": 14.08, "volume": 273063.0}, {"date": "2021-06-22", "close": 14.08, "volume": 234776.0}, {"date": "2021-06-23", "close": 14.23, "volume": 288945.0}, {"date": "2021-06-24", "close": 14.39, "volume": 386872.0}, {"date": "2021-06-25", "close": 14.02, "volume": 761972.0}, {"date": "2021-06-28", "close": 13.88, "volume": 321397.0}, {"date": "2021-06-29", "close": 13.55, "volume": 247198.0}, {"date": "2021-06-30", "close": 13.45, "volume": 364756.0}, {"date": "2021-07-01", "close": 13.67, "volume": 345080.0}, {"date": "2021-07-02", "close": 13.44, "volume": 182345.0}, {"date": "2021-07-06", "close": 13.3, "volume": 191946.0}, {"date": "2021-07-07", "close": 13.09, "volume": 164855.0}, {"date": "2021-07-08", "close": 12.78, "volume": 242207.0}, {"date": "2021-07-09", "close": 13.37, "volume": 317721.0}, {"date": "2021-07-12", "close": 13.54, "volume": 146159.0}, {"date": "2021-07-13", "close": 13.28, "volume": 190193.0}, {"date": "2021-07-14", "close": 13.15, "volume": 200594.0}, {"date": "2021-07-15", "close": 13.26, "volume": 251908.0}, {"date": "2021-07-16", "close": 13.23, "volume": 241860.0}, {"date": "2021-07-19", "close": 12.87, "volume": 384419.0}, {"date": "2021-07-20", "close": 13.09, "volume": 574266.0}, {"date": "2021-07-21", "close": 13.37, "volume": 139401.0}, {"date": "2021-07-22", "close": 12.89, "volume": 140860.0}, {"date": "2021-07-23", "close": 13.05, "volume": 122655.0}, {"date": "2021-07-26", "close": 13.19, "volume": 120419.0}, {"date": "2021-07-27", "close": 13.1, "volume": 166654.0}, {"date": "2021-07-28", "close": 13.27, "volume": 166722.0}, {"date": "2021-07-29", "close": 13.34, "volume": 117754.0}, {"date": "2021-07-30", "close": 13.16, "volume": 184581.0}, {"date": "2021-08-02", "close": 13.07, "volume": 198664.0}, {"date": "2021-08-03", "close": 13.17, "volume": 206264.0}, {"date": "2021-08-04", "close": 12.73, "volume": 484645.0}, {"date": "2021-08-05", "close": 12.96, "volume": 168074.0}, {"date": "2021-08-06", "close": 13.01, "volume": 156723.0}, {"date": "2021-08-09", "close": 12.64, "volume": 162764.0}, {"date": "2021-08-10", "close": 12.87, "volume": 216823.0}, {"date": "2021-08-11", "close": 13.03, "volume": 156042.0}, {"date": "2021-08-12", "close": 12.87, "volume": 141563.0}, {"date": "2021-08-13", "close": 12.95, "volume": 108536.0}, {"date": "2021-08-16", "close": 12.74, "volume": 152269.0}, {"date": "2021-08-17", "close": 12.56, "volume": 826267.0}, {"date": "2021-08-18", "close": 12.4, "volume": 196192.0}, {"date": "2021-08-19", "close": 11.98, "volume": 240942.0}, {"date": "2021-08-20", "close": 12.23, "volume": 359019.0}, {"date": "2021-08-23", "close": 12.26, "volume": 275977.0}, {"date": "2021-08-24", "close": 12.6, "volume": 278253.0}, {"date": "2021-08-25", "close": 12.64, "volume": 145129.0}, {"date": "2021-08-26", "close": 12.51, "volume": 182390.0}, {"date": "2021-08-27", "close": 12.78, "volume": 188021.0}, {"date": "2021-08-30", "close": 12.58, "volume": 145326.0}, {"date": "2021-08-31", "close": 12.6, "volume": 168551.0}, {"date": "2021-09-01", "close": 12.59, "volume": 179014.0}, {"date": "2021-09-02", "close": 12.61, "volume": 159866.0}, {"date": "2021-09-03", "close": 12.56, "volume": 186794.0}, {"date": "2021-09-07", "close": 12.44, "volume": 239123.0}, {"date": "2021-09-08", "close": 12.2, "volume": 215648.0}, {"date": "2021-09-09", "close": 12.16, "volume": 212637.0}, {"date": "2021-09-10", "close": 11.91, "volume": 248541.0}, {"date": "2021-09-13", "close": 12.11, "volume": 219695.0}, {"date": "2021-09-14", "close": 12.13, "volume": 208845.0}, {"date": "2021-09-15", "close": 12.58, "volume": 357552.0}, {"date": "2021-09-16", "close": 12.52, "volume": 205340.0}, {"date": "2021-09-17", "close": 12.68, "volume": 812048.0}, {"date": "2021-09-20", "close": 12.54, "volume": 331368.0}, {"date": "2021-09-21", "close": 12.57, "volume": 280407.0}, {"date": "2021-09-22", "close": 12.72, "volume": 186074.0}, {"date": "2021-09-23", "close": 12.84, "volume": 174045.0}, {"date": "2021-09-24", "close": 12.84, "volume": 227089.0}, {"date": "2021-09-27", "close": 13.0, "volume": 288428.0}, {"date": "2021-09-28", "close": 12.53, "volume": 351941.0}, {"date": "2021-09-29", "close": 12.55, "volume": 229339.0}, {"date": "2021-09-30", "close": 12.38, "volume": 252398.0}, {"date": "2021-10-01", "close": 12.81, "volume": 249214.0}, {"date": "2021-10-04", "close": 12.73, "volume": 247999.0}, {"date": "2021-10-05", "close": 12.79, "volume": 157024.0}, {"date": "2021-10-06", "close": 12.7, "volume": 125833.0}, {"date": "2021-10-07", "close": 12.66, "volume": 196883.0}, {"date": "2021-10-08", "close": 12.69, "volume": 221947.0}, {"date": "2021-10-11", "close": 12.73, "volume": 109541.0}, {"date": "2021-10-12", "close": 12.77, "volume": 175039.0}, {"date": "2021-10-13", "close": 12.81, "volume": 151557.0}, {"date": "2021-10-14", "close": 12.9, "volume": 205345.0}, {"date": "2021-10-15", "close": 12.84, "volume": 257020.0}, {"date": "2021-10-18", "close": 12.83, "volume": 212432.0}, {"date": "2021-10-19", "close": 12.79, "volume": 116079.0}, {"date": "2021-10-20", "close": 12.97, "volume": 164754.0}, {"date": "2021-10-21", "close": 13.08, "volume": 197935.0}, {"date": "2021-10-22", "close": 13.07, "volume": 155330.0}, {"date": "2021-10-25", "close": 13.32, "volume": 152391.0}, {"date": "2021-10-26", "close": 13.16, "volume": 138652.0}, {"date": "2021-10-27", "close": 13.01, "volume": 175174.0}, {"date": "2021-10-28", "close": 13.05, "volume": 243927.0}, {"date": "2021-10-29", "close": 13.07, "volume": 125140.0}, {"date": "2021-11-01", "close": 13.38, "volume": 175565.0}, {"date": "2021-11-02", "close": 13.09, "volume": 153246.0}, {"date": "2021-11-03", "close": 13.0, "volume": 286147.0}, {"date": "2021-11-04", "close": 13.09, "volume": 276777.0}, {"date": "2021-11-05", "close": 13.45, "volume": 327578.0}, {"date": "2021-11-08", "close": 13.26, "volume": 170596.0}, {"date": "2021-11-09", "close": 13.24, "volume": 134710.0}, {"date": "2021-11-10", "close": 13.29, "volume": 124287.0}, {"date": "2021-11-11", "close": 13.43, "volume": 124781.0}, {"date": "2021-11-12", "close": 13.26, "volume": 81912.0}, {"date": "2021-11-15", "close": 13.16, "volume": 103409.0}, {"date": "2021-11-16", "close": 13.12, "volume": 167837.0}, {"date": "2021-11-17", "close": 13.07, "volume": 188592.0}, {"date": "2021-11-18", "close": 13.04, "volume": 185370.0}, {"date": "2021-11-19", "close": 12.98, "volume": 261925.0}, {"date": "2021-11-22", "close": 13.09, "volume": 244409.0}, {"date": "2021-11-23", "close": 13.1, "volume": 184275.0}, {"date": "2021-11-24", "close": 13.1, "volume": 143102.0}, {"date": "2021-11-26", "close": 12.34, "volume": 313735.0}, {"date": "2021-11-29", "close": 12.4, "volume": 375554.0}, {"date": "2021-11-30", "close": 12.2, "volume": 336731.0}, {"date": "2021-12-01", "close": 11.98, "volume": 267465.0}, {"date": "2021-12-02", "close": 12.51, "volume": 187641.0}, {"date": "2021-12-03", "close": 12.33, "volume": 176591.0}, {"date": "2021-12-06", "close": 12.63, "volume": 134739.0}, {"date": "2021-12-07", "close": 12.6, "volume": 110864.0}, {"date": "2021-12-08", "close": 12.62, "volume": 98439.0}, {"date": "2021-12-09", "close": 12.47, "volume": 98083.0}, {"date": "2021-12-10", "close": 12.21, "volume": 282656.0}, {"date": "2021-12-13", "close": 11.85, "volume": 443834.0}, {"date": "2021-12-14", "close": 11.46, "volume": 562306.0}, {"date": "2021-12-15", "close": 11.72, "volume": 1102488.0}, {"date": "2021-12-16", "close": 11.88, "volume": 585278.0}, {"date": "2021-12-17", "close": 11.89, "volume": 665518.0}, {"date": "2021-12-20", "close": 11.8, "volume": 424299.0}, {"date": "2021-12-21", "close": 12.38, "volume": 346084.0}, {"date": "2021-12-22", "close": 12.56, "volume": 318569.0}, {"date": "2021-12-23", "close": 12.74, "volume": 346570.0}, {"date": "2021-12-27", "close": 12.74, "volume": 323842.0}, {"date": "2021-12-28", "close": 12.39, "volume": 129796.0}, {"date": "2021-12-29", "close": 12.36, "volume": 225383.0}, {"date": "2021-12-30", "close": 12.22, "volume": 159748.0}, {"date": "2021-12-31", "close": 12.32, "volume": 174787.0}, {"date": "2022-01-03", "close": 12.47, "volume": 148003.0}, {"date": "2022-01-04", "close": 12.44, "volume": 370898.0}, {"date": "2022-01-05", "close": 12.27, "volume": 907651.0}, {"date": "2022-01-06", "close": 12.54, "volume": 235372.0}, {"date": "2022-01-07", "close": 12.71, "volume": 194242.0}, {"date": "2022-01-10", "close": 12.88, "volume": 237120.0}, {"date": "2022-01-11", "close": 12.97, "volume": 231832.0}, {"date": "2022-01-12", "close": 12.97, "volume": 282814.0}, {"date": "2022-01-13", "close": 13.1, "volume": 230782.0}, {"date": "2022-01-14", "close": 13.24, "volume": 233385.0}, {"date": "2022-01-18", "close": 13.02, "volume": 236182.0}, {"date": "2022-01-19", "close": 12.82, "volume": 203242.0}, {"date": "2022-01-20", "close": 12.43, "volume": 704608.0}, {"date": "2022-01-21", "close": 12.25, "volume": 425847.0}, {"date": "2022-01-24", "close": 12.35, "volume": 504551.0}, {"date": "2022-01-25", "close": 12.57, "volume": 336146.0}, {"date": "2022-01-26", "close": 12.45, "volume": 273609.0}, {"date": "2022-01-27", "close": 12.45, "volume": 208219.0}, {"date": "2022-01-28", "close": 12.52, "volume": 306032.0}, {"date": "2022-01-31", "close": 12.62, "volume": 277173.0}, {"date": "2022-02-01", "close": 12.5, "volume": 332433.0}, {"date": "2022-02-02", "close": 12.51, "volume": 198359.0}, {"date": "2022-02-03", "close": 12.44, "volume": 341079.0}, {"date": "2022-02-04", "close": 12.42, "volume": 495983.0}, {"date": "2022-02-07", "close": 12.44, "volume": 941568.0}, {"date": "2022-02-08", "close": 12.38, "volume": 481249.0}, {"date": "2022-02-09", "close": 12.41, "volume": 252446.0}, {"date": "2022-02-10", "close": 12.13, "volume": 406643.0}, {"date": "2022-02-11", "close": 12.02, "volume": 376844.0}, {"date": "2022-02-14", "close": 12.09, "volume": 395716.0}, {"date": "2022-02-15", "close": 12.23, "volume": 205976.0}, {"date": "2022-02-16", "close": 12.36, "volume": 215418.0}, {"date": "2022-02-17", "close": 12.2, "volume": 167015.0}, {"date": "2022-02-18", "close": 12.27, "volume": 245943.0}, {"date": "2022-02-22", "close": 12.02, "volume": 334790.0}, {"date": "2022-02-23", "close": 11.64, "volume": 1126009.0}, {"date": "2022-02-24", "close": 11.53, "volume": 428500.0}, {"date": "2022-02-25", "close": 11.85, "volume": 342234.0}, {"date": "2022-02-28", "close": 11.84, "volume": 358320.0}, {"date": "2022-03-01", "close": 11.72, "volume": 489513.0}, {"date": "2022-03-02", "close": 11.84, "volume": 546372.0}, {"date": "2022-03-03", "close": 11.87, "volume": 271066.0}, {"date": "2022-03-04", "close": 11.74, "volume": 367303.0}, {"date": "2022-03-07", "close": 11.5, "volume": 812792.0}, {"date": "2022-03-08", "close": 11.52, "volume": 968846.0}, {"date": "2022-03-09", "close": 11.56, "volume": 968012.0}, {"date": "2022-03-10", "close": 11.53, "volume": 444535.0}, {"date": "2022-03-11", "close": 11.68, "volume": 238712.0}, {"date": "2022-03-14", "close": 11.55, "volume": 517709.0}, {"date": "2022-03-15", "close": 11.66, "volume": 518600.0}, {"date": "2022-03-16", "close": 11.69, "volume": 322954.0}, {"date": "2022-03-17", "close": 11.71, "volume": 241313.0}, {"date": "2022-03-18", "close": 11.7, "volume": 966493.0}, {"date": "2022-03-21", "close": 11.8, "volume": 245448.0}, {"date": "2022-03-22", "close": 11.96, "volume": 233710.0}, {"date": "2022-03-23", "close": 11.91, "volume": 174761.0}, {"date": "2022-03-24", "close": 11.97, "volume": 240170.0}, {"date": "2022-03-25", "close": 12.1, "volume": 449894.0}, {"date": "2022-03-28", "close": 11.79, "volume": 282324.0}, {"date": "2022-03-29", "close": 11.96, "volume": 316644.0}, {"date": "2022-03-30", "close": 11.87, "volume": 312119.0}, {"date": "2022-03-31", "close": 11.81, "volume": 343246.0}, {"date": "2022-04-01", "close": 12.06, "volume": 351182.0}, {"date": "2022-04-04", "close": 11.96, "volume": 195839.0}, {"date": "2022-04-05", "close": 11.67, "volume": 234520.0}, {"date": "2022-04-06", "close": 11.62, "volume": 214659.0}, {"date": "2022-04-07", "close": 11.31, "volume": 235078.0}, {"date": "2022-04-08", "close": 11.28, "volume": 171945.0}, {"date": "2022-04-11", "close": 11.38, "volume": 241889.0}, {"date": "2022-04-12", "close": 11.46, "volume": 115466.0}, {"date": "2022-04-13", "close": 11.54, "volume": 157113.0}, {"date": "2022-04-14", "close": 11.59, "volume": 185287.0}, {"date": "2022-04-18", "close": 11.5, "volume": 300232.0}, {"date": "2022-04-19", "close": 11.34, "volume": 502956.0}, {"date": "2022-04-20", "close": 11.43, "volume": 312964.0}, {"date": "2022-04-21", "close": 11.32, "volume": 148695.0}, {"date": "2022-04-22", "close": 11.12, "volume": 381426.0}, {"date": "2022-04-25", "close": 11.04, "volume": 243143.0}, {"date": "2022-04-26", "close": 10.76, "volume": 243971.0}, {"date": "2022-04-27", "close": 10.74, "volume": 161792.0}, {"date": "2022-04-28", "close": 10.93, "volume": 158326.0}, {"date": "2022-04-29", "close": 10.55, "volume": 287823.0}, {"date": "2022-05-02", "close": 10.48, "volume": 364308.0}, {"date": "2022-05-03", "close": 10.87, "volume": 544923.0}, {"date": "2022-05-04", "close": 10.98, "volume": 435919.0}, {"date": "2022-05-05", "close": 10.87, "volume": 361555.0}, {"date": "2022-05-06", "close": 10.62, "volume": 326072.0}, {"date": "2022-05-09", "close": 9.97, "volume": 565965.0}, {"date": "2022-05-10", "close": 10.11, "volume": 590836.0}, {"date": "2022-05-11", "close": 10.25, "volume": 273496.0}, {"date": "2022-05-12", "close": 10.05, "volume": 366489.0}, {"date": "2022-05-13", "close": 10.23, "volume": 220239.0}, {"date": "2022-05-16", "close": 10.3, "volume": 158996.0}, {"date": "2022-05-17", "close": 10.47, "volume": 270738.0}, {"date": "2022-05-18", "close": 10.24, "volume": 201575.0}, {"date": "2022-05-19", "close": 10.0, "volume": 264360.0}, {"date": "2022-05-20", "close": 9.92, "volume": 242143.0}, {"date": "2022-05-23", "close": 10.25, "volume": 273099.0}, {"date": "2022-05-24", "close": 10.28, "volume": 205172.0}, {"date": "2022-05-25", "close": 10.29, "volume": 181858.0}, {"date": "2022-05-26", "close": 10.41, "volume": 227282.0}, {"date": "2022-05-27", "close": 10.55, "volume": 160692.0}, {"date": "2022-05-31", "close": 10.49, "volume": 493991.0}, {"date": "2022-06-01", "close": 10.58, "volume": 279678.0}, {"date": "2022-06-02", "close": 10.59, "volume": 155417.0}, {"date": "2022-06-03", "close": 10.54, "volume": 218654.0}, {"date": "2022-06-06", "close": 10.5, "volume": 173996.0}, {"date": "2022-06-07", "close": 10.45, "volume": 162739.0}, {"date": "2022-06-08", "close": 10.3, "volume": 202847.0}, {"date": "2022-06-09", "close": 10.18, "volume": 229050.0}, {"date": "2022-06-10", "close": 10.29, "volume": 916712.0}, {"date": "2022-06-13", "close": 9.39, "volume": 845674.0}, {"date": "2022-06-14", "close": 9.09, "volume": 369394.0}, {"date": "2022-06-15", "close": 9.34, "volume": 485250.0}, {"date": "2022-06-16", "close": 9.03, "volume": 740339.0}, {"date": "2022-06-17", "close": 9.5, "volume": 975614.0}, {"date": "2022-06-21", "close": 9.43, "volume": 667672.0}, {"date": "2022-06-22", "close": 9.51, "volume": 284281.0}, {"date": "2022-06-23", "close": 9.55, "volume": 338252.0}, {"date": "2022-06-24", "close": 9.51, "volume": 1607433.0}, {"date": "2022-06-27", "close": 9.57, "volume": 586435.0}, {"date": "2022-06-28", "close": 9.49, "volume": 484966.0}, {"date": "2022-06-29", "close": 9.16, "volume": 331693.0}, {"date": "2022-06-30", "close": 9.01, "volume": 591103.0}, {"date": "2022-07-01", "close": 9.46, "volume": 241390.0}, {"date": "2022-07-05", "close": 9.47, "volume": 305842.0}, {"date": "2022-07-06", "close": 9.35, "volume": 198728.0}, {"date": "2022-07-07", "close": 9.42, "volume": 168515.0}, {"date": "2022-07-08", "close": 9.55, "volume": 197272.0}, {"date": "2022-07-11", "close": 9.51, "volume": 136920.0}, {"date": "2022-07-12", "close": 9.59, "volume": 171143.0}, {"date": "2022-07-13", "close": 9.64, "volume": 157252.0}, {"date": "2022-07-14", "close": 9.47, "volume": 169716.0}, {"date": "2022-07-15", "close": 9.65, "volume": 179305.0}, {"date": "2022-07-18", "close": 9.75, "volume": 190566.0}, {"date": "2022-07-19", "close": 10.08, "volume": 162132.0}, {"date": "2022-07-20", "close": 10.23, "volume": 152574.0}, {"date": "2022-07-21", "close": 10.19, "volume": 160412.0}, {"date": "2022-07-22", "close": 10.15, "volume": 164656.0}, {"date": "2022-07-25", "close": 10.27, "volume": 196195.0}, {"date": "2022-07-26", "close": 10.34, "volume": 160031.0}, {"date": "2022-07-27", "close": 10.69, "volume": 224573.0}, {"date": "2022-07-28", "close": 10.78, "volume": 318534.0}, {"date": "2022-07-29", "close": 10.85, "volume": 179653.0}, {"date": "2022-08-01", "close": 10.87, "volume": 227252.0}, {"date": "2022-08-02", "close": 10.49, "volume": 139102.0}, {"date": "2022-08-03", "close": 10.31, "volume": 381232.0}, {"date": "2022-08-04", "close": 10.22, "volume": 182528.0}, {"date": "2022-08-05", "close": 10.1, "volume": 136742.0}, {"date": "2022-08-08", "close": 10.16, "volume": 196390.0}, {"date": "2022-08-09", "close": 10.15, "volume": 153935.0}, {"date": "2022-08-10", "close": 10.21, "volume": 132927.0}, {"date": "2022-08-11", "close": 10.17, "volume": 181031.0}, {"date": "2022-08-12", "close": 10.37, "volume": 174486.0}, {"date": "2022-08-15", "close": 10.38, "volume": 158995.0}, {"date": "2022-08-16", "close": 10.35, "volume": 124305.0}, {"date": "2022-08-17", "close": 10.17, "volume": 217250.0}, {"date": "2022-08-18", "close": 10.2, "volume": 117001.0}, {"date": "2022-08-19", "close": 10.0, "volume": 161112.0}, {"date": "2022-08-22", "close": 9.77, "volume": 188174.0}, {"date": "2022-08-23", "close": 9.82, "volume": 134425.0}, {"date": "2022-08-24", "close": 9.77, "volume": 154198.0}, {"date": "2022-08-25", "close": 9.8, "volume": 137165.0}, {"date": "2022-08-26", "close": 9.69, "volume": 166997.0}, {"date": "2022-08-29", "close": 9.49, "volume": 233569.0}, {"date": "2022-08-30", "close": 9.32, "volume": 322907.0}, {"date": "2022-08-31", "close": 9.26, "volume": 249287.0}, {"date": "2022-09-01", "close": 9.02, "volume": 257266.0}, {"date": "2022-09-02", "close": 8.9, "volume": 260106.0}, {"date": "2022-09-06", "close": 8.83, "volume": 328132.0}, {"date": "2022-09-07", "close": 8.8, "volume": 257261.0}, {"date": "2022-09-08", "close": 8.58, "volume": 178200.0}, {"date": "2022-09-09", "close": 8.92, "volume": 169864.0}, {"date": "2022-09-12", "close": 9.3, "volume": 231559.0}, {"date": "2022-09-13", "close": 8.87, "volume": 255856.0}, {"date": "2022-09-14", "close": 9.16, "volume": 310948.0}, {"date": "2022-09-15", "close": 9.04, "volume": 454765.0}, {"date": "2022-09-16", "close": 9.12, "volume": 440592.0}, {"date": "2022-09-19", "close": 9.06, "volume": 200050.0}, {"date": "2022-09-20", "close": 8.99, "volume": 197374.0}, {"date": "2022-09-21", "close": 8.9, "volume": 188785.0}, {"date": "2022-09-22", "close": 8.63, "volume": 226031.0}, {"date": "2022-09-23", "close": 8.31, "volume": 347348.0}, {"date": "2022-09-26", "close": 7.73, "volume": 617337.0}, {"date": "2022-09-27", "close": 7.4, "volume": 774375.0}, {"date": "2022-09-28", "close": 7.54, "volume": 490264.0}, {"date": "2022-09-29", "close": 7.06, "volume": 976280.0}, {"date": "2022-09-30", "close": 7.0, "volume": 409856.0}, {"date": "2022-10-03", "close": 7.0, "volume": 432213.0}, {"date": "2022-10-04", "close": 7.7, "volume": 440229.0}, {"date": "2022-10-05", "close": 7.39, "volume": 310794.0}, {"date": "2022-10-06", "close": 7.22, "volume": 245201.0}, {"date": "2022-10-07", "close": 7.09, "volume": 405060.0}, {"date": "2022-10-10", "close": 6.9, "volume": 238673.0}, {"date": "2022-10-11", "close": 7.22, "volume": 517086.0}, {"date": "2022-10-12", "close": 7.22, "volume": 260193.0}, {"date": "2022-10-13", "close": 7.52, "volume": 358514.0}, {"date": "2022-10-14", "close": 7.32, "volume": 184592.0}, {"date": "2022-10-17", "close": 7.66, "volume": 723324.0}, {"date": "2022-10-18", "close": 7.69, "volume": 288737.0}, {"date": "2022-10-19", "close": 7.51, "volume": 220442.0}, {"date": "2022-10-20", "close": 7.46, "volume": 187912.0}, {"date": "2022-10-21", "close": 7.58, "volume": 199580.0}, {"date": "2022-10-24", "close": 7.66, "volume": 222719.0}, {"date": "2022-10-25", "close": 8.05, "volume": 433216.0}, {"date": "2022-10-26", "close": 8.21, "volume": 345747.0}, {"date": "2022-10-27", "close": 8.28, "volume": 239138.0}, {"date": "2022-10-28", "close": 8.61, "volume": 225007.0}, {"date": "2022-10-31", "close": 8.47, "volume": 218883.0}, {"date": "2022-11-01", "close": 8.44, "volume": 178780.0}, {"date": "2022-11-02", "close": 7.24, "volume": 1034804.0}, {"date": "2022-11-03", "close": 6.71, "volume": 741317.0}, {"date": "2022-11-04", "close": 6.75, "volume": 457152.0}, {"date": "2022-11-07", "close": 6.73, "volume": 386415.0}, {"date": "2022-11-08", "close": 6.8, "volume": 375222.0}, {"date": "2022-11-09", "close": 6.82, "volume": 465384.0}, {"date": "2022-11-10", "close": 7.29, "volume": 469751.0}, {"date": "2022-11-11", "close": 7.42, "volume": 257502.0}, {"date": "2022-11-14", "close": 7.26, "volume": 285410.0}, {"date": "2022-11-15", "close": 7.35, "volume": 231152.0}, {"date": "2022-11-16", "close": 7.11, "volume": 299424.0}, {"date": "2022-11-17", "close": 6.96, "volume": 254430.0}, {"date": "2022-11-18", "close": 7.01, "volume": 343422.0}, {"date": "2022-11-21", "close": 7.09, "volume": 284318.0}, {"date": "2022-11-22", "close": 7.12, "volume": 343416.0}, {"date": "2022-11-23", "close": 7.19, "volume": 194891.0}, {"date": "2022-11-25", "close": 7.26, "volume": 159535.0}, {"date": "2022-11-28", "close": 7.22, "volume": 323382.0}, {"date": "2022-11-29", "close": 7.11, "volume": 472628.0}, {"date": "2022-11-30", "close": 7.41, "volume": 402145.0}, {"date": "2022-12-01", "close": 7.54, "volume": 298956.0}, {"date": "2022-12-02", "close": 7.42, "volume": 300789.0}, {"date": "2022-12-05", "close": 7.39, "volume": 369800.0}, {"date": "2022-12-06", "close": 7.41, "volume": 708778.0}, {"date": "2022-12-07", "close": 7.57, "volume": 386392.0}, {"date": "2022-12-08", "close": 7.75, "volume": 494849.0}, {"date": "2022-12-09", "close": 7.67, "volume": 269276.0}, {"date": "2022-12-12", "close": 7.87, "volume": 404048.0}, {"date": "2022-12-13", "close": 7.84, "volume": 700000.0}, {"date": "2022-12-14", "close": 7.78, "volume": 496188.0}, {"date": "2022-12-15", "close": 7.49, "volume": 569889.0}, {"date": "2022-12-16", "close": 7.47, "volume": 2797474.0}, {"date": "2022-12-19", "close": 7.31, "volume": 416577.0}, {"date": "2022-12-20", "close": 7.07, "volume": 402715.0}, {"date": "2022-12-21", "close": 7.23, "volume": 347117.0}, {"date": "2022-12-22", "close": 7.12, "volume": 220194.0}, {"date": "2022-12-23", "close": 7.2, "volume": 211426.0}, {"date": "2022-12-27", "close": 7.16, "volume": 484545.0}, {"date": "2022-12-28", "close": 6.57, "volume": 870685.0}, {"date": "2022-12-29", "close": 6.87, "volume": 443816.0}, {"date": "2022-12-30", "close": 6.79, "volume": 461333.0}, {"date": "2023-01-03", "close": 6.92, "volume": 298309.0}, {"date": "2023-01-04", "close": 7.19, "volume": 411175.0}, {"date": "2023-01-05", "close": 7.13, "volume": 199420.0}, {"date": "2023-01-06", "close": 7.32, "volume": 302492.0}, {"date": "2023-01-09", "close": 7.33, "volume": 389207.0}, {"date": "2023-01-10", "close": 7.54, "volume": 198111.0}, {"date": "2023-01-11", "close": 7.8, "volume": 316889.0}, {"date": "2023-01-12", "close": 7.89, "volume": 392570.0}, {"date": "2023-01-13", "close": 7.94, "volume": 225971.0}, {"date": "2023-01-17", "close": 8.0, "volume": 346983.0}, {"date": "2023-01-18", "close": 7.97, "volume": 202132.0}, {"date": "2023-01-19", "close": 7.89, "volume": 168766.0}, {"date": "2023-01-20", "close": 8.11, "volume": 196584.0}, {"date": "2023-01-23", "close": 8.19, "volume": 187269.0}, {"date": "2023-01-24", "close": 8.1, "volume": 154479.0}, {"date": "2023-01-25", "close": 8.26, "volume": 224158.0}, {"date": "2023-01-26", "close": 8.31, "volume": 163040.0}, {"date": "2023-01-27", "close": 8.53, "volume": 327586.0}, {"date": "2023-01-30", "close": 8.47, "volume": 556076.0}, {"date": "2023-01-31", "close": 8.71, "volume": 475631.0}, {"date": "2023-02-01", "close": 8.74, "volume": 286914.0}, {"date": "2023-02-02", "close": 8.92, "volume": 269351.0}, {"date": "2023-02-03", "close": 9.0, "volume": 768206.0}, {"date": "2023-02-06", "close": 8.48, "volume": 310829.0}, {"date": "2023-02-07", "close": 8.67, "volume": 254471.0}, {"date": "2023-02-08", "close": 8.3, "volume": 202347.0}, {"date": "2023-02-09", "close": 8.07, "volume": 224369.0}, {"date": "2023-02-10", "close": 8.18, "volume": 207019.0}, {"date": "2023-02-13", "close": 8.26, "volume": 194475.0}, {"date": "2023-02-14", "close": 8.21, "volume": 140399.0}, {"date": "2023-02-15", "close": 8.22, "volume": 176014.0}, {"date": "2023-02-16", "close": 8.16, "volume": 161030.0}, {"date": "2023-02-17", "close": 8.05, "volume": 386187.0}, {"date": "2023-02-21", "close": 7.68, "volume": 352609.0}, {"date": "2023-02-22", "close": 8.92, "volume": 1339908.0}, {"date": "2023-02-23", "close": 8.87, "volume": 349711.0}, {"date": "2023-02-24", "close": 8.68, "volume": 257143.0}, {"date": "2023-02-27", "close": 8.56, "volume": 233873.0}, {"date": "2023-02-28", "close": 8.49, "volume": 263804.0}, {"date": "2023-03-01", "close": 8.25, "volume": 266667.0}, {"date": "2023-03-02", "close": 8.23, "volume": 285126.0}, {"date": "2023-03-03", "close": 8.56, "volume": 375572.0}, {"date": "2023-03-06", "close": 8.68, "volume": 427099.0}, {"date": "2023-03-07", "close": 8.69, "volume": 373519.0}, {"date": "2023-03-08", "close": 8.66, "volume": 378239.0}, {"date": "2023-03-09", "close": 8.4, "volume": 740960.0}, {"date": "2023-03-10", "close": 7.93, "volume": 409622.0}, {"date": "2023-03-13", "close": 7.74, "volume": 662446.0}, {"date": "2023-03-14", "close": 7.73, "volume": 508099.0}, {"date": "2023-03-15", "close": 7.31, "volume": 490787.0}, {"date": "2023-03-16", "close": 7.2, "volume": 1134600.0}, {"date": "2023-03-17", "close": 6.84, "volume": 1193859.0}, {"date": "2023-03-20", "close": 6.88, "volume": 421991.0}, {"date": "2023-03-21", "close": 7.15, "volume": 443453.0}, {"date": "2023-03-22", "close": 6.92, "volume": 369137.0}, {"date": "2023-03-23", "close": 6.78, "volume": 441464.0}, {"date": "2023-03-24", "close": 7.07, "volume": 478472.0}, {"date": "2023-03-27", "close": 7.16, "volume": 455161.0}, {"date": "2023-03-28", "close": 6.86, "volume": 419459.0}, {"date": "2023-03-29", "close": 6.99, "volume": 321002.0}, {"date": "2023-03-30", "close": 7.02, "volume": 299796.0}, {"date": "2023-03-31", "close": 7.26, "volume": 431113.0}, {"date": "2023-04-03", "close": 7.24, "volume": 302460.0}, {"date": "2023-04-04", "close": 7.22, "volume": 275171.0}, {"date": "2023-04-05", "close": 7.27, "volume": 241075.0}, {"date": "2023-04-06", "close": 7.34, "volume": 297080.0}, {"date": "2023-04-10", "close": 7.26, "volume": 899105.0}, {"date": "2023-04-11", "close": 7.09, "volume": 376634.0}, {"date": "2023-04-12", "close": 7.11, "volume": 235429.0}, {"date": "2023-04-13", "close": 7.15, "volume": 220853.0}, {"date": "2023-04-14", "close": 7.07, "volume": 271959.0}, {"date": "2023-04-17", "close": 7.31, "volume": 269839.0}, {"date": "2023-04-18", "close": 7.23, "volume": 298855.0}, {"date": "2023-04-19", "close": 7.53, "volume": 299971.0}, {"date": "2023-04-20", "close": 7.44, "volume": 262778.0}, {"date": "2023-04-21", "close": 7.37, "volume": 266269.0}, {"date": "2023-04-24", "close": 7.11, "volume": 345673.0}, {"date": "2023-04-25", "close": 6.85, "volume": 349056.0}, {"date": "2023-04-26", "close": 6.74, "volume": 394044.0}, {"date": "2023-04-27", "close": 6.94, "volume": 318525.0}, {"date": "2023-04-28", "close": 7.13, "volume": 283307.0}, {"date": "2023-05-01", "close": 6.96, "volume": 263286.0}, {"date": "2023-05-02", "close": 6.69, "volume": 477377.0}, {"date": "2023-05-03", "close": 5.6, "volume": 1838710.0}, {"date": "2023-05-04", "close": 5.44, "volume": 850181.0}, {"date": "2023-05-05", "close": 5.61, "volume": 442231.0}, {"date": "2023-05-08", "close": 5.59, "volume": 491669.0}, {"date": "2023-05-09", "close": 5.44, "volume": 341008.0}, {"date": "2023-05-10", "close": 5.36, "volume": 398162.0}, {"date": "2023-05-11", "close": 5.41, "volume": 327472.0}, {"date": "2023-05-12", "close": 5.4, "volume": 284385.0}, {"date": "2023-05-15", "close": 5.56, "volume": 383737.0}, {"date": "2023-05-16", "close": 5.46, "volume": 295573.0}, {"date": "2023-05-17", "close": 5.64, "volume": 541853.0}, {"date": "2023-05-18", "close": 5.68, "volume": 341140.0}, {"date": "2023-05-19", "close": 5.68, "volume": 272374.0}, {"date": "2023-05-22", "close": 5.85, "volume": 293548.0}, {"date": "2023-05-23", "close": 6.13, "volume": 517115.0}, {"date": "2023-05-24", "close": 6.03, "volume": 421264.0}, {"date": "2023-05-25", "close": 5.89, "volume": 337038.0}, {"date": "2023-05-26", "close": 6.11, "volume": 308431.0}, {"date": "2023-05-30", "close": 6.32, "volume": 760682.0}, {"date": "2023-05-31", "close": 6.33, "volume": 1637745.0}, {"date": "2023-06-01", "close": 6.42, "volume": 462948.0}, {"date": "2023-06-02", "close": 6.83, "volume": 634774.0}, {"date": "2023-06-05", "close": 6.93, "volume": 520052.0}, {"date": "2023-06-06", "close": 7.22, "volume": 612116.0}, {"date": "2023-06-07", "close": 7.32, "volume": 504794.0}, {"date": "2023-06-08", "close": 7.33, "volume": 386233.0}, {"date": "2023-06-09", "close": 7.3, "volume": 218220.0}, {"date": "2023-06-12", "close": 7.36, "volume": 389009.0}, {"date": "2023-06-13", "close": 7.46, "volume": 557662.0}, {"date": "2023-06-14", "close": 7.52, "volume": 473980.0}, {"date": "2023-06-15", "close": 7.78, "volume": 402775.0}, {"date": "2023-06-16", "close": 7.78, "volume": 1320005.0}, {"date": "2023-06-20", "close": 7.81, "volume": 363925.0}, {"date": "2023-06-21", "close": 7.88, "volume": 307899.0}, {"date": "2023-06-22", "close": 7.72, "volume": 446279.0}, {"date": "2023-06-23", "close": 7.52, "volume": 787511.0}, {"date": "2023-06-26", "close": 7.59, "volume": 668242.0}, {"date": "2023-06-27", "close": 7.38, "volume": 472421.0}, {"date": "2023-06-28", "close": 7.32, "volume": 369420.0}, {"date": "2023-06-29", "close": 7.39, "volume": 405426.0}, {"date": "2023-06-30", "close": 7.41, "volume": 320958.0}, {"date": "2023-07-03", "close": 7.33, "volume": 111108.0}, {"date": "2023-07-05", "close": 7.2, "volume": 274190.0}, {"date": "2023-07-06", "close": 7.03, "volume": 304252.0}, {"date": "2023-07-07", "close": 7.06, "volume": 361001.0}, {"date": "2023-07-10", "close": 7.18, "volume": 323573.0}, {"date": "2023-07-11", "close": 7.27, "volume": 250150.0}, {"date": "2023-07-12", "close": 7.26, "volume": 632503.0}, {"date": "2023-07-13", "close": 7.34, "volume": 707780.0}, {"date": "2023-07-14", "close": 7.38, "volume": 478845.0}, {"date": "2023-07-17", "close": 7.32, "volume": 437879.0}, {"date": "2023-07-18", "close": 7.53, "volume": 330655.0}, {"date": "2023-07-19", "close": 7.53, "volume": 365605.0}, {"date": "2023-07-20", "close": 7.51, "volume": 251620.0}, {"date": "2023-07-21", "close": 7.32, "volume": 259437.0}, {"date": "2023-07-24", "close": 7.45, "volume": 261097.0}, {"date": "2023-07-25", "close": 7.52, "volume": 424247.0}, {"date": "2023-07-26", "close": 7.7, "volume": 384554.0}, {"date": "2023-07-27", "close": 7.66, "volume": 265280.0}, {"date": "2023-07-28", "close": 7.77, "volume": 281183.0}, {"date": "2023-07-31", "close": 7.8, "volume": 389825.0}, {"date": "2023-08-01", "close": 7.64, "volume": 407509.0}, {"date": "2023-08-02", "close": 6.86, "volume": 894675.0}, {"date": "2023-08-03", "close": 7.09, "volume": 366722.0}, {"date": "2023-08-04", "close": 7.16, "volume": 328978.0}, {"date": "2023-08-07", "close": 7.16, "volume": 289243.0}, {"date": "2023-08-08", "close": 7.1, "volume": 304996.0}, {"date": "2023-08-09", "close": 7.13, "volume": 292020.0}, {"date": "2023-08-10", "close": 7.05, "volume": 209629.0}, {"date": "2023-08-11", "close": 7.04, "volume": 169753.0}, {"date": "2023-08-14", "close": 6.89, "volume": 187271.0}, {"date": "2023-08-15", "close": 6.78, "volume": 205602.0}, {"date": "2023-08-16", "close": 6.69, "volume": 316329.0}, {"date": "2023-08-17", "close": 6.56, "volume": 305655.0}, {"date": "2023-08-18", "close": 6.55, "volume": 318217.0}, {"date": "2023-08-21", "close": 6.82, "volume": 352701.0}, {"date": "2023-08-22", "close": 6.91, "volume": 327000.0}, {"date": "2023-08-23", "close": 7.06, "volume": 227380.0}, {"date": "2023-08-24", "close": 7.04, "volume": 255476.0}, {"date": "2023-08-25", "close": 7.02, "volume": 226223.0}, {"date": "2023-08-28", "close": 7.27, "volume": 307474.0}, {"date": "2023-08-29", "close": 7.42, "volume": 249895.0}, {"date": "2023-08-30", "close": 7.53, "volume": 314616.0}, {"date": "2023-08-31", "close": 7.52, "volume": 558457.0}, {"date": "2023-09-01", "close": 7.54, "volume": 375599.0}, {"date": "2023-09-05", "close": 7.43, "volume": 494295.0}, {"date": "2023-09-06", "close": 7.43, "volume": 444739.0}, {"date": "2023-09-07", "close": 7.47, "volume": 366613.0}, {"date": "2023-09-08", "close": 7.52, "volume": 189270.0}, {"date": "2023-09-11", "close": 7.72, "volume": 420246.0}, {"date": "2023-09-12", "close": 7.55, "volume": 446652.0}, {"date": "2023-09-13", "close": 7.54, "volume": 276775.0}, {"date": "2023-09-14", "close": 7.62, "volume": 275900.0}, {"date": "2023-09-15", "close": 7.66, "volume": 749090.0}, {"date": "2023-09-18", "close": 7.59, "volume": 275921.0}, {"date": "2023-09-19", "close": 7.52, "volume": 285800.0}, {"date": "2023-09-20", "close": 7.45, "volume": 211964.0}, {"date": "2023-09-21", "close": 7.01, "volume": 269110.0}, {"date": "2023-09-22", "close": 7.14, "volume": 229990.0}, {"date": "2023-09-25", "close": 7.09, "volume": 245318.0}, {"date": "2023-09-26", "close": 6.92, "volume": 531994.0}, {"date": "2023-09-27", "close": 6.51, "volume": 674591.0}, {"date": "2023-09-28", "close": 6.61, "volume": 295568.0}, {"date": "2023-09-29", "close": 6.73, "volume": 368021.0}, {"date": "2023-10-02", "close": 6.4, "volume": 343364.0}, {"date": "2023-10-03", "close": 6.07, "volume": 495851.0}, {"date": "2023-10-04", "close": 5.93, "volume": 599486.0}, {"date": "2023-10-05", "close": 6.08, "volume": 361646.0}, {"date": "2023-10-06", "close": 6.14, "volume": 339853.0}, {"date": "2023-10-09", "close": 6.23, "volume": 329323.0}, {"date": "2023-10-10", "close": 6.27, "volume": 238034.0}, {"date": "2023-10-11", "close": 6.4, "volume": 177068.0}, {"date": "2023-10-12", "close": 6.38, "volume": 300340.0}, {"date": "2023-10-13", "close": 6.2, "volume": 286263.0}, {"date": "2023-10-16", "close": 6.35, "volume": 291857.0}, {"date": "2023-10-17", "close": 6.47, "volume": 396389.0}, {"date": "2023-10-18", "close": 6.24, "volume": 283458.0}, {"date": "2023-10-19", "close": 6.04, "volume": 424700.0}, {"date": "2023-10-20", "close": 5.91, "volume": 527226.0}, {"date": "2023-10-23", "close": 5.74, "volume": 717045.0}, {"date": "2023-10-24", "close": 5.71, "volume": 522178.0}, {"date": "2023-10-25", "close": 5.5, "volume": 430365.0}, {"date": "2023-10-26", "close": 5.61, "volume": 284871.0}, {"date": "2023-10-27", "close": 5.57, "volume": 323500.0}, {"date": "2023-10-30", "close": 5.71, "volume": 259500.0}, {"date": "2023-10-31", "close": 5.51, "volume": 1002074.0}, {"date": "2023-11-01", "close": 5.27, "volume": 1143688.0}, {"date": "2023-11-02", "close": 5.42, "volume": 926430.0}, {"date": "2023-11-03", "close": 5.47, "volume": 672890.0}, {"date": "2023-11-06", "close": 5.57, "volume": 349073.0}, {"date": "2023-11-07", "close": 5.56, "volume": 289621.0}, {"date": "2023-11-08", "close": 5.62, "volume": 366742.0}, {"date": "2023-11-09", "close": 5.56, "volume": 488685.0}, {"date": "2023-11-10", "close": 5.52, "volume": 325314.0}, {"date": "2023-11-13", "close": 5.53, "volume": 236217.0}, {"date": "2023-11-14", "close": 5.98, "volume": 460050.0}, {"date": "2023-11-15", "close": 6.07, "volume": 384504.0}, {"date": "2023-11-16", "close": 5.82, "volume": 262420.0}, {"date": "2023-11-17", "close": 5.83, "volume": 725348.0}, {"date": "2023-11-20", "close": 5.73, "volume": 599945.0}, {"date": "2023-11-21", "close": 5.65, "volume": 355635.0}, {"date": "2023-11-22", "close": 5.59, "volume": 519154.0}, {"date": "2023-11-24", "close": 5.63, "volume": 255414.0}, {"date": "2023-11-27", "close": 5.54, "volume": 356147.0}, {"date": "2023-11-28", "close": 5.53, "volume": 303023.0}, {"date": "2023-11-29", "close": 5.79, "volume": 422699.0}, {"date": "2023-11-30", "close": 5.91, "volume": 456942.0}, {"date": "2023-12-01", "close": 6.18, "volume": 540551.0}, {"date": "2023-12-04", "close": 6.2, "volume": 422571.0}, {"date": "2023-12-05", "close": 6.2, "volume": 433233.0}, {"date": "2023-12-06", "close": 5.88, "volume": 657632.0}, {"date": "2023-12-07", "close": 5.94, "volume": 700596.0}, {"date": "2023-12-08", "close": 6.1, "volume": 493649.0}, {"date": "2023-12-11", "close": 6.23, "volume": 681394.0}, {"date": "2023-12-12", "close": 6.06, "volume": 562997.0}, {"date": "2023-12-13", "close": 6.52, "volume": 959758.0}, {"date": "2023-12-14", "close": 6.64, "volume": 1136231.0}, {"date": "2023-12-15", "close": 6.38, "volume": 1490827.0}, {"date": "2023-12-18", "close": 6.32, "volume": 716604.0}, {"date": "2023-12-19", "close": 6.78, "volume": 919176.0}, {"date": "2023-12-20", "close": 6.66, "volume": 675049.0}, {"date": "2023-12-21", "close": 6.96, "volume": 586870.0}, {"date": "2023-12-22", "close": 6.82, "volume": 348218.0}, {"date": "2023-12-26", "close": 6.98, "volume": 417111.0}, {"date": "2023-12-27", "close": 7.02, "volume": 389800.0}, {"date": "2023-12-28", "close": 6.73, "volume": 524803.0}, {"date": "2023-12-29", "close": 6.5, "volume": 552243.0}, {"date": "2024-01-02", "close": 6.49, "volume": 323422.0}, {"date": "2024-01-03", "close": 6.23, "volume": 628641.0}, {"date": "2024-01-04", "close": 6.31, "volume": 391695.0}, {"date": "2024-01-05", "close": 6.36, "volume": 285729.0}, {"date": "2024-01-08", "close": 6.6, "volume": 379786.0}, {"date": "2024-01-09", "close": 6.48, "volume": 271892.0}, {"date": "2024-01-10", "close": 6.55, "volume": 330536.0}, {"date": "2024-01-11", "close": 6.48, "volume": 395012.0}, {"date": "2024-01-12", "close": 6.46, "volume": 321879.0}, {"date": "2024-01-16", "close": 6.28, "volume": 331015.0}, {"date": "2024-01-17", "close": 6.15, "volume": 397858.0}, {"date": "2024-01-18", "close": 6.12, "volume": 317697.0}, {"date": "2024-01-19", "close": 6.17, "volume": 443225.0}, {"date": "2024-01-22", "close": 6.19, "volume": 273135.0}, {"date": "2024-01-23", "close": 6.35, "volume": 485516.0}, {"date": "2024-01-24", "close": 6.39, "volume": 434566.0}, {"date": "2024-01-25", "close": 6.47, "volume": 257552.0}, {"date": "2024-01-26", "close": 6.51, "volume": 220049.0}, {"date": "2024-01-29", "close": 6.66, "volume": 217725.0}, {"date": "2024-01-30", "close": 6.47, "volume": 237814.0}, {"date": "2024-01-31", "close": 6.09, "volume": 569268.0}, {"date": "2024-02-01", "close": 6.06, "volume": 935116.0}, {"date": "2024-02-02", "close": 5.84, "volume": 579371.0}, {"date": "2024-02-05", "close": 5.83, "volume": 781290.0}, {"date": "2024-02-06", "close": 5.76, "volume": 802692.0}, {"date": "2024-02-07", "close": 5.26, "volume": 1003002.0}, {"date": "2024-02-08", "close": 5.19, "volume": 846003.0}, {"date": "2024-02-09", "close": 5.3, "volume": 727498.0}, {"date": "2024-02-12", "close": 5.4, "volume": 578898.0}, {"date": "2024-02-13", "close": 5.19, "volume": 790743.0}, {"date": "2024-02-14", "close": 5.32, "volume": 700078.0}, {"date": "2024-02-15", "close": 5.62, "volume": 490216.0}, {"date": "2024-02-16", "close": 5.65, "volume": 448135.0}, {"date": "2024-02-20", "close": 5.53, "volume": 485109.0}, {"date": "2024-02-21", "close": 6.45, "volume": 3262505.0}, {"date": "2024-02-22", "close": 6.9, "volume": 2215710.0}, {"date": "2024-02-23", "close": 6.85, "volume": 1243433.0}, {"date": "2024-02-26", "close": 6.9, "volume": 1052431.0}, {"date": "2024-02-27", "close": 6.96, "volume": 646175.0}, {"date": "2024-02-28", "close": 7.06, "volume": 523065.0}, {"date": "2024-02-29", "close": 7.48, "volume": 868862.0}, {"date": "2024-03-01", "close": 7.55, "volume": 740164.0}, {"date": "2024-03-04", "close": 7.28, "volume": 1258382.0}, {"date": "2024-03-05", "close": 7.19, "volume": 903042.0}, {"date": "2024-03-06", "close": 7.26, "volume": 702153.0}, {"date": "2024-03-07", "close": 7.4, "volume": 1112327.0}, {"date": "2024-03-08", "close": 7.52, "volume": 954540.0}, {"date": "2024-03-11", "close": 7.57, "volume": 356004.0}, {"date": "2024-03-12", "close": 7.6, "volume": 423526.0}, {"date": "2024-03-13", "close": 7.69, "volume": 464483.0}, {"date": "2024-03-14", "close": 7.57, "volume": 574883.0}, {"date": "2024-03-15", "close": 7.55, "volume": 1520068.0}, {"date": "2024-03-18", "close": 7.69, "volume": 882515.0}, {"date": "2024-03-19", "close": 7.65, "volume": 457127.0}, {"date": "2024-03-20", "close": 7.82, "volume": 493897.0}, {"date": "2024-03-21", "close": 7.92, "volume": 545533.0}, {"date": "2024-03-22", "close": 7.87, "volume": 607003.0}, {"date": "2024-03-25", "close": 7.97, "volume": 375963.0}, {"date": "2024-03-26", "close": 7.65, "volume": 910245.0}, {"date": "2024-03-27", "close": 7.76, "volume": 1049754.0}, {"date": "2024-03-28", "close": 7.72, "volume": 1019172.0}, {"date": "2024-04-01", "close": 7.79, "volume": 481777.0}, {"date": "2024-04-02", "close": 7.63, "volume": 443359.0}, {"date": "2024-04-03", "close": 7.67, "volume": 399804.0}, {"date": "2024-04-04", "close": 7.58, "volume": 437541.0}, {"date": "2024-04-05", "close": 7.63, "volume": 371509.0}, {"date": "2024-04-08", "close": 7.68, "volume": 421772.0}, {"date": "2024-04-09", "close": 7.81, "volume": 304135.0}, {"date": "2024-04-10", "close": 7.46, "volume": 842877.0}, {"date": "2024-04-11", "close": 7.58, "volume": 484854.0}, {"date": "2024-04-12", "close": 7.31, "volume": 720492.0}, {"date": "2024-04-15", "close": 7.2, "volume": 541171.0}, {"date": "2024-04-16", "close": 7.09, "volume": 728913.0}, {"date": "2024-04-17", "close": 7.27, "volume": 679550.0}, {"date": "2024-04-18", "close": 7.36, "volume": 416608.0}, {"date": "2024-04-19", "close": 7.51, "volume": 325032.0}, {"date": "2024-04-22", "close": 7.61, "volume": 367629.0}, {"date": "2024-04-23", "close": 7.84, "volume": 554022.0}, {"date": "2024-04-24", "close": 7.84, "volume": 636429.0}, {"date": "2024-04-25", "close": 7.55, "volume": 429513.0}, {"date": "2024-04-26", "close": 7.55, "volume": 300331.0}, {"date": "2024-04-29", "close": 7.62, "volume": 329665.0}, {"date": "2024-04-30", "close": 7.33, "volume": 458890.0}, {"date": "2024-05-01", "close": 8.29, "volume": 1395373.0}, {"date": "2024-05-02", "close": 8.13, "volume": 660245.0}, {"date": "2024-05-03", "close": 8.36, "volume": 629521.0}, {"date": "2024-05-06", "close": 8.6, "volume": 543956.0}, {"date": "2024-05-07", "close": 8.84, "volume": 834152.0}, {"date": "2024-05-08", "close": 8.81, "volume": 472740.0}, {"date": "2024-05-09", "close": 8.63, "volume": 341718.0}, {"date": "2024-05-10", "close": 8.57, "volume": 268193.0}, {"date": "2024-05-13", "close": 8.61, "volume": 350156.0}, {"date": "2024-05-14", "close": 8.74, "volume": 447393.0}, {"date": "2024-05-15", "close": 8.77, "volume": 580564.0}, {"date": "2024-05-16", "close": 8.85, "volume": 358866.0}, {"date": "2024-05-17", "close": 8.87, "volume": 305416.0}, {"date": "2024-05-20", "close": 8.71, "volume": 416217.0}, {"date": "2024-05-21", "close": 8.75, "volume": 307553.0}, {"date": "2024-05-22", "close": 8.79, "volume": 434396.0}, {"date": "2024-05-23", "close": 8.45, "volume": 507725.0}, {"date": "2024-05-24", "close": 8.38, "volume": 1056234.0}, {"date": "2024-05-28", "close": 8.27, "volume": 577316.0}, {"date": "2024-05-29", "close": 8.38, "volume": 512576.0}, {"date": "2024-05-30", "close": 8.54, "volume": 366471.0}, {"date": "2024-05-31", "close": 8.58, "volume": 650350.0}, {"date": "2024-06-03", "close": 8.61, "volume": 547882.0}, {"date": "2024-06-04", "close": 8.46, "volume": 369579.0}, {"date": "2024-06-05", "close": 8.61, "volume": 377765.0}, {"date": "2024-06-06", "close": 8.45, "volume": 390404.0}, {"date": "2024-06-07", "close": 8.37, "volume": 270317.0}, {"date": "2024-06-10", "close": 8.39, "volume": 203868.0}, {"date": "2024-06-11", "close": 8.3, "volume": 322252.0}, {"date": "2024-06-12", "close": 8.48, "volume": 300243.0}, {"date": "2024-06-13", "close": 8.43, "volume": 308758.0}, {"date": "2024-06-14", "close": 8.3, "volume": 298605.0}, {"date": "2024-06-17", "close": 8.47, "volume": 260143.0}, {"date": "2024-06-18", "close": 8.63, "volume": 459147.0}, {"date": "2024-06-20", "close": 8.65, "volume": 765865.0}, {"date": "2024-06-21", "close": 8.54, "volume": 1852956.0}, {"date": "2024-06-24", "close": 8.74, "volume": 457591.0}, {"date": "2024-06-25", "close": 8.74, "volume": 393930.0}, {"date": "2024-06-26", "close": 8.6, "volume": 510948.0}, {"date": "2024-06-27", "close": 8.45, "volume": 561798.0}, {"date": "2024-06-28", "close": 8.64, "volume": 1652300.0}, {"date": "2024-07-01", "close": 8.48, "volume": 474309.0}, {"date": "2024-07-02", "close": 8.69, "volume": 350689.0}, {"date": "2024-07-03", "close": 8.58, "volume": 233205.0}, {"date": "2024-07-05", "close": 8.6, "volume": 292814.0}, {"date": "2024-07-08", "close": 8.69, "volume": 239100.0}, {"date": "2024-07-09", "close": 8.71, "volume": 477315.0}, {"date": "2024-07-10", "close": 8.85, "volume": 304709.0}, {"date": "2024-07-11", "close": 9.0, "volume": 657390.0}, {"date": "2024-07-12", "close": 9.06, "volume": 776120.0}, {"date": "2024-07-15", "close": 9.34, "volume": 1751683.0}, {"date": "2024-07-16", "close": 9.5, "volume": 745182.0}, {"date": "2024-07-17", "close": 9.44, "volume": 576588.0}, {"date": "2024-07-18", "close": 9.3, "volume": 733496.0}, {"date": "2024-07-19", "close": 9.38, "volume": 1190814.0}, {"date": "2024-07-22", "close": 9.42, "volume": 619274.0}, {"date": "2024-07-23", "close": 9.4, "volume": 1313722.0}, {"date": "2024-07-24", "close": 9.04, "volume": 920095.0}, {"date": "2024-07-25", "close": 8.96, "volume": 759543.0}, {"date": "2024-07-26", "close": 9.0, "volume": 560144.0}, {"date": "2024-07-29", "close": 8.85, "volume": 456201.0}, {"date": "2024-07-30", "close": 8.86, "volume": 650741.0}, {"date": "2024-07-31", "close": 8.74, "volume": 2269917.0}, {"date": "2024-08-01", "close": 8.58, "volume": 1432675.0}, {"date": "2024-08-02", "close": 8.47, "volume": 656219.0}, {"date": "2024-08-05", "close": 8.13, "volume": 714799.0}, {"date": "2024-08-06", "close": 8.22, "volume": 1032866.0}, {"date": "2024-08-07", "close": 8.2, "volume": 365195.0}, {"date": "2024-08-08", "close": 8.36, "volume": 355461.0}, {"date": "2024-08-09", "close": 8.36, "volume": 248353.0}, {"date": "2024-08-12", "close": 8.33, "volume": 262226.0}, {"date": "2024-08-13", "close": 8.4, "volume": 332912.0}, {"date": "2024-08-14", "close": 8.46, "volume": 286424.0}, {"date": "2024-08-15", "close": 8.49, "volume": 300573.0}, {"date": "2024-08-16", "close": 8.46, "volume": 325511.0}, {"date": "2024-08-19", "close": 8.53, "volume": 450956.0}, {"date": "2024-08-20", "close": 8.57, "volume": 295020.0}, {"date": "2024-08-21", "close": 8.61, "volume": 275473.0}, {"date": "2024-08-22", "close": 8.57, "volume": 274856.0}, {"date": "2024-08-23", "close": 8.83, "volume": 293859.0}, {"date": "2024-08-26", "close": 8.94, "volume": 341705.0}, {"date": "2024-08-27", "close": 8.92, "volume": 245472.0}, {"date": "2024-08-28", "close": 8.99, "volume": 455676.0}, {"date": "2024-08-29", "close": 9.1, "volume": 336340.0}, {"date": "2024-08-30", "close": 9.06, "volume": 367945.0}, {"date": "2024-09-03", "close": 8.9, "volume": 303089.0}, {"date": "2024-09-04", "close": 8.75, "volume": 286321.0}, {"date": "2024-09-05", "close": 8.84, "volume": 252106.0}, {"date": "2024-09-06", "close": 8.64, "volume": 281720.0}, {"date": "2024-09-09", "close": 8.73, "volume": 343534.0}, {"date": "2024-09-10", "close": 8.79, "volume": 652635.0}, {"date": "2024-09-11", "close": 8.75, "volume": 517740.0}, {"date": "2024-09-12", "close": 8.96, "volume": 606932.0}, {"date": "2024-09-13", "close": 9.02, "volume": 532114.0}, {"date": "2024-09-16", "close": 8.87, "volume": 744306.0}, {"date": "2024-09-17", "close": 8.93, "volume": 795247.0}, {"date": "2024-09-18", "close": 8.86, "volume": 864683.0}, {"date": "2024-09-19", "close": 8.97, "volume": 729397.0}, {"date": "2024-09-20", "close": 8.67, "volume": 1721303.0}, {"date": "2024-09-23", "close": 8.7, "volume": 546341.0}, {"date": "2024-09-24", "close": 8.9, "volume": 761163.0}, {"date": "2024-09-25", "close": 8.63, "volume": 474956.0}, {"date": "2024-09-26", "close": 8.56, "volume": 659373.0}, {"date": "2024-09-27", "close": 8.31, "volume": 3347129.0}, {"date": "2024-09-30", "close": 8.53, "volume": 860571.0}, {"date": "2024-10-01", "close": 8.23, "volume": 4781621.0}, {"date": "2024-10-02", "close": 8.4, "volume": 435284.0}, {"date": "2024-10-03", "close": 8.41, "volume": 612018.0}, {"date": "2024-10-04", "close": 8.35, "volume": 342167.0}, {"date": "2024-10-07", "close": 8.33, "volume": 437565.0}, {"date": "2024-10-08", "close": 8.26, "volume": 450581.0}, {"date": "2024-10-09", "close": 8.27, "volume": 363526.0}, {"date": "2024-10-10", "close": 8.24, "volume": 327892.0}, {"date": "2024-10-11", "close": 8.28, "volume": 261112.0}, {"date": "2024-10-14", "close": 8.36, "volume": 212957.0}, {"date": "2024-10-15", "close": 8.39, "volume": 1060943.0}, {"date": "2024-10-16", "close": 8.64, "volume": 321967.0}, {"date": "2024-10-17", "close": 8.81, "volume": 526664.0}, {"date": "2024-10-18", "close": 8.74, "volume": 319246.0}, {"date": "2024-10-21", "close": 8.4, "volume": 352389.0}, {"date": "2024-10-22", "close": 8.37, "volume": 474862.0}, {"date": "2024-10-23", "close": 8.45, "volume": 502852.0}, {"date": "2024-10-24", "close": 8.49, "volume": 565782.0}, {"date": "2024-10-25", "close": 8.37, "volume": 351446.0}, {"date": "2024-10-28", "close": 8.38, "volume": 460446.0}, {"date": "2024-10-29", "close": 8.32, "volume": 465271.0}, {"date": "2024-10-30", "close": 8.81, "volume": 671568.0}, {"date": "2024-10-31", "close": 8.81, "volume": 580031.0}, {"date": "2024-11-01", "close": 8.76, "volume": 638219.0}, {"date": "2024-11-04", "close": 8.8, "volume": 541720.0}, {"date": "2024-11-05", "close": 8.8, "volume": 1050157.0}, {"date": "2024-11-06", "close": 8.83, "volume": 896624.0}, {"date": "2024-11-07", "close": 8.91, "volume": 616866.0}, {"date": "2024-11-08", "close": 9.08, "volume": 553324.0}, {"date": "2024-11-11", "close": 9.07, "volume": 437648.0}, {"date": "2024-11-12", "close": 8.87, "volume": 548943.0}, {"date": "2024-11-13", "close": 8.84, "volume": 743149.0}, {"date": "2024-11-14", "close": 8.88, "volume": 428603.0}, {"date": "2024-11-15", "close": 8.74, "volume": 804834.0}, {"date": "2024-11-18", "close": 8.82, "volume": 438157.0}, {"date": "2024-11-19", "close": 8.85, "volume": 328851.0}, {"date": "2024-11-20", "close": 8.74, "volume": 294247.0}, {"date": "2024-11-21", "close": 8.78, "volume": 314660.0}, {"date": "2024-11-22", "close": 8.88, "volume": 403523.0}, {"date": "2024-11-25", "close": 9.03, "volume": 2208464.0}, {"date": "2024-11-26", "close": 9.18, "volume": 624569.0}, {"date": "2024-11-27", "close": 9.2, "volume": 295999.0}, {"date": "2024-11-29", "close": 9.13, "volume": 148641.0}, {"date": "2024-12-02", "close": 9.11, "volume": 406532.0}, {"date": "2024-12-03", "close": 9.04, "volume": 372358.0}, {"date": "2024-12-04", "close": 9.01, "volume": 310040.0}, {"date": "2024-12-05", "close": 8.89, "volume": 310136.0}, {"date": "2024-12-06", "close": 8.98, "volume": 533805.0}, {"date": "2024-12-09", "close": 9.06, "volume": 481465.0}, {"date": "2024-12-10", "close": 9.08, "volume": 389933.0}, {"date": "2024-12-11", "close": 9.04, "volume": 365363.0}, {"date": "2024-12-12", "close": 9.0, "volume": 340432.0}, {"date": "2024-12-13", "close": 9.03, "volume": 326412.0}, {"date": "2024-12-16", "close": 9.05, "volume": 529692.0}, {"date": "2024-12-17", "close": 8.85, "volume": 700140.0}, {"date": "2024-12-18", "close": 8.51, "volume": 814129.0}, {"date": "2024-12-19", "close": 8.51, "volume": 798203.0}, {"date": "2024-12-20", "close": 8.77, "volume": 2580844.0}, {"date": "2024-12-23", "close": 8.64, "volume": 633268.0}, {"date": "2024-12-24", "close": 8.77, "volume": 239244.0}, {"date": "2024-12-26", "close": 8.72, "volume": 603058.0}, {"date": "2024-12-27", "close": 8.4, "volume": 662000.0}, {"date": "2024-12-30", "close": 8.34, "volume": 521407.0}, {"date": "2024-12-31", "close": 8.5, "volume": 395174.0}, {"date": "2025-01-02", "close": 8.57, "volume": 659158.0}, {"date": "2025-01-03", "close": 8.64, "volume": 265519.0}, {"date": "2025-01-06", "close": 8.55, "volume": 406685.0}, {"date": "2025-01-07", "close": 8.41, "volume": 513333.0}, {"date": "2025-01-08", "close": 8.5, "volume": 501030.0}, {"date": "2025-01-10", "close": 8.29, "volume": 571738.0}, {"date": "2025-01-13", "close": 8.34, "volume": 596268.0}, {"date": "2025-01-14", "close": 8.37, "volume": 495809.0}, {"date": "2025-01-15", "close": 8.53, "volume": 311661.0}, {"date": "2025-01-16", "close": 8.5, "volume": 303235.0}, {"date": "2025-01-17", "close": 8.51, "volume": 290833.0}, {"date": "2025-01-21", "close": 8.46, "volume": 737331.0}, {"date": "2025-01-22", "close": 8.34, "volume": 645960.0}, {"date": "2025-01-23", "close": 8.3, "volume": 865499.0}, {"date": "2025-01-24", "close": 8.37, "volume": 321080.0}, {"date": "2025-01-27", "close": 8.45, "volume": 313029.0}, {"date": "2025-01-28", "close": 8.39, "volume": 255695.0}, {"date": "2025-01-29", "close": 8.32, "volume": 318206.0}, {"date": "2025-01-30", "close": 8.42, "volume": 651137.0}, {"date": "2025-01-31", "close": 8.41, "volume": 355874.0}, {"date": "2025-02-03", "close": 8.33, "volume": 316920.0}, {"date": "2025-02-04", "close": 8.55, "volume": 414640.0}, {"date": "2025-02-05", "close": 8.55, "volume": 645012.0}, {"date": "2025-02-06", "close": 8.72, "volume": 324092.0}, {"date": "2025-02-07", "close": 8.55, "volume": 349634.0}, {"date": "2025-02-10", "close": 8.6, "volume": 334548.0}, {"date": "2025-02-11", "close": 8.61, "volume": 261960.0}, {"date": "2025-02-12", "close": 8.59, "volume": 398223.0}, {"date": "2025-02-13", "close": 8.6, "volume": 375174.0}, {"date": "2025-02-14", "close": 8.68, "volume": 385346.0}, {"date": "2025-02-18", "close": 8.71, "volume": 476594.0}, {"date": "2025-02-19", "close": 8.26, "volume": 1736746.0}, {"date": "2025-02-20", "close": 8.37, "volume": 893088.0}, {"date": "2025-02-21", "close": 8.32, "volume": 696227.0}, {"date": "2025-02-24", "close": 8.33, "volume": 494100.0}, {"date": "2025-02-25", "close": 8.46, "volume": 625034.0}, {"date": "2025-02-26", "close": 8.45, "volume": 529763.0}, {"date": "2025-02-27", "close": 8.53, "volume": 422895.0}, {"date": "2025-02-28", "close": 8.63, "volume": 569480.0}, {"date": "2025-03-03", "close": 8.5, "volume": 683053.0}, {"date": "2025-03-04", "close": 8.42, "volume": 701448.0}, {"date": "2025-03-05", "close": 8.48, "volume": 608667.0}, {"date": "2025-03-06", "close": 8.45, "volume": 1178543.0}, {"date": "2025-03-07", "close": 8.59, "volume": 615257.0}, {"date": "2025-03-10", "close": 8.49, "volume": 1199247.0}, {"date": "2025-03-11", "close": 8.41, "volume": 1209611.0}, {"date": "2025-03-12", "close": 8.51, "volume": 1102126.0}, {"date": "2025-03-13", "close": 8.45, "volume": 1371104.0}, {"date": "2025-03-14", "close": 8.54, "volume": 794089.0}, {"date": "2025-03-17", "close": 8.57, "volume": 610425.0}, {"date": "2025-03-18", "close": 8.53, "volume": 661970.0}, {"date": "2025-03-19", "close": 8.53, "volume": 448773.0}, {"date": "2025-03-20", "close": 8.5, "volume": 536485.0}, {"date": "2025-03-21", "close": 8.45, "volume": 1104681.0}, {"date": "2025-03-24", "close": 8.51, "volume": 467351.0}, {"date": "2025-03-25", "close": 8.5, "volume": 835525.0}, {"date": "2025-03-26", "close": 8.38, "volume": 952319.0}, {"date": "2025-03-27", "close": 8.36, "volume": 909710.0}, {"date": "2025-03-28", "close": 8.02, "volume": 768600.0}, {"date": "2025-03-31", "close": 8.15, "volume": 627115.0}, {"date": "2025-04-01", "close": 8.15, "volume": 491036.0}, {"date": "2025-04-02", "close": 8.13, "volume": 569737.0}, {"date": "2025-04-03", "close": 7.87, "volume": 879612.0}, {"date": "2025-04-04", "close": 7.52, "volume": 2022946.0}, {"date": "2025-04-07", "close": 7.0, "volume": 2207142.0}, {"date": "2025-04-08", "close": 6.8, "volume": 2047613.0}, {"date": "2025-04-09", "close": 7.18, "volume": 1908817.0}, {"date": "2025-04-10", "close": 6.9, "volume": 1473143.0}, {"date": "2025-04-11", "close": 6.8, "volume": 1198433.0}, {"date": "2025-04-14", "close": 7.03, "volume": 1290136.0}, {"date": "2025-04-15", "close": 7.06, "volume": 607959.0}, {"date": "2025-04-16", "close": 7.05, "volume": 640222.0}, {"date": "2025-04-17", "close": 7.17, "volume": 550617.0}, {"date": "2025-04-21", "close": 7.09, "volume": 521558.0}, {"date": "2025-04-22", "close": 7.33, "volume": 580212.0}, {"date": "2025-04-23", "close": 7.32, "volume": 658989.0}, {"date": "2025-04-24", "close": 7.27, "volume": 899883.0}, {"date": "2025-04-25", "close": 7.21, "volume": 752082.0}, {"date": "2025-04-28", "close": 7.41, "volume": 687770.0}, {"date": "2025-04-29", "close": 7.53, "volume": 657630.0}, {"date": "2025-04-30", "close": 7.64, "volume": 1272269.0}, {"date": "2025-05-01", "close": 7.55, "volume": 680224.0}, {"date": "2025-05-02", "close": 7.65, "volume": 458913.0}, {"date": "2025-05-05", "close": 7.64, "volume": 571263.0}, {"date": "2025-05-06", "close": 7.47, "volume": 495236.0}, {"date": "2025-05-07", "close": 7.52, "volume": 455199.0}, {"date": "2025-05-08", "close": 7.6, "volume": 522390.0}, {"date": "2025-05-09", "close": 7.67, "volume": 576837.0}, {"date": "2025-05-12", "close": 7.88, "volume": 450053.0}, {"date": "2025-05-13", "close": 7.99, "volume": 464106.0}, {"date": "2025-05-14", "close": 7.81, "volume": 696031.0}, {"date": "2025-05-15", "close": 7.97, "volume": 508320.0}, {"date": "2025-05-16", "close": 7.98, "volume": 458159.0}, {"date": "2025-05-19", "close": 7.9, "volume": 398229.0}, {"date": "2025-05-20", "close": 7.83, "volume": 564045.0}, {"date": "2025-05-21", "close": 7.55, "volume": 591773.0}, {"date": "2025-05-22", "close": 7.57, "volume": 616468.0}, {"date": "2025-05-23", "close": 7.59, "volume": 436505.0}, {"date": "2025-05-27", "close": 7.69, "volume": 498708.0}, {"date": "2025-05-28", "close": 7.65, "volume": 284603.0}, {"date": "2025-05-29", "close": 7.74, "volume": 384154.0}, {"date": "2025-05-30", "close": 7.68, "volume": 430363.0}, {"date": "2025-06-02", "close": 7.56, "volume": 673433.0}, {"date": "2025-06-03", "close": 7.69, "volume": 406052.0}, {"date": "2025-06-04", "close": 7.76, "volume": 573212.0}, {"date": "2025-06-05", "close": 7.75, "volume": 427940.0}, {"date": "2025-06-06", "close": 7.86, "volume": 467644.0}, {"date": "2025-06-09", "close": 7.93, "volume": 419980.0}, {"date": "2025-06-10", "close": 8.0, "volume": 350196.0}, {"date": "2025-06-11", "close": 8.03, "volume": 561694.0}, {"date": "2025-06-12", "close": 8.12, "volume": 554704.0}, {"date": "2025-06-13", "close": 7.92, "volume": 488643.0}, {"date": "2025-06-16", "close": 7.93, "volume": 554650.0}, {"date": "2025-06-17", "close": 7.85, "volume": 805606.0}, {"date": "2025-06-18", "close": 7.92, "volume": 946722.0}, {"date": "2025-06-20", "close": 7.91, "volume": 1191501.0}, {"date": "2025-06-23", "close": 7.92, "volume": 748429.0}, {"date": "2025-06-24", "close": 7.98, "volume": 874379.0}, {"date": "2025-06-25", "close": 7.88, "volume": 550075.0}, {"date": "2025-06-26", "close": 8.01, "volume": 707996.0}, {"date": "2025-06-27", "close": 7.68, "volume": 1975110.0}, {"date": "2025-06-30", "close": 7.72, "volume": 998063.0}, {"date": "2025-07-01", "close": 7.86, "volume": 669927.0}, {"date": "2025-07-02", "close": 8.08, "volume": 613512.0}, {"date": "2025-07-03", "close": 8.06, "volume": 356965.0}, {"date": "2025-07-07", "close": 7.97, "volume": 688449.0}, {"date": "2025-07-08", "close": 7.97, "volume": 692498.0}, {"date": "2025-07-09", "close": 8.1, "volume": 342541.0}, {"date": "2025-07-10", "close": 8.16, "volume": 549525.0}, {"date": "2025-07-11", "close": 8.15, "volume": 527074.0}, {"date": "2025-07-14", "close": 8.19, "volume": 538032.0}, {"date": "2025-07-15", "close": 8.04, "volume": 637037.0}, {"date": "2025-07-16", "close": 8.19, "volume": 593065.0}, {"date": "2025-07-17", "close": 8.1, "volume": 706164.0}, {"date": "2025-07-18", "close": 8.07, "volume": 980888.0}, {"date": "2025-07-21", "close": 8.04, "volume": 439407.0}, {"date": "2025-07-22", "close": 8.22, "volume": 489908.0}, {"date": "2025-07-23", "close": 8.27, "volume": 520845.0}, {"date": "2025-07-24", "close": 8.36, "volume": 483572.0}, {"date": "2025-07-25", "close": 8.49, "volume": 736303.0}, {"date": "2025-07-28", "close": 8.37, "volume": 502996.0}, {"date": "2025-07-29", "close": 8.38, "volume": 401194.0}, {"date": "2025-07-30", "close": 8.75, "volume": 1538083.0}, {"date": "2025-07-31", "close": 8.7, "volume": 1180466.0}, {"date": "2025-08-01", "close": 8.67, "volume": 687030.0}, {"date": "2025-08-04", "close": 8.92, "volume": 848953.0}, {"date": "2025-08-05", "close": 8.9, "volume": 543088.0}, {"date": "2025-08-06", "close": 8.83, "volume": 370077.0}, {"date": "2025-08-07", "close": 8.94, "volume": 475556.0}, {"date": "2025-08-08", "close": 8.89, "volume": 358533.0}, {"date": "2025-08-11", "close": 8.76, "volume": 424742.0}, {"date": "2025-08-12", "close": 9.02, "volume": 449878.0}, {"date": "2025-08-13", "close": 9.18, "volume": 371550.0}, {"date": "2025-08-14", "close": 9.06, "volume": 262585.0}, {"date": "2025-08-15", "close": 9.1, "volume": 505682.0}, {"date": "2025-08-18", "close": 9.05, "volume": 324730.0}, {"date": "2025-08-19", "close": 9.13, "volume": 515814.0}, {"date": "2025-08-20", "close": 9.17, "volume": 403548.0}, {"date": "2025-08-21", "close": 9.01, "volume": 842433.0}, {"date": "2025-08-22", "close": 9.22, "volume": 850044.0}, {"date": "2025-08-25", "close": 9.17, "volume": 602196.0}, {"date": "2025-08-26", "close": 9.3, "volume": 500570.0}, {"date": "2025-08-27", "close": 9.25, "volume": 383594.0}, {"date": "2025-08-28", "close": 9.27, "volume": 272670.0}, {"date": "2025-08-29", "close": 9.35, "volume": 674475.0}, {"date": "2025-09-02", "close": 9.32, "volume": 316310.0}, {"date": "2025-09-03", "close": 9.39, "volume": 335460.0}, {"date": "2025-09-04", "close": 9.51, "volume": 518098.0}, {"date": "2025-09-05", "close": 9.68, "volume": 2198853.0}, {"date": "2025-09-08", "close": 9.72, "volume": 1085427.0}, {"date": "2025-09-09", "close": 9.51, "volume": 440520.0}, {"date": "2025-09-10", "close": 9.47, "volume": 405921.0}, {"date": "2025-09-11", "close": 9.43, "volume": 832035.0}, {"date": "2025-09-12", "close": 9.44, "volume": 754551.0}, {"date": "2025-09-15", "close": 9.45, "volume": 452128.0}, {"date": "2025-09-16", "close": 9.27, "volume": 969437.0}, {"date": "2025-09-17", "close": 9.25, "volume": 1123442.0}, {"date": "2025-09-18", "close": 9.34, "volume": 551237.0}, {"date": "2025-09-19", "close": 9.24, "volume": 2168705.0}, {"date": "2025-09-22", "close": 9.07, "volume": 629077.0}, {"date": "2025-09-23", "close": 9.05, "volume": 623162.0}, {"date": "2025-09-24", "close": 9.06, "volume": 823451.0}, {"date": "2025-09-25", "close": 8.83, "volume": 1148418.0}, {"date": "2025-09-26", "close": 8.62, "volume": 976505.0}, {"date": "2025-09-29", "close": 8.52, "volume": 799842.0}, {"date": "2025-09-30", "close": 8.56, "volume": 773404.0}, {"date": "2025-10-01", "close": 8.59, "volume": 1031440.0}, {"date": "2025-10-02", "close": 8.59, "volume": 344613.0}, {"date": "2025-10-03", "close": 8.72, "volume": 498443.0}, {"date": "2025-10-06", "close": 8.54, "volume": 767578.0}, {"date": "2025-10-07", "close": 8.58, "volume": 515438.0}, {"date": "2025-10-08", "close": 8.66, "volume": 317372.0}, {"date": "2025-10-09", "close": 8.53, "volume": 324179.0}, {"date": "2025-10-10", "close": 8.44, "volume": 464360.0}, {"date": "2025-10-13", "close": 8.59, "volume": 346437.0}, {"date": "2025-10-14", "close": 8.68, "volume": 434853.0}, {"date": "2025-10-15", "close": 8.71, "volume": 462666.0}, {"date": "2025-10-16", "close": 8.52, "volume": 584996.0}, {"date": "2025-10-17", "close": 8.57, "volume": 368764.0}, {"date": "2025-10-20", "close": 8.79, "volume": 480428.0}, {"date": "2025-10-21", "close": 8.78, "volume": 372280.0}, {"date": "2025-10-22", "close": 8.9, "volume": 378237.0}, {"date": "2025-10-23", "close": 8.87, "volume": 257281.0}, {"date": "2025-10-24", "close": 8.89, "volume": 327209.0}, {"date": "2025-10-27", "close": 8.89, "volume": 367305.0}, {"date": "2025-10-28", "close": 8.92, "volume": 785153.0}, {"date": "2025-10-29", "close": 8.67, "volume": 893414.0}, {"date": "2025-10-30", "close": 8.72, "volume": 647564.0}, {"date": "2025-10-31", "close": 8.65, "volume": 556455.0}, {"date": "2025-11-03", "close": 8.75, "volume": 583228.0}, {"date": "2025-11-04", "close": 8.92, "volume": 704136.0}, {"date": "2025-11-05", "close": 9.05, "volume": 602637.0}, {"date": "2025-11-06", "close": 8.93, "volume": 422007.0}, {"date": "2025-11-07", "close": 8.92, "volume": 472666.0}, {"date": "2025-11-10", "close": 8.95, "volume": 510577.0}, {"date": "2025-11-11", "close": 9.07, "volume": 541724.0}, {"date": "2025-11-12", "close": 9.09, "volume": 378333.0}, {"date": "2025-11-13", "close": 9.01, "volume": 329946.0}, {"date": "2025-11-14", "close": 8.95, "volume": 446321.0}, {"date": "2025-11-17", "close": 8.87, "volume": 521745.0}, {"date": "2025-11-18", "close": 8.81, "volume": 637154.0}, {"date": "2025-11-19", "close": 8.75, "volume": 486038.0}, {"date": "2025-11-20", "close": 8.76, "volume": 463092.0}, {"date": "2025-11-21", "close": 8.81, "volume": 802705.0}, {"date": "2025-11-24", "close": 8.74, "volume": 465016.0}, {"date": "2025-11-25", "close": 9.07, "volume": 559283.0}, {"date": "2025-11-26", "close": 9.11, "volume": 393605.0}, {"date": "2025-11-28", "close": 9.09, "volume": 173115.0}, {"date": "2025-12-01", "close": 9.1, "volume": 574161.0}, {"date": "2025-12-02", "close": 9.03, "volume": 891031.0}, {"date": "2025-12-03", "close": 9.15, "volume": 655827.0}, {"date": "2025-12-04", "close": 8.95, "volume": 389622.0}, {"date": "2025-12-05", "close": 8.98, "volume": 745741.0}, {"date": "2025-12-08", "close": 8.98, "volume": 358210.0}, {"date": "2025-12-09", "close": 9.03, "volume": 413270.0}, {"date": "2025-12-10", "close": 9.1, "volume": 580324.0}, {"date": "2025-12-11", "close": 9.13, "volume": 595592.0}, {"date": "2025-12-12", "close": 9.16, "volume": 762042.0}, {"date": "2025-12-15", "close": 9.17, "volume": 465982.0}, {"date": "2025-12-16", "close": 9.04, "volume": 407539.0}, {"date": "2025-12-17", "close": 9.1, "volume": 2850087.0}, {"date": "2025-12-18", "close": 9.21, "volume": 1185422.0}, {"date": "2025-12-19", "close": 9.16, "volume": 1058491.0}, {"date": "2025-12-22", "close": 9.21, "volume": 1285443.0}, {"date": "2025-12-23", "close": 9.06, "volume": 598036.0}, {"date": "2025-12-24", "close": 9.11, "volume": 451700.0}, {"date": "2025-12-26", "close": 8.79, "volume": 694033.0}, {"date": "2025-12-29", "close": 8.69, "volume": 1189015.0}, {"date": "2025-12-30", "close": 8.64, "volume": 492378.0}, {"date": "2025-12-31", "close": 8.61, "volume": 1205641.0}, {"date": "2026-01-02", "close": 8.82, "volume": 868900.0}, {"date": "2026-01-05", "close": 8.87, "volume": 952095.0}, {"date": "2026-01-06", "close": 8.89, "volume": 1017279.0}, {"date": "2026-01-07", "close": 8.85, "volume": 853521.0}, {"date": "2026-01-08", "close": 8.98, "volume": 790550.0}, {"date": "2026-01-09", "close": 9.04, "volume": 694286.0}, {"date": "2026-01-12", "close": 9.07, "volume": 487871.0}, {"date": "2026-01-13", "close": 8.92, "volume": 529324.0}, {"date": "2026-01-14", "close": 9.03, "volume": 455383.0}, {"date": "2026-01-15", "close": 9.15, "volume": 596906.0}, {"date": "2026-01-16", "close": 9.21, "volume": 886342.0}, {"date": "2026-01-20", "close": 9.07, "volume": 828090.0}, {"date": "2026-01-21", "close": 9.14, "volume": 946539.0}, {"date": "2026-01-22", "close": 9.11, "volume": 592877.0}, {"date": "2026-01-23", "close": 8.97, "volume": 768210.0}, {"date": "2026-01-26", "close": 8.98, "volume": 705276.0}, {"date": "2026-01-27", "close": 9.11, "volume": 432941.0}, {"date": "2026-01-28", "close": 9.25, "volume": 1039139.0}, {"date": "2026-01-29", "close": 9.31, "volume": 1084246.0}, {"date": "2026-01-30", "close": 9.03, "volume": 1363474.0}, {"date": "2026-02-02", "close": 9.14, "volume": 807028.0}, {"date": "2026-02-03", "close": 9.09, "volume": 847914.0}, {"date": "2026-02-04", "close": 9.1, "volume": 637512.0}, {"date": "2026-02-05", "close": 8.89, "volume": 805738.0}, {"date": "2026-02-06", "close": 8.95, "volume": 389749.0}, {"date": "2026-02-09", "close": 8.91, "volume": 706644.0}, {"date": "2026-02-10", "close": 9.0, "volume": 448873.0}, {"date": "2026-02-11", "close": 9.0, "volume": 347405.0}, {"date": "2026-02-12", "close": 8.84, "volume": 565850.0}, {"date": "2026-02-13", "close": 8.85, "volume": 535963.0}, {"date": "2026-02-17", "close": 8.81, "volume": 851198.0}, {"date": "2026-02-18", "close": 8.45, "volume": 2529901.0}, {"date": "2026-02-19", "close": 8.44, "volume": 1006632.0}, {"date": "2026-02-20", "close": 8.48, "volume": 975936.0}, {"date": "2026-02-23", "close": 8.34, "volume": 716405.0}, {"date": "2026-02-24", "close": 8.36, "volume": 635494.0}, {"date": "2026-02-25", "close": 8.46, "volume": 641007.0}, {"date": "2026-02-26", "close": 8.57, "volume": 774945.0}, {"date": "2026-02-27", "close": 8.46, "volume": 1115658.0}, {"date": "2026-03-02", "close": 8.53, "volume": 692965.0}, {"date": "2026-03-03", "close": 8.43, "volume": 533918.0}, {"date": "2026-03-04", "close": 8.61, "volume": 598466.0}, {"date": "2026-03-05", "close": 8.45, "volume": 740245.0}, {"date": "2026-03-06", "close": 8.37, "volume": 610092.0}, {"date": "2026-03-09", "close": 8.29, "volume": 865293.0}, {"date": "2026-03-10", "close": 8.31, "volume": 708598.0}, {"date": "2026-03-11", "close": 8.16, "volume": 477270.0}, {"date": "2026-03-12", "close": 8.1, "volume": 1064708.0}, {"date": "2026-03-13", "close": 7.99, "volume": 707074.0}, {"date": "2026-03-16", "close": 7.99, "volume": 682538.0}, {"date": "2026-03-17", "close": 8.09, "volume": 641532.0}, {"date": "2026-03-18", "close": 7.98, "volume": 773577.0}, {"date": "2026-03-19", "close": 8.02, "volume": 899849.0}, {"date": "2026-03-20", "close": 7.83, "volume": 1457913.0}, {"date": "2026-03-23", "close": 8.02, "volume": 914112.0}, {"date": "2026-03-24", "close": 7.91, "volume": 785857.0}, {"date": "2026-03-25", "close": 8.07, "volume": 749336.0}, {"date": "2026-03-26", "close": 8.06, "volume": 901457.0}, {"date": "2026-03-27", "close": 7.61, "volume": 670582.0}, {"date": "2026-03-30", "close": 7.71, "volume": 903728.0}, {"date": "2026-03-31", "close": 7.81, "volume": 948385.0}, {"date": "2026-04-01", "close": 7.77, "volume": 808845.0}, {"date": "2026-04-02", "close": 7.85, "volume": 707879.0}, {"date": "2026-04-06", "close": 7.74, "volume": 443614.0}, {"date": "2026-04-07", "close": 7.72, "volume": 577470.0}, {"date": "2026-04-08", "close": 7.95, "volume": 615324.0}, {"date": "2026-04-09", "close": 7.93, "volume": 725129.0}, {"date": "2026-04-10", "close": 8.07, "volume": 474948.0}, {"date": "2026-04-13", "close": 8.16, "volume": 533209.0}, {"date": "2026-04-14", "close": 8.19, "volume": 549886.0}, {"date": "2026-04-15", "close": 8.29, "volume": 478851.0}, {"date": "2026-04-16", "close": 8.28, "volume": 677754.0}, {"date": "2026-04-17", "close": 8.36, "volume": 653351.0}, {"date": "2026-04-20", "close": 8.37, "volume": 502047.0}, {"date": "2026-04-21", "close": 8.37, "volume": 593353.0}, {"date": "2026-04-22", "close": 8.41, "volume": 449359.0}, {"date": "2026-04-23", "close": 8.33, "volume": 633815.0}, {"date": "2026-04-24", "close": 8.36, "volume": 595705.0}, {"date": "2026-04-27", "close": 8.44, "volume": 624935.0}, {"date": "2026-04-28", "close": 8.38, "volume": 467874.0}, {"date": "2026-04-29", "close": 8.31, "volume": 1014235.0}, {"date": "2026-04-30", "close": 8.46, "volume": 572890.0}, {"date": "2026-05-01", "close": 8.61, "volume": 611916.0}, {"date": "2026-05-04", "close": 8.36, "volume": 909800.0}, {"date": "2026-05-05", "close": 8.55, "volume": 475123.0}, {"date": "2026-05-06", "close": 8.59, "volume": 451783.0}, {"date": "2026-05-07", "close": 8.5, "volume": 335470.0}, {"date": "2026-05-08", "close": 8.57, "volume": 363658.0}, {"date": "2026-05-11", "close": 8.41, "volume": 529476.0}, {"date": "2026-05-12", "close": 8.32, "volume": 470744.0}, {"date": "2026-05-13", "close": 8.28, "volume": 517776.0}, {"date": "2026-05-14", "close": 8.24, "volume": 536809.0}, {"date": "2026-05-15", "close": 8.1, "volume": 473536.0}, {"date": "2026-05-18", "close": 8.23, "volume": 461066.0}, {"date": "2026-05-19", "close": 8.16, "volume": 482118.0}, {"date": "2026-05-20", "close": 8.29, "volume": 618070.0}, {"date": "2026-05-21", "close": 8.3, "volume": 510769.0}, {"date": "2026-05-22", "close": 8.31, "volume": 397521.0}, {"date": "2026-05-26", "close": 8.27, "volume": 471288.0}, {"date": "2026-05-27", "close": 8.33, "volume": 485077.0}, {"date": "2026-05-28", "close": 8.44, "volume": 489208.0}, {"date": "2026-05-29", "close": 8.4, "volume": 549761.0}, {"date": "2026-06-01", "close": 8.38, "volume": 576427.0}, {"date": "2026-06-02", "close": 8.5, "volume": 624416.0}, {"date": "2026-06-03", "close": 8.38, "volume": 758161.0}, {"date": "2026-06-04", "close": 8.45, "volume": 695269.0}, {"date": "2026-06-05", "close": 8.5, "volume": 559369.0}, {"date": "2026-06-08", "close": 8.33, "volume": 555613.0}, {"date": "2026-06-09", "close": 8.56, "volume": 584826.0}, {"date": "2026-06-10", "close": 8.58, "volume": 469110.0}, {"date": "2026-06-11", "close": 8.58, "volume": 658433.0}, {"date": "2026-06-12", "close": 8.59, "volume": 383087.0}, {"date": "2026-06-15", "close": 8.49, "volume": 620826.0}, {"date": "2026-06-16", "close": 8.6, "volume": 581465.0}, {"date": "2026-06-17", "close": 8.51, "volume": 1045067.0}, {"date": "2026-06-18", "close": 8.6, "volume": 1015104.0}, {"date": "2026-06-22", "close": 8.54, "volume": 580947.0}, {"date": "2026-06-23", "close": 8.65, "volume": 1151993.0}, {"date": "2026-06-24", "close": 8.57, "volume": 653068.0}, {"date": "2026-06-25", "close": 8.53, "volume": 833796.0}, {"date": "2026-06-26", "close": 8.46, "volume": 1810959.0}, {"date": "2026-06-29", "close": 8.46, "volume": 663764.0}, {"date": "2026-06-30", "close": 8.37, "volume": 885787.0}, {"date": "2026-07-01", "close": 8.47, "volume": 732303.0}, {"date": "2026-07-02", "close": 8.4, "volume": 567745.0}, {"date": "2026-07-06", "close": 8.34, "volume": 535755.0}, {"date": "2026-07-07", "close": 8.41, "volume": 560000.0}, {"date": "2026-07-08", "close": 8.37, "volume": 472250.0}, {"date": "2026-07-09", "close": 8.41, "volume": 768930.0}, {"date": "2026-07-10", "close": 8.52, "volume": 798803.0}, {"date": "2026-07-13", "close": 8.39, "volume": 668319.0}, {"date": "2026-07-14", "close": 8.52, "volume": 894756.0}, {"date": "2026-07-15", "close": 8.57, "volume": 430715.0}, {"date": "2026-07-16", "close": 8.77, "volume": 624924.0}, {"date": "2026-07-17", "close": 8.75, "volume": 794354.0}, {"date": "2026-07-20", "close": 8.67, "volume": 647773.0}, {"date": "2026-07-21", "close": 8.68, "volume": 522945.0}, {"date": "2026-07-22", "close": 8.67, "volume": 543778.0}, {"date": "2026-07-23", "close": 8.5, "volume": 686243.0}, {"date": "2026-07-24", "close": 8.62, "volume": 470476.0}, {"date": "2026-07-27", "close": 8.56, "volume": 433828.0}, {"date": "2026-07-28", "close": 8.54, "volume": 549441.0}, {"date": "2026-07-29", "close": 8.21, "volume": 1746752.0}, {"date": "2026-07-30", "close": 8.18, "volume": 1306561.0}, {"date": "2026-07-31", "close": 7.97, "volume": 1163870.0}, {"date": "2026-08-03", "close": 8.06, "volume": 961698.0}, {"date": "2026-08-04", "close": 8.0, "volume": 902724.0}, {"date": "2026-08-05", "close": 7.94, "volume": 934567.0}, {"date": "2026-08-06", "close": 7.89, "volume": 970464.0}, {"date": "2026-08-07", "close": 8.05, "volume": 923255.0}], "refreshing": true}