{"ticker": "VKI", "overview": {"cik": "908993", "ticker": "VKI", "name": "Invesco Advantage Municipal Income Trust II", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "40-APP/A", "date": "2026-10-21", "title": "Form 40-APP/A", "accession": "0002071844-26-001439", "price_sensitive": false}, {"form": "40-17G", "date": "2026-10-05", "title": "Form 40-17G", "accession": "0001193125-26-412849", "price_sensitive": false}, {"form": "POS EX", "date": "2026-09-01", "title": "Form POS EX", "accession": "0001104659-26-104336", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-01", "title": "Form 424B2", "accession": "0001104659-26-104330", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-26", "title": "Form EFFECT", "accession": "9999999995-26-002763", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-25", "title": "Form N-PX", "accession": "0001193125-26-364285", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-08-25", "title": "Form N-2/A", "accession": "0001104659-26-100448", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-29", "title": "Form NPORT-P", "accession": "0000908993-26-000022", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-02", "title": "Form DEFA14A", "accession": "0001193125-26-292860", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-16", "title": "Proxy statement", "accession": "0001193125-26-271417", "price_sensitive": false}, {"form": "N-2", "date": "2026-06-15", "title": "Form N-2", "accession": "0001104659-26-074109", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-05-14", "title": "Form N-CEN", "accession": "0000908993-26-000017", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-05-07", "title": "Form N-CSR", "accession": "0001193125-26-210683", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-04", "title": "Form SCHEDULE 13D/A", "accession": "0000070858-26-000254", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000253", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-28", "title": "Form NPORT-P", "accession": "0000908993-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000215", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-03-20", "title": "Form 40-APP/A", "accession": "0002071844-26-000278", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-23", "title": "Form CORRESP", "accession": "0002071844-26-000224", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-29", "title": "Form NPORT-P", "accession": "0000908993-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000005", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-11-07", "title": "Form N-CSRS", "accession": "0001193125-25-271162", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-30", "title": "Form NPORT-P", "accession": "0000908993-25-000010", "price_sensitive": false}, {"form": "40-APP", "date": "2025-10-09", "title": "Form 40-APP", "accession": "0002071844-25-000202", "price_sensitive": false}, {"form": "40-17G", "date": "2025-09-19", "title": "Form 40-17G", "accession": "0001193125-25-209004", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 3, "buy_sum": 107500.8457, "sell_n": 0, "sell_sum": 0, "net": 107500.8457, "insiders": 1, "first_date": "2026-01-02", "last_date": "2026-10-20"}, "metrics": {"ticker": "VKI", "has_prices": true, "as_of": "2026-10-21", "last": 8.23, "prev_close": 8.18, "change": 0.05000000000000071, "change_pct": 0.006112469437652899, "session_volume": 251899.0, "vwap_5": 8.101059555876159, "vwap_20": 7.733857019934722, "vwap_60": 8.039233434860535, "vwap_250": 8.712376383263916, "high_52w": 9.54, "low_52w": 7.47, "avg_volume_20": 363353.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000070858-26-000500", "src": "INSIDERS", "ticker": "VKI", "cik": "908993", "company": "Invesco Advantage Municipal Income Trust II", "company_raw": "Invesco Advantage Municipal Income Trust II", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 843.15, "score": 15.7, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Major holder piles $843 into VKI", "source_url": "https://www.sec.gov/Archives/edgar/data/908993/000007085826000500/0000070858-26-000500-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19606}, {"id": "13DG-0000070858-26-000254", "src": "13DG", "ticker": "VKI", "cik": "908993", "company": "Invesco Advantage Municipal Income Trust II", "company_raw": "Invesco Advantage Municipal Income Trust II", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 100% activist stake in VKI", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000254-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262966}, {"id": "0000070858-26-000250", "src": "INSIDERS", "ticker": "VKI", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "10% owner files routine paperwork on VKI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000250/0000070858-26-000250-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "0000070858-26-000253", "src": "INSIDERS", "ticker": "VKI", "cik": "908993", "company": "Invesco Advantage Municipal Income Trust II", "company_raw": "Invesco Advantage Municipal Income Trust II", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on VKI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/908993/000007085826000253/0000070858-26-000253-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "0000070858-26-000255", "src": "INSIDERS", "ticker": "VKI", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "10% owner files routine paperwork on VKI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000255/0000070858-26-000255-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "0000070858-26-000215", "src": "INSIDERS", "ticker": "VKI", "cik": "908993", "company": "Invesco Advantage Municipal Income Trust II", "company_raw": "Invesco Advantage Municipal Income Trust II", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 29156.12, "score": 30.3, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $29K of VKI", "source_url": "https://www.sec.gov/Archives/edgar/data/908993/000007085826000215/0000070858-26-000215-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309046}, {"id": "0000070858-26-000005", "src": "INSIDERS", "ticker": "VKI", "cik": "908993", "company": "Invesco Advantage Municipal Income Trust II", "company_raw": "Invesco Advantage Municipal Income Trust II", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 77501.5757, "score": 35.2, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $78K of VKI", "source_url": "https://www.sec.gov/Archives/edgar/data/908993/000007085826000005/0000070858-26-000005-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438646}, {"id": "0001102113-25-000015", "src": "INSIDERS", "ticker": "VKI", "cik": "908993", "company": "Invesco Advantage Municipal Income Trust II", "company_raw": "Invesco Advantage Municipal Income Trust II", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on VKI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/908993/000110211325000015/0001102113-25-000015-index.htm", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611446}], "recent_buys": [{"id": "0000070858-26-000500", "src": "INSIDERS", "ticker": "VKI", "cik": "908993", "company": "Invesco Advantage Municipal Income Trust II", "company_raw": "Invesco Advantage Municipal Income Trust II", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 843.15, "score": 15.7, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Major holder piles $843 into VKI", "source_url": "https://www.sec.gov/Archives/edgar/data/908993/000007085826000500/0000070858-26-000500-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19606}, {"id": "0000070858-26-000215", "src": "INSIDERS", "ticker": "VKI", "cik": "908993", "company": "Invesco Advantage Municipal Income Trust II", "company_raw": "Invesco Advantage Municipal Income Trust II", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 29156.12, "score": 30.3, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $29K of VKI", "source_url": "https://www.sec.gov/Archives/edgar/data/908993/000007085826000215/0000070858-26-000215-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309046}, {"id": "0000070858-26-000005", "src": "INSIDERS", "ticker": "VKI", "cik": "908993", "company": "Invesco Advantage Municipal Income Trust II", "company_raw": "Invesco Advantage Municipal Income Trust II", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 77501.5757, "score": 35.2, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $78K of VKI", "source_url": "https://www.sec.gov/Archives/edgar/data/908993/000007085826000005/0000070858-26-000005-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438646}], "institutional": [{"id": "13DG-0000070858-26-000254", "src": "13DG", "ticker": "VKI", "cik": "908993", "company": "Invesco Advantage Municipal Income Trust II", "company_raw": "Invesco Advantage Municipal Income Trust II", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 100% activist stake in VKI", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000254-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262966}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Invesco Advantage Municipal Income Trust II Common Shares of Beneficial Interest (DE)", "new_value": "Invesco Advantage Municipal Income Trust II", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000908993", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000908993", "applied": 1, "detected_at": "2026-10-28T09:30:18.885787"}]}, "key_people": [{"who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 107500.8457, "sold": 0, "net": 107500.8457, "trades": 3, "top_score": 35.2, "lean": "buying", "history": [{"action": "BUY", "amount": 843.15, "date": "2026-10-20", "score": 15.7, "source_url": "https://www.sec.gov/Archives/edgar/data/908993/000007085826000500/0000070858-26-000500-index.htm"}, {"action": "BUY", "amount": 29156.12, "date": "2026-04-02", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/908993/000007085826000215/0000070858-26-000215-index.htm"}, {"action": "BUY", "amount": 77501.5757, "date": "2026-01-02", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/908993/000007085826000005/0000070858-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 843.15, "date": "2026-10-20", "score": 15.7, "source_url": "https://www.sec.gov/Archives/edgar/data/908993/000007085826000500/0000070858-26-000500-index.htm"}}], "activity": [{"date": "2026-10-20", "net": 843.15}], "announcements": [{"form": "40-APP/A", "date": "2026-10-21", "title": "Form 40-APP/A", "accession": "0002071844-26-001439", "price_sensitive": false}, {"form": "40-17G", "date": "2026-10-05", "title": "Form 40-17G", "accession": "0001193125-26-412849", "price_sensitive": false}, {"form": "POS EX", "date": "2026-09-01", "title": "Form POS EX", "accession": "0001104659-26-104336", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-01", "title": "Form 424B2", "accession": "0001104659-26-104330", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-26", "title": "Form EFFECT", "accession": "9999999995-26-002763", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-25", "title": "Form N-PX", "accession": "0001193125-26-364285", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-08-25", "title": "Form N-2/A", "accession": "0001104659-26-100448", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-29", "title": "Form NPORT-P", "accession": "0000908993-26-000022", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-02", "title": "Form DEFA14A", "accession": "0001193125-26-292860", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-16", "title": "Proxy statement", "accession": "0001193125-26-271417", "price_sensitive": false}, {"form": "N-2", "date": "2026-06-15", "title": "Form N-2", "accession": "0001104659-26-074109", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-05-14", "title": "Form N-CEN", "accession": "0000908993-26-000017", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-05-07", "title": "Form N-CSR", "accession": "0001193125-26-210683", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-04", "title": "Form SCHEDULE 13D/A", "accession": "0000070858-26-000254", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000253", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-28", "title": "Form NPORT-P", "accession": "0000908993-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000215", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-03-20", "title": "Form 40-APP/A", "accession": "0002071844-26-000278", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-23", "title": "Form CORRESP", "accession": "0002071844-26-000224", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-29", "title": "Form NPORT-P", "accession": "0000908993-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000005", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-11-07", "title": "Form N-CSRS", "accession": "0001193125-25-271162", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-30", "title": "Form NPORT-P", "accession": "0000908993-25-000010", "price_sensitive": false}, {"form": "40-APP", "date": "2025-10-09", "title": "Form 40-APP", "accession": "0002071844-25-000202", "price_sensitive": false}, {"form": "40-17G", "date": "2025-09-19", "title": "Form 40-17G", "accession": "0001193125-25-209004", "price_sensitive": false}], "performance": {"ticker": "VKI", "has_prices": true, "summary": {"n": 3, "avg": -0.04641556771926907, "win_rate": 0.3333333333333333, "best": 0.006112469437652899, "worst": -0.09460946094609454, "as_of": "2026-10-21"}, "buys": [{"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 843.15, "date": "2026-10-20", "score": 15.7, "ref_price": 8.18, "return": 0.006112469437652899}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29156.12, "date": "2026-04-02", "score": 30.3, "ref_price": 8.67, "return": -0.05074971164936557}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 77501.5757, "date": "2026-01-02", "score": 35.2, "ref_price": 9.09, "return": -0.09460946094609454}]}, "price_series": [{"date": "2016-10-21", "close": 11.83, "volume": 72581.0}, {"date": "2016-10-24", "close": 11.8, "volume": 63538.0}, {"date": "2016-10-25", "close": 11.85, "volume": 68951.0}, {"date": "2016-10-26", "close": 11.79, "volume": 58176.0}, {"date": "2016-10-27", "close": 11.71, "volume": 154307.0}, {"date": "2016-10-28", "close": 11.7, "volume": 153691.0}, {"date": "2016-10-31", "close": 11.7, "volume": 129649.0}, {"date": "2016-11-01", "close": 11.69, "volume": 96614.0}, {"date": "2016-11-02", "close": 11.69, "volume": 69817.0}, {"date": "2016-11-03", "close": 11.64, "volume": 44947.0}, {"date": "2016-11-04", "close": 11.63, "volume": 76785.0}, {"date": "2016-11-07", "close": 11.69, "volume": 107839.0}, {"date": "2016-11-08", "close": 11.66, "volume": 57264.0}, {"date": "2016-11-09", "close": 11.47, "volume": 163538.0}, {"date": "2016-11-10", "close": 11.12, "volume": 289946.0}, {"date": "2016-11-11", "close": 11.03, "volume": 170065.0}, {"date": "2016-11-14", "close": 11.02, "volume": 440749.0}, {"date": "2016-11-15", "close": 11.15, "volume": 209276.0}, {"date": "2016-11-16", "close": 10.98, "volume": 166288.0}, {"date": "2016-11-17", "close": 10.85, "volume": 207662.0}, {"date": "2016-11-18", "close": 10.78, "volume": 224201.0}, {"date": "2016-11-21", "close": 10.89, "volume": 247508.0}, {"date": "2016-11-22", "close": 10.93, "volume": 322866.0}, {"date": "2016-11-23", "close": 10.88, "volume": 141295.0}, {"date": "2016-11-25", "close": 10.87, "volume": 55556.0}, {"date": "2016-11-28", "close": 10.92, "volume": 105816.0}, {"date": "2016-11-29", "close": 10.87, "volume": 141616.0}, {"date": "2016-11-30", "close": 10.83, "volume": 282233.0}, {"date": "2016-12-01", "close": 10.7, "volume": 214288.0}, {"date": "2016-12-02", "close": 10.82, "volume": 386276.0}, {"date": "2016-12-05", "close": 10.83, "volume": 214572.0}, {"date": "2016-12-06", "close": 10.99, "volume": 199297.0}, {"date": "2016-12-07", "close": 11.12, "volume": 225484.0}, {"date": "2016-12-08", "close": 11.1, "volume": 103157.0}, {"date": "2016-12-09", "close": 11.0, "volume": 234252.0}, {"date": "2016-12-12", "close": 10.94, "volume": 284780.0}, {"date": "2016-12-13", "close": 11.03, "volume": 202821.0}, {"date": "2016-12-14", "close": 11.05, "volume": 243702.0}, {"date": "2016-12-15", "close": 10.96, "volume": 253762.0}, {"date": "2016-12-16", "close": 10.97, "volume": 166338.0}, {"date": "2016-12-19", "close": 11.02, "volume": 132819.0}, {"date": "2016-12-20", "close": 10.99, "volume": 214089.0}, {"date": "2016-12-21", "close": 10.96, "volume": 200156.0}, {"date": "2016-12-22", "close": 11.0, "volume": 128589.0}, {"date": "2016-12-23", "close": 11.0, "volume": 142712.0}, {"date": "2016-12-27", "close": 10.98, "volume": 149017.0}, {"date": "2016-12-28", "close": 11.03, "volume": 210439.0}, {"date": "2016-12-29", "close": 11.04, "volume": 223342.0}, {"date": "2016-12-30", "close": 11.18, "volume": 186623.0}, {"date": "2017-01-03", "close": 11.15, "volume": 164451.0}, {"date": "2017-01-04", "close": 11.26, "volume": 120268.0}, {"date": "2017-01-05", "close": 11.3, "volume": 129908.0}, {"date": "2017-01-06", "close": 11.25, "volume": 77441.0}, {"date": "2017-01-09", "close": 11.3, "volume": 90718.0}, {"date": "2017-01-10", "close": 11.37, "volume": 92515.0}, {"date": "2017-01-11", "close": 11.37, "volume": 72783.0}, {"date": "2017-01-12", "close": 11.43, "volume": 226914.0}, {"date": "2017-01-13", "close": 11.44, "volume": 116365.0}, {"date": "2017-01-17", "close": 11.32, "volume": 133726.0}, {"date": "2017-01-18", "close": 11.32, "volume": 101604.0}, {"date": "2017-01-19", "close": 11.15, "volume": 167106.0}, {"date": "2017-01-20", "close": 11.17, "volume": 198243.0}, {"date": "2017-01-23", "close": 11.26, "volume": 85035.0}, {"date": "2017-01-24", "close": 11.27, "volume": 114387.0}, {"date": "2017-01-25", "close": 11.26, "volume": 84237.0}, {"date": "2017-01-26", "close": 11.27, "volume": 67461.0}, {"date": "2017-01-27", "close": 11.28, "volume": 49399.0}, {"date": "2017-01-30", "close": 11.35, "volume": 48803.0}, {"date": "2017-01-31", "close": 11.39, "volume": 59491.0}, {"date": "2017-02-01", "close": 11.35, "volume": 133146.0}, {"date": "2017-02-02", "close": 11.28, "volume": 75983.0}, {"date": "2017-02-03", "close": 11.33, "volume": 57272.0}, {"date": "2017-02-06", "close": 11.38, "volume": 56378.0}, {"date": "2017-02-07", "close": 11.38, "volume": 77691.0}, {"date": "2017-02-08", "close": 11.42, "volume": 67741.0}, {"date": "2017-02-09", "close": 11.35, "volume": 131134.0}, {"date": "2017-02-10", "close": 11.25, "volume": 228586.0}, {"date": "2017-02-13", "close": 11.23, "volume": 161883.0}, {"date": "2017-02-14", "close": 11.18, "volume": 215010.0}, {"date": "2017-02-15", "close": 11.12, "volume": 134126.0}, {"date": "2017-02-16", "close": 11.12, "volume": 84563.0}, {"date": "2017-02-17", "close": 11.13, "volume": 75830.0}, {"date": "2017-02-21", "close": 11.17, "volume": 72843.0}, {"date": "2017-02-22", "close": 11.19, "volume": 71218.0}, {"date": "2017-02-23", "close": 11.26, "volume": 72823.0}, {"date": "2017-02-24", "close": 11.28, "volume": 90500.0}, {"date": "2017-02-27", "close": 11.26, "volume": 70428.0}, {"date": "2017-02-28", "close": 11.31, "volume": 61352.0}, {"date": "2017-03-01", "close": 11.2, "volume": 120310.0}, {"date": "2017-03-02", "close": 11.12, "volume": 172373.0}, {"date": "2017-03-03", "close": 11.07, "volume": 95693.0}, {"date": "2017-03-06", "close": 11.11, "volume": 68193.0}, {"date": "2017-03-07", "close": 11.08, "volume": 81848.0}, {"date": "2017-03-08", "close": 11.04, "volume": 161771.0}, {"date": "2017-03-09", "close": 10.93, "volume": 155058.0}, {"date": "2017-03-10", "close": 10.84, "volume": 262241.0}, {"date": "2017-03-13", "close": 10.8, "volume": 63620.0}, {"date": "2017-03-14", "close": 10.84, "volume": 57332.0}, {"date": "2017-03-15", "close": 10.99, "volume": 107635.0}, {"date": "2017-03-16", "close": 10.94, "volume": 100845.0}, {"date": "2017-03-17", "close": 10.96, "volume": 63738.0}, {"date": "2017-03-20", "close": 10.98, "volume": 95535.0}, {"date": "2017-03-21", "close": 11.05, "volume": 330929.0}, {"date": "2017-03-22", "close": 11.05, "volume": 99441.0}, {"date": "2017-03-23", "close": 11.07, "volume": 48145.0}, {"date": "2017-03-24", "close": 11.07, "volume": 40603.0}, {"date": "2017-03-27", "close": 11.12, "volume": 76483.0}, {"date": "2017-03-28", "close": 11.05, "volume": 125990.0}, {"date": "2017-03-29", "close": 11.16, "volume": 117668.0}, {"date": "2017-03-30", "close": 11.19, "volume": 96759.0}, {"date": "2017-03-31", "close": 11.2, "volume": 81695.0}, {"date": "2017-04-03", "close": 11.22, "volume": 65889.0}, {"date": "2017-04-04", "close": 11.19, "volume": 102666.0}, {"date": "2017-04-05", "close": 11.17, "volume": 93374.0}, {"date": "2017-04-06", "close": 11.21, "volume": 69453.0}, {"date": "2017-04-07", "close": 11.28, "volume": 36832.0}, {"date": "2017-04-10", "close": 11.33, "volume": 69797.0}, {"date": "2017-04-11", "close": 11.3, "volume": 78181.0}, {"date": "2017-04-12", "close": 11.32, "volume": 135806.0}, {"date": "2017-04-13", "close": 11.36, "volume": 57703.0}, {"date": "2017-04-17", "close": 11.34, "volume": 45481.0}, {"date": "2017-04-18", "close": 11.36, "volume": 42200.0}, {"date": "2017-04-19", "close": 11.41, "volume": 39380.0}, {"date": "2017-04-20", "close": 11.32, "volume": 39297.0}, {"date": "2017-04-21", "close": 11.38, "volume": 69091.0}, {"date": "2017-04-24", "close": 11.33, "volume": 81498.0}, {"date": "2017-04-25", "close": 11.24, "volume": 70407.0}, {"date": "2017-04-26", "close": 11.27, "volume": 76550.0}, {"date": "2017-04-27", "close": 11.31, "volume": 94185.0}, {"date": "2017-04-28", "close": 11.33, "volume": 84119.0}, {"date": "2017-05-01", "close": 11.36, "volume": 110046.0}, {"date": "2017-05-02", "close": 11.395, "volume": 131139.0}, {"date": "2017-05-03", "close": 11.4, "volume": 118729.0}, {"date": "2017-05-04", "close": 11.34, "volume": 79962.0}, {"date": "2017-05-05", "close": 11.39, "volume": 88763.0}, {"date": "2017-05-08", "close": 11.37, "volume": 79201.0}, {"date": "2017-05-09", "close": 11.32, "volume": 87614.0}, {"date": "2017-05-10", "close": 11.21, "volume": 99858.0}, {"date": "2017-05-11", "close": 11.28, "volume": 159468.0}, {"date": "2017-05-12", "close": 11.39, "volume": 64075.0}, {"date": "2017-05-15", "close": 11.46, "volume": 133656.0}, {"date": "2017-05-16", "close": 11.43, "volume": 79642.0}, {"date": "2017-05-17", "close": 11.47, "volume": 166275.0}, {"date": "2017-05-18", "close": 11.37, "volume": 108505.0}, {"date": "2017-05-19", "close": 11.43, "volume": 88375.0}, {"date": "2017-05-22", "close": 11.39, "volume": 68463.0}, {"date": "2017-05-23", "close": 11.42, "volume": 138811.0}, {"date": "2017-05-24", "close": 11.42, "volume": 49149.0}, {"date": "2017-05-25", "close": 11.38, "volume": 101123.0}, {"date": "2017-05-26", "close": 11.46, "volume": 72151.0}, {"date": "2017-05-30", "close": 11.49, "volume": 37033.0}, {"date": "2017-05-31", "close": 11.59, "volume": 92841.0}, {"date": "2017-06-01", "close": 11.62, "volume": 68783.0}, {"date": "2017-06-02", "close": 11.58, "volume": 80889.0}, {"date": "2017-06-05", "close": 11.52, "volume": 112094.0}, {"date": "2017-06-06", "close": 11.57, "volume": 54385.0}, {"date": "2017-06-07", "close": 11.57, "volume": 27247.0}, {"date": "2017-06-08", "close": 11.55, "volume": 83824.0}, {"date": "2017-06-09", "close": 11.52, "volume": 70225.0}, {"date": "2017-06-12", "close": 11.55, "volume": 135949.0}, {"date": "2017-06-13", "close": 11.53, "volume": 74438.0}, {"date": "2017-06-14", "close": 11.53, "volume": 100650.0}, {"date": "2017-06-15", "close": 11.59, "volume": 66044.0}, {"date": "2017-06-16", "close": 11.54, "volume": 57544.0}, {"date": "2017-06-19", "close": 11.53, "volume": 40516.0}, {"date": "2017-06-20", "close": 11.63, "volume": 37867.0}, {"date": "2017-06-21", "close": 11.61, "volume": 62904.0}, {"date": "2017-06-22", "close": 11.65, "volume": 26880.0}, {"date": "2017-06-23", "close": 11.66, "volume": 27324.0}, {"date": "2017-06-26", "close": 11.6885, "volume": 52820.0}, {"date": "2017-06-27", "close": 11.65, "volume": 46546.0}, {"date": "2017-06-28", "close": 11.62, "volume": 72888.0}, {"date": "2017-06-29", "close": 11.52, "volume": 176174.0}, {"date": "2017-06-30", "close": 11.55, "volume": 80020.0}, {"date": "2017-07-03", "close": 11.64, "volume": 32374.0}, {"date": "2017-07-05", "close": 11.61, "volume": 55700.0}, {"date": "2017-07-06", "close": 11.52, "volume": 82784.0}, {"date": "2017-07-07", "close": 11.5, "volume": 68019.0}, {"date": "2017-07-10", "close": 11.55, "volume": 70029.0}, {"date": "2017-07-11", "close": 11.61, "volume": 39912.0}, {"date": "2017-07-12", "close": 11.61, "volume": 31662.0}, {"date": "2017-07-13", "close": 11.65, "volume": 36350.0}, {"date": "2017-07-14", "close": 11.69, "volume": 57574.0}, {"date": "2017-07-17", "close": 11.64, "volume": 49066.0}, {"date": "2017-07-18", "close": 11.65, "volume": 54914.0}, {"date": "2017-07-19", "close": 11.65, "volume": 33891.0}, {"date": "2017-07-20", "close": 11.65, "volume": 39862.0}, {"date": "2017-07-21", "close": 11.69, "volume": 45391.0}, {"date": "2017-07-24", "close": 11.611, "volume": 66186.0}, {"date": "2017-07-25", "close": 11.56, "volume": 56944.0}, {"date": "2017-07-26", "close": 11.65, "volume": 65655.0}, {"date": "2017-07-27", "close": 11.64, "volume": 57800.0}, {"date": "2017-07-28", "close": 11.7186, "volume": 69609.0}, {"date": "2017-07-31", "close": 11.83, "volume": 137556.0}, {"date": "2017-08-01", "close": 11.89, "volume": 57235.0}, {"date": "2017-08-02", "close": 11.79, "volume": 195835.0}, {"date": "2017-08-03", "close": 11.78, "volume": 104584.0}, {"date": "2017-08-04", "close": 11.69, "volume": 53701.0}, {"date": "2017-08-07", "close": 11.63, "volume": 144806.0}, {"date": "2017-08-08", "close": 11.72, "volume": 133693.0}, {"date": "2017-08-09", "close": 11.58, "volume": 91922.0}, {"date": "2017-08-10", "close": 11.52, "volume": 74668.0}, {"date": "2017-08-11", "close": 11.6, "volume": 68800.0}, {"date": "2017-08-14", "close": 11.61, "volume": 68946.0}, {"date": "2017-08-15", "close": 11.51, "volume": 98784.0}, {"date": "2017-08-16", "close": 11.72, "volume": 95790.0}, {"date": "2017-08-17", "close": 11.71, "volume": 137060.0}, {"date": "2017-08-18", "close": 11.77, "volume": 71738.0}, {"date": "2017-08-21", "close": 11.83, "volume": 75633.0}, {"date": "2017-08-22", "close": 11.83, "volume": 56699.0}, {"date": "2017-08-23", "close": 11.8, "volume": 71338.0}, {"date": "2017-08-24", "close": 11.79, "volume": 75392.0}, {"date": "2017-08-25", "close": 11.75, "volume": 51853.0}, {"date": "2017-08-28", "close": 11.76, "volume": 49834.0}, {"date": "2017-08-29", "close": 11.76, "volume": 96883.0}, {"date": "2017-08-30", "close": 11.76, "volume": 77319.0}, {"date": "2017-08-31", "close": 11.751, "volume": 74898.0}, {"date": "2017-09-01", "close": 11.72, "volume": 104020.0}, {"date": "2017-09-05", "close": 11.715, "volume": 115671.0}, {"date": "2017-09-06", "close": 11.79, "volume": 65308.0}, {"date": "2017-09-07", "close": 11.78, "volume": 146970.0}, {"date": "2017-09-08", "close": 11.74, "volume": 90107.0}, {"date": "2017-09-11", "close": 11.74, "volume": 69651.0}, {"date": "2017-09-12", "close": 11.69, "volume": 73791.0}, {"date": "2017-09-13", "close": 11.71, "volume": 38373.0}, {"date": "2017-09-14", "close": 11.75, "volume": 77562.0}, {"date": "2017-09-15", "close": 11.7697, "volume": 18022.0}, {"date": "2017-09-18", "close": 11.7, "volume": 39690.0}, {"date": "2017-09-19", "close": 11.67, "volume": 94764.0}, {"date": "2017-09-20", "close": 11.64, "volume": 141132.0}, {"date": "2017-09-21", "close": 11.57, "volume": 126030.0}, {"date": "2017-09-22", "close": 11.59, "volume": 63249.0}, {"date": "2017-09-25", "close": 11.675, "volume": 57690.0}, {"date": "2017-09-26", "close": 11.67, "volume": 47538.0}, {"date": "2017-09-27", "close": 11.56, "volume": 91537.0}, {"date": "2017-09-28", "close": 11.5398, "volume": 103826.0}, {"date": "2017-09-29", "close": 11.51, "volume": 100904.0}, {"date": "2017-10-02", "close": 11.5, "volume": 71012.0}, {"date": "2017-10-03", "close": 11.49, "volume": 63360.0}, {"date": "2017-10-04", "close": 11.48, "volume": 62563.0}, {"date": "2017-10-05", "close": 11.52, "volume": 56871.0}, {"date": "2017-10-06", "close": 11.51, "volume": 84481.0}, {"date": "2017-10-09", "close": 11.52, "volume": 42640.0}, {"date": "2017-10-10", "close": 11.48, "volume": 108545.0}, {"date": "2017-10-11", "close": 11.53, "volume": 78252.0}, {"date": "2017-10-12", "close": 11.53, "volume": 56740.0}, {"date": "2017-10-13", "close": 11.54, "volume": 36466.0}, {"date": "2017-10-16", "close": 11.49, "volume": 217878.0}, {"date": "2017-10-17", "close": 11.5, "volume": 53311.0}, {"date": "2017-10-18", "close": 11.47, "volume": 88231.0}, {"date": "2017-10-19", "close": 11.5, "volume": 44272.0}, {"date": "2017-10-20", "close": 11.46, "volume": 62411.0}, {"date": "2017-10-23", "close": 11.52, "volume": 100195.0}, {"date": "2017-10-24", "close": 11.47, "volume": 80389.0}, {"date": "2017-10-25", "close": 11.37, "volume": 144212.0}, {"date": "2017-10-26", "close": 11.19, "volume": 259226.0}, {"date": "2017-10-27", "close": 11.15, "volume": 221538.0}, {"date": "2017-10-30", "close": 11.27, "volume": 103508.0}, {"date": "2017-10-31", "close": 11.2332, "volume": 58623.0}, {"date": "2017-11-01", "close": 11.26, "volume": 61740.0}, {"date": "2017-11-02", "close": 11.28, "volume": 75070.0}, {"date": "2017-11-03", "close": 11.26, "volume": 64511.0}, {"date": "2017-11-06", "close": 11.29, "volume": 81048.0}, {"date": "2017-11-07", "close": 11.27, "volume": 69959.0}, {"date": "2017-11-08", "close": 11.29, "volume": 90373.0}, {"date": "2017-11-09", "close": 11.32, "volume": 76848.0}, {"date": "2017-11-10", "close": 11.37, "volume": 68294.0}, {"date": "2017-11-13", "close": 11.35, "volume": 89618.0}, {"date": "2017-11-14", "close": 11.32, "volume": 97633.0}, {"date": "2017-11-15", "close": 11.34, "volume": 165361.0}, {"date": "2017-11-16", "close": 11.34, "volume": 53080.0}, {"date": "2017-11-17", "close": 11.39, "volume": 54863.0}, {"date": "2017-11-20", "close": 11.32, "volume": 211697.0}, {"date": "2017-11-21", "close": 11.34, "volume": 125778.0}, {"date": "2017-11-22", "close": 11.37, "volume": 123027.0}, {"date": "2017-11-24", "close": 11.35, "volume": 33364.0}, {"date": "2017-11-27", "close": 11.31, "volume": 123092.0}, {"date": "2017-11-28", "close": 11.33, "volume": 211905.0}, {"date": "2017-11-29", "close": 11.35, "volume": 126940.0}, {"date": "2017-11-30", "close": 11.3, "volume": 74844.0}, {"date": "2017-12-01", "close": 11.25, "volume": 94880.0}, {"date": "2017-12-04", "close": 11.3, "volume": 170181.0}, {"date": "2017-12-05", "close": 11.32, "volume": 153692.0}, {"date": "2017-12-06", "close": 11.49, "volume": 157540.0}, {"date": "2017-12-07", "close": 11.57, "volume": 131174.0}, {"date": "2017-12-08", "close": 11.51, "volume": 116266.0}, {"date": "2017-12-11", "close": 11.53, "volume": 84789.0}, {"date": "2017-12-12", "close": 11.435, "volume": 162586.0}, {"date": "2017-12-13", "close": 11.42, "volume": 91801.0}, {"date": "2017-12-14", "close": 11.41, "volume": 277163.0}, {"date": "2017-12-15", "close": 11.33, "volume": 123635.0}, {"date": "2017-12-18", "close": 11.31, "volume": 149058.0}, {"date": "2017-12-19", "close": 11.23, "volume": 209145.0}, {"date": "2017-12-20", "close": 11.23, "volume": 187952.0}, {"date": "2017-12-21", "close": 11.215, "volume": 192503.0}, {"date": "2017-12-22", "close": 11.27, "volume": 109134.0}, {"date": "2017-12-26", "close": 11.28, "volume": 87501.0}, {"date": "2017-12-27", "close": 11.37, "volume": 132206.0}, {"date": "2017-12-28", "close": 11.35, "volume": 180797.0}, {"date": "2017-12-29", "close": 11.38, "volume": 163574.0}, {"date": "2018-01-02", "close": 11.33, "volume": 119926.0}, {"date": "2018-01-03", "close": 11.41, "volume": 130633.0}, {"date": "2018-01-04", "close": 11.35, "volume": 181430.0}, {"date": "2018-01-05", "close": 11.37, "volume": 222733.0}, {"date": "2018-01-08", "close": 11.36, "volume": 77978.0}, {"date": "2018-01-09", "close": 11.34, "volume": 103046.0}, {"date": "2018-01-10", "close": 11.28, "volume": 139955.0}, {"date": "2018-01-11", "close": 11.33, "volume": 66427.0}, {"date": "2018-01-12", "close": 11.27, "volume": 149632.0}, {"date": "2018-01-16", "close": 11.24, "volume": 158371.0}, {"date": "2018-01-17", "close": 11.24, "volume": 99212.0}, {"date": "2018-01-18", "close": 11.25, "volume": 124679.0}, {"date": "2018-01-19", "close": 11.26, "volume": 84966.0}, {"date": "2018-01-22", "close": 11.29, "volume": 119261.0}, {"date": "2018-01-23", "close": 11.22, "volume": 195686.0}, {"date": "2018-01-24", "close": 11.14, "volume": 116541.0}, {"date": "2018-01-25", "close": 11.14, "volume": 130641.0}, {"date": "2018-01-26", "close": 11.11, "volume": 178117.0}, {"date": "2018-01-29", "close": 10.98, "volume": 201511.0}, {"date": "2018-01-30", "close": 10.9, "volume": 186250.0}, {"date": "2018-01-31", "close": 10.9, "volume": 107162.0}, {"date": "2018-02-01", "close": 10.89, "volume": 129124.0}, {"date": "2018-02-02", "close": 10.86, "volume": 170511.0}, {"date": "2018-02-05", "close": 10.79, "volume": 125300.0}, {"date": "2018-02-06", "close": 10.84, "volume": 128213.0}, {"date": "2018-02-07", "close": 10.95, "volume": 169340.0}, {"date": "2018-02-08", "close": 10.92, "volume": 59245.0}, {"date": "2018-02-09", "close": 10.93, "volume": 118372.0}, {"date": "2018-02-12", "close": 10.94, "volume": 111708.0}, {"date": "2018-02-13", "close": 11.01, "volume": 101110.0}, {"date": "2018-02-14", "close": 10.96, "volume": 85910.0}, {"date": "2018-02-15", "close": 10.95, "volume": 68005.0}, {"date": "2018-02-16", "close": 10.95, "volume": 84249.0}, {"date": "2018-02-20", "close": 10.88, "volume": 146682.0}, {"date": "2018-02-21", "close": 10.88, "volume": 24905.0}, {"date": "2018-02-22", "close": 10.82, "volume": 94891.0}, {"date": "2018-02-23", "close": 10.88, "volume": 88056.0}, {"date": "2018-02-26", "close": 10.87, "volume": 58691.0}, {"date": "2018-02-27", "close": 10.83, "volume": 77546.0}, {"date": "2018-02-28", "close": 10.86, "volume": 72511.0}, {"date": "2018-03-01", "close": 10.84, "volume": 89325.0}, {"date": "2018-03-02", "close": 10.79, "volume": 87933.0}, {"date": "2018-03-05", "close": 10.78, "volume": 50917.0}, {"date": "2018-03-06", "close": 10.79, "volume": 62162.0}, {"date": "2018-03-07", "close": 10.78, "volume": 50450.0}, {"date": "2018-03-08", "close": 10.77, "volume": 35309.0}, {"date": "2018-03-09", "close": 10.78, "volume": 44031.0}, {"date": "2018-03-12", "close": 10.83, "volume": 18728.0}, {"date": "2018-03-13", "close": 10.81, "volume": 58686.0}, {"date": "2018-03-14", "close": 10.695, "volume": 82294.0}, {"date": "2018-03-15", "close": 10.73, "volume": 120601.0}, {"date": "2018-03-16", "close": 10.6601, "volume": 91617.0}, {"date": "2018-03-19", "close": 10.59, "volume": 59999.0}, {"date": "2018-03-20", "close": 10.59, "volume": 67124.0}, {"date": "2018-03-21", "close": 10.57, "volume": 83409.0}, {"date": "2018-03-22", "close": 10.56, "volume": 49290.0}, {"date": "2018-03-23", "close": 10.55, "volume": 110222.0}, {"date": "2018-03-26", "close": 10.62, "volume": 182373.0}, {"date": "2018-03-27", "close": 10.6, "volume": 110919.0}, {"date": "2018-03-28", "close": 10.62, "volume": 108141.0}, {"date": "2018-03-29", "close": 10.61, "volume": 67914.0}, {"date": "2018-04-02", "close": 10.64, "volume": 82063.0}, {"date": "2018-04-03", "close": 10.59, "volume": 74671.0}, {"date": "2018-04-04", "close": 10.64, "volume": 52514.0}, {"date": "2018-04-05", "close": 10.64, "volume": 61025.0}, {"date": "2018-04-06", "close": 10.69, "volume": 54286.0}, {"date": "2018-04-09", "close": 10.69, "volume": 29938.0}, {"date": "2018-04-10", "close": 10.67, "volume": 44247.0}, {"date": "2018-04-11", "close": 10.66, "volume": 63939.0}, {"date": "2018-04-12", "close": 10.59, "volume": 97211.0}, {"date": "2018-04-13", "close": 10.69, "volume": 99499.0}, {"date": "2018-04-16", "close": 10.56, "volume": 82974.0}, {"date": "2018-04-17", "close": 10.54, "volume": 88500.0}, {"date": "2018-04-18", "close": 10.52, "volume": 71055.0}, {"date": "2018-04-19", "close": 10.52, "volume": 77082.0}, {"date": "2018-04-20", "close": 10.49, "volume": 101485.0}, {"date": "2018-04-23", "close": 10.44, "volume": 82230.0}, {"date": "2018-04-24", "close": 10.41, "volume": 119821.0}, {"date": "2018-04-25", "close": 10.39, "volume": 278802.0}, {"date": "2018-04-26", "close": 10.42, "volume": 152521.0}, {"date": "2018-04-27", "close": 10.4799, "volume": 130086.0}, {"date": "2018-04-30", "close": 10.52, "volume": 83434.0}, {"date": "2018-05-01", "close": 10.56, "volume": 114752.0}, {"date": "2018-05-02", "close": 10.55, "volume": 51079.0}, {"date": "2018-05-03", "close": 10.58, "volume": 77250.0}, {"date": "2018-05-04", "close": 10.59, "volume": 60959.0}, {"date": "2018-05-07", "close": 10.58, "volume": 46758.0}, {"date": "2018-05-08", "close": 10.55, "volume": 117602.0}, {"date": "2018-05-09", "close": 10.571, "volume": 42737.0}, {"date": "2018-05-10", "close": 10.61, "volume": 90508.0}, {"date": "2018-05-11", "close": 10.61, "volume": 59653.0}, {"date": "2018-05-14", "close": 10.53, "volume": 144884.0}, {"date": "2018-05-15", "close": 10.49, "volume": 96048.0}, {"date": "2018-05-16", "close": 10.54, "volume": 140098.0}, {"date": "2018-05-17", "close": 10.46, "volume": 68904.0}, {"date": "2018-05-18", "close": 10.49, "volume": 61850.0}, {"date": "2018-05-21", "close": 10.52, "volume": 66587.0}, {"date": "2018-05-22", "close": 10.54, "volume": 67287.0}, {"date": "2018-05-23", "close": 10.54, "volume": 63136.0}, {"date": "2018-05-24", "close": 10.59, "volume": 82763.0}, {"date": "2018-05-25", "close": 10.56, "volume": 54124.0}, {"date": "2018-05-29", "close": 10.64, "volume": 97718.0}, {"date": "2018-05-30", "close": 10.73, "volume": 219525.0}, {"date": "2018-05-31", "close": 10.74, "volume": 141772.0}, {"date": "2018-06-01", "close": 10.74, "volume": 121545.0}, {"date": "2018-06-04", "close": 10.71, "volume": 29654.0}, {"date": "2018-06-05", "close": 10.69, "volume": 57643.0}, {"date": "2018-06-06", "close": 10.64, "volume": 68727.0}, {"date": "2018-06-07", "close": 10.64, "volume": 125422.0}, {"date": "2018-06-08", "close": 10.66, "volume": 89261.0}, {"date": "2018-06-11", "close": 10.66, "volume": 102011.0}, {"date": "2018-06-12", "close": 10.64, "volume": 95269.0}, {"date": "2018-06-13", "close": 10.56, "volume": 62291.0}, {"date": "2018-06-14", "close": 10.58, "volume": 124007.0}, {"date": "2018-06-15", "close": 10.59, "volume": 90901.0}, {"date": "2018-06-18", "close": 10.6, "volume": 108482.0}, {"date": "2018-06-19", "close": 10.66, "volume": 112478.0}, {"date": "2018-06-20", "close": 10.64, "volume": 75865.0}, {"date": "2018-06-21", "close": 10.63, "volume": 58091.0}, {"date": "2018-06-22", "close": 10.65, "volume": 64349.0}, {"date": "2018-06-25", "close": 10.61, "volume": 98104.0}, {"date": "2018-06-26", "close": 10.6099, "volume": 89202.0}, {"date": "2018-06-27", "close": 10.63, "volume": 101030.0}, {"date": "2018-06-28", "close": 10.68, "volume": 92443.0}, {"date": "2018-06-29", "close": 10.66, "volume": 57353.0}, {"date": "2018-07-02", "close": 10.68, "volume": 87962.0}, {"date": "2018-07-03", "close": 10.69, "volume": 44304.0}, {"date": "2018-07-05", "close": 10.7, "volume": 69951.0}, {"date": "2018-07-06", "close": 10.65, "volume": 53366.0}, {"date": "2018-07-09", "close": 10.63, "volume": 46210.0}, {"date": "2018-07-10", "close": 10.67, "volume": 137165.0}, {"date": "2018-07-11", "close": 10.68, "volume": 107405.0}, {"date": "2018-07-12", "close": 10.73, "volume": 77986.0}, {"date": "2018-07-13", "close": 10.74, "volume": 101464.0}, {"date": "2018-07-16", "close": 10.71, "volume": 86522.0}, {"date": "2018-07-17", "close": 10.71, "volume": 90923.0}, {"date": "2018-07-18", "close": 10.7, "volume": 83762.0}, {"date": "2018-07-19", "close": 10.71, "volume": 105625.0}, {"date": "2018-07-20", "close": 10.7081, "volume": 25180.0}, {"date": "2018-07-23", "close": 10.71, "volume": 75538.0}, {"date": "2018-07-24", "close": 10.72, "volume": 88325.0}, {"date": "2018-07-25", "close": 10.66, "volume": 64404.0}, {"date": "2018-07-26", "close": 10.64, "volume": 58100.0}, {"date": "2018-07-27", "close": 10.6, "volume": 93860.0}, {"date": "2018-07-30", "close": 10.575, "volume": 109535.0}, {"date": "2018-07-31", "close": 10.62, "volume": 95646.0}, {"date": "2018-08-01", "close": 10.68, "volume": 68754.0}, {"date": "2018-08-02", "close": 10.61, "volume": 122520.0}, {"date": "2018-08-03", "close": 10.69, "volume": 90891.0}, {"date": "2018-08-06", "close": 10.72, "volume": 87198.0}, {"date": "2018-08-07", "close": 10.69, "volume": 59443.0}, {"date": "2018-08-08", "close": 10.68, "volume": 51376.0}, {"date": "2018-08-09", "close": 10.7, "volume": 66962.0}, {"date": "2018-08-10", "close": 10.75, "volume": 33090.0}, {"date": "2018-08-13", "close": 10.74, "volume": 85982.0}, {"date": "2018-08-14", "close": 10.741, "volume": 49504.0}, {"date": "2018-08-15", "close": 10.75, "volume": 77195.0}, {"date": "2018-08-16", "close": 10.7098, "volume": 83614.0}, {"date": "2018-08-17", "close": 10.71, "volume": 153916.0}, {"date": "2018-08-20", "close": 10.7279, "volume": 55926.0}, {"date": "2018-08-21", "close": 10.79, "volume": 192717.0}, {"date": "2018-08-22", "close": 10.8, "volume": 65976.0}, {"date": "2018-08-23", "close": 10.83, "volume": 113557.0}, {"date": "2018-08-24", "close": 10.81, "volume": 49666.0}, {"date": "2018-08-27", "close": 10.81, "volume": 40646.0}, {"date": "2018-08-28", "close": 10.83, "volume": 45944.0}, {"date": "2018-08-29", "close": 10.73, "volume": 111541.0}, {"date": "2018-08-30", "close": 10.79, "volume": 70725.0}, {"date": "2018-08-31", "close": 10.8, "volume": 89731.0}, {"date": "2018-09-04", "close": 10.79, "volume": 101080.0}, {"date": "2018-09-05", "close": 10.805, "volume": 118005.0}, {"date": "2018-09-06", "close": 10.78, "volume": 43786.0}, {"date": "2018-09-07", "close": 10.79, "volume": 64244.0}, {"date": "2018-09-10", "close": 10.74, "volume": 136305.0}, {"date": "2018-09-11", "close": 10.77, "volume": 50878.0}, {"date": "2018-09-12", "close": 10.71, "volume": 126983.0}, {"date": "2018-09-13", "close": 10.63, "volume": 71531.0}, {"date": "2018-09-14", "close": 10.53, "volume": 90578.0}, {"date": "2018-09-17", "close": 10.44, "volume": 170850.0}, {"date": "2018-09-18", "close": 10.47, "volume": 97650.0}, {"date": "2018-09-19", "close": 10.48, "volume": 140654.0}, {"date": "2018-09-20", "close": 10.49, "volume": 125833.0}, {"date": "2018-09-21", "close": 10.39, "volume": 77379.0}, {"date": "2018-09-24", "close": 10.38, "volume": 145098.0}, {"date": "2018-09-25", "close": 10.3, "volume": 121074.0}, {"date": "2018-09-26", "close": 10.45, "volume": 126403.0}, {"date": "2018-09-27", "close": 10.47, "volume": 59919.0}, {"date": "2018-09-28", "close": 10.54, "volume": 68179.0}, {"date": "2018-10-01", "close": 10.5, "volume": 99637.0}, {"date": "2018-10-02", "close": 10.48, "volume": 73297.0}, {"date": "2018-10-03", "close": 10.42, "volume": 64538.0}, {"date": "2018-10-04", "close": 10.32, "volume": 91875.0}, {"date": "2018-10-05", "close": 10.18, "volume": 133098.0}, {"date": "2018-10-08", "close": 10.13, "volume": 58006.0}, {"date": "2018-10-09", "close": 10.11, "volume": 56846.0}, {"date": "2018-10-10", "close": 10.02, "volume": 123611.0}, {"date": "2018-10-11", "close": 10.0, "volume": 151875.0}, {"date": "2018-10-12", "close": 9.98, "volume": 166062.0}, {"date": "2018-10-15", "close": 9.94, "volume": 121536.0}, {"date": "2018-10-16", "close": 10.04, "volume": 77125.0}, {"date": "2018-10-17", "close": 9.96, "volume": 173102.0}, {"date": "2018-10-18", "close": 9.99, "volume": 205479.0}, {"date": "2018-10-19", "close": 10.03, "volume": 169664.0}, {"date": "2018-10-22", "close": 9.98, "volume": 52239.0}, {"date": "2018-10-23", "close": 10.01, "volume": 74889.0}, {"date": "2018-10-24", "close": 9.99, "volume": 78951.0}, {"date": "2018-10-25", "close": 9.95, "volume": 98844.0}, {"date": "2018-10-26", "close": 9.91, "volume": 123239.0}, {"date": "2018-10-29", "close": 9.87, "volume": 134473.0}, {"date": "2018-10-30", "close": 9.87, "volume": 163986.0}, {"date": "2018-10-31", "close": 9.9, "volume": 179162.0}, {"date": "2018-11-01", "close": 9.93, "volume": 115113.0}, {"date": "2018-11-02", "close": 9.85, "volume": 146182.0}, {"date": "2018-11-05", "close": 9.86, "volume": 227414.0}, {"date": "2018-11-06", "close": 9.8897, "volume": 107522.0}, {"date": "2018-11-07", "close": 10.05, "volume": 188875.0}, {"date": "2018-11-08", "close": 10.07, "volume": 161491.0}, {"date": "2018-11-09", "close": 10.1, "volume": 168680.0}, {"date": "2018-11-12", "close": 10.16, "volume": 167960.0}, {"date": "2018-11-13", "close": 10.14, "volume": 132731.0}, {"date": "2018-11-14", "close": 10.12, "volume": 166895.0}, {"date": "2018-11-15", "close": 10.1, "volume": 211814.0}, {"date": "2018-11-16", "close": 10.0, "volume": 111271.0}, {"date": "2018-11-19", "close": 9.97, "volume": 139213.0}, {"date": "2018-11-20", "close": 9.95, "volume": 119770.0}, {"date": "2018-11-21", "close": 9.93, "volume": 47524.0}, {"date": "2018-11-23", "close": 9.9, "volume": 90913.0}, {"date": "2018-11-26", "close": 9.95, "volume": 123225.0}, {"date": "2018-11-27", "close": 9.94, "volume": 116088.0}, {"date": "2018-11-28", "close": 10.0, "volume": 129425.0}, {"date": "2018-11-29", "close": 10.09, "volume": 260170.0}, {"date": "2018-11-30", "close": 10.04, "volume": 126157.0}, {"date": "2018-12-03", "close": 10.09, "volume": 86547.0}, {"date": "2018-12-04", "close": 10.13, "volume": 234622.0}, {"date": "2018-12-06", "close": 10.17, "volume": 228582.0}, {"date": "2018-12-07", "close": 10.25, "volume": 241685.0}, {"date": "2018-12-10", "close": 10.32, "volume": 148023.0}, {"date": "2018-12-11", "close": 10.24, "volume": 168888.0}, {"date": "2018-12-12", "close": 10.13, "volume": 219942.0}, {"date": "2018-12-13", "close": 9.96, "volume": 261636.0}, {"date": "2018-12-14", "close": 9.95, "volume": 212410.0}, {"date": "2018-12-17", "close": 9.91, "volume": 154178.0}, {"date": "2018-12-18", "close": 9.87, "volume": 287258.0}, {"date": "2018-12-19", "close": 9.95, "volume": 322151.0}, {"date": "2018-12-20", "close": 9.9, "volume": 217905.0}, {"date": "2018-12-21", "close": 10.01, "volume": 279312.0}, {"date": "2018-12-24", "close": 10.03, "volume": 150561.0}, {"date": "2018-12-26", "close": 9.88, "volume": 171036.0}, {"date": "2018-12-27", "close": 9.89, "volume": 387866.0}, {"date": "2018-12-28", "close": 9.89, "volume": 334237.0}, {"date": "2018-12-31", "close": 9.87, "volume": 478539.0}, {"date": "2019-01-02", "close": 10.06, "volume": 123564.0}, {"date": "2019-01-03", "close": 10.22, "volume": 132168.0}, {"date": "2019-01-04", "close": 10.21, "volume": 117505.0}, {"date": "2019-01-07", "close": 10.27, "volume": 57149.0}, {"date": "2019-01-08", "close": 10.29, "volume": 68288.0}, {"date": "2019-01-09", "close": 10.35, "volume": 318983.0}, {"date": "2019-01-10", "close": 10.35, "volume": 111995.0}, {"date": "2019-01-11", "close": 10.4, "volume": 126055.0}, {"date": "2019-01-14", "close": 10.42, "volume": 95117.0}, {"date": "2019-01-15", "close": 10.32, "volume": 73572.0}, {"date": "2019-01-16", "close": 10.27, "volume": 107088.0}, {"date": "2019-01-17", "close": 10.31, "volume": 113935.0}, {"date": "2019-01-18", "close": 10.3, "volume": 184758.0}, {"date": "2019-01-22", "close": 10.361, "volume": 148944.0}, {"date": "2019-01-23", "close": 10.46, "volume": 281831.0}, {"date": "2019-01-24", "close": 10.65, "volume": 473679.0}, {"date": "2019-01-25", "close": 10.52, "volume": 98692.0}, {"date": "2019-01-28", "close": 10.44, "volume": 224914.0}, {"date": "2019-01-29", "close": 10.47, "volume": 72526.0}, {"date": "2019-01-30", "close": 10.53, "volume": 134684.0}, {"date": "2019-01-31", "close": 10.59, "volume": 125661.0}, {"date": "2019-02-01", "close": 10.64, "volume": 125533.0}, {"date": "2019-02-04", "close": 10.59, "volume": 102482.0}, {"date": "2019-02-05", "close": 10.57, "volume": 74516.0}, {"date": "2019-02-06", "close": 10.62, "volume": 95875.0}, {"date": "2019-02-07", "close": 10.58, "volume": 136902.0}, {"date": "2019-02-08", "close": 10.62, "volume": 183977.0}, {"date": "2019-02-11", "close": 10.64, "volume": 97442.0}, {"date": "2019-02-12", "close": 10.55, "volume": 115031.0}, {"date": "2019-02-13", "close": 10.59, "volume": 51929.0}, {"date": "2019-02-14", "close": 10.63, "volume": 69976.0}, {"date": "2019-02-15", "close": 10.64, "volume": 40847.0}, {"date": "2019-02-19", "close": 10.6, "volume": 93743.0}, {"date": "2019-02-20", "close": 10.64, "volume": 75116.0}, {"date": "2019-02-21", "close": 10.65, "volume": 56003.0}, {"date": "2019-02-22", "close": 10.67, "volume": 91777.0}, {"date": "2019-02-25", "close": 10.61, "volume": 94751.0}, {"date": "2019-02-26", "close": 10.6, "volume": 70305.0}, {"date": "2019-02-27", "close": 10.67, "volume": 151643.0}, {"date": "2019-02-28", "close": 10.65, "volume": 86983.0}, {"date": "2019-03-01", "close": 10.67, "volume": 80449.0}, {"date": "2019-03-04", "close": 10.65, "volume": 188899.0}, {"date": "2019-03-05", "close": 10.63, "volume": 229186.0}, {"date": "2019-03-06", "close": 10.64, "volume": 127277.0}, {"date": "2019-03-07", "close": 10.7, "volume": 91035.0}, {"date": "2019-03-08", "close": 10.7, "volume": 48162.0}, {"date": "2019-03-11", "close": 10.75, "volume": 103242.0}, {"date": "2019-03-12", "close": 10.7, "volume": 84850.0}, {"date": "2019-03-13", "close": 10.71, "volume": 66668.0}, {"date": "2019-03-14", "close": 10.62, "volume": 92464.0}, {"date": "2019-03-15", "close": 10.59, "volume": 126788.0}, {"date": "2019-03-18", "close": 10.58, "volume": 82395.0}, {"date": "2019-03-19", "close": 10.65, "volume": 128206.0}, {"date": "2019-03-20", "close": 10.665, "volume": 162359.0}, {"date": "2019-03-21", "close": 10.66, "volume": 177357.0}, {"date": "2019-03-22", "close": 10.7, "volume": 77786.0}, {"date": "2019-03-25", "close": 10.69, "volume": 79368.0}, {"date": "2019-03-26", "close": 10.71, "volume": 119336.0}, {"date": "2019-03-27", "close": 10.77, "volume": 88593.0}, {"date": "2019-03-28", "close": 10.78, "volume": 108926.0}, {"date": "2019-03-29", "close": 10.77, "volume": 89587.0}, {"date": "2019-04-01", "close": 10.77, "volume": 90662.0}, {"date": "2019-04-02", "close": 10.72, "volume": 52050.0}, {"date": "2019-04-03", "close": 10.77, "volume": 48802.0}, {"date": "2019-04-04", "close": 10.74, "volume": 32632.0}, {"date": "2019-04-05", "close": 10.73, "volume": 56923.0}, {"date": "2019-04-08", "close": 10.77, "volume": 44268.0}, {"date": "2019-04-09", "close": 10.8, "volume": 69508.0}, {"date": "2019-04-10", "close": 10.81, "volume": 35285.0}, {"date": "2019-04-11", "close": 10.78, "volume": 83245.0}, {"date": "2019-04-12", "close": 10.74, "volume": 53675.0}, {"date": "2019-04-15", "close": 10.73, "volume": 68562.0}, {"date": "2019-04-16", "close": 10.65, "volume": 110461.0}, {"date": "2019-04-17", "close": 10.63, "volume": 106175.0}, {"date": "2019-04-18", "close": 10.61, "volume": 125870.0}, {"date": "2019-04-22", "close": 10.59, "volume": 67884.0}, {"date": "2019-04-23", "close": 10.57, "volume": 61765.0}, {"date": "2019-04-24", "close": 10.58, "volume": 110690.0}, {"date": "2019-04-25", "close": 10.63, "volume": 125743.0}, {"date": "2019-04-26", "close": 10.58, "volume": 91042.0}, {"date": "2019-04-29", "close": 10.63, "volume": 115115.0}, {"date": "2019-04-30", "close": 10.65, "volume": 125892.0}, {"date": "2019-05-01", "close": 10.69, "volume": 89979.0}, {"date": "2019-05-02", "close": 10.65, "volume": 120622.0}, {"date": "2019-05-03", "close": 10.67, "volume": 152983.0}, {"date": "2019-05-06", "close": 10.66, "volume": 121422.0}, {"date": "2019-05-07", "close": 10.69, "volume": 55825.0}, {"date": "2019-05-08", "close": 10.68, "volume": 36451.0}, {"date": "2019-05-09", "close": 10.72, "volume": 86333.0}, {"date": "2019-05-10", "close": 10.69, "volume": 92140.0}, {"date": "2019-05-13", "close": 10.75, "volume": 94707.0}, {"date": "2019-05-14", "close": 10.7, "volume": 123148.0}, {"date": "2019-05-15", "close": 10.71, "volume": 75429.0}, {"date": "2019-05-16", "close": 10.7, "volume": 94876.0}, {"date": "2019-05-17", "close": 10.67, "volume": 215240.0}, {"date": "2019-05-20", "close": 10.71, "volume": 165666.0}, {"date": "2019-05-21", "close": 10.68, "volume": 53998.0}, {"date": "2019-05-22", "close": 10.71, "volume": 120114.0}, {"date": "2019-05-23", "close": 10.7, "volume": 123926.0}, {"date": "2019-05-24", "close": 10.75, "volume": 48681.0}, {"date": "2019-05-28", "close": 10.78, "volume": 100732.0}, {"date": "2019-05-29", "close": 10.77, "volume": 93853.0}, {"date": "2019-05-30", "close": 10.81, "volume": 70239.0}, {"date": "2019-05-31", "close": 10.86, "volume": 73548.0}, {"date": "2019-06-03", "close": 10.88, "volume": 49109.0}, {"date": "2019-06-04", "close": 10.86, "volume": 69481.0}, {"date": "2019-06-05", "close": 10.83, "volume": 69624.0}, {"date": "2019-06-06", "close": 10.83, "volume": 55688.0}, {"date": "2019-06-07", "close": 10.9, "volume": 44024.0}, {"date": "2019-06-10", "close": 10.9, "volume": 97974.0}, {"date": "2019-06-11", "close": 10.88, "volume": 73765.0}, {"date": "2019-06-12", "close": 10.93, "volume": 94974.0}, {"date": "2019-06-13", "close": 10.87, "volume": 52792.0}, {"date": "2019-06-14", "close": 10.88, "volume": 23994.0}, {"date": "2019-06-17", "close": 10.86, "volume": 49247.0}, {"date": "2019-06-18", "close": 10.81, "volume": 53625.0}, {"date": "2019-06-19", "close": 10.82, "volume": 61175.0}, {"date": "2019-06-20", "close": 10.85, "volume": 51770.0}, {"date": "2019-06-21", "close": 10.87, "volume": 88646.0}, {"date": "2019-06-24", "close": 10.92, "volume": 50502.0}, {"date": "2019-06-25", "close": 10.89, "volume": 103186.0}, {"date": "2019-06-26", "close": 10.9, "volume": 71904.0}, {"date": "2019-06-27", "close": 10.96, "volume": 73052.0}, {"date": "2019-06-28", "close": 11.0, "volume": 98202.0}, {"date": "2019-07-01", "close": 10.99, "volume": 36681.0}, {"date": "2019-07-02", "close": 11.0, "volume": 78548.0}, {"date": "2019-07-03", "close": 10.99, "volume": 37362.0}, {"date": "2019-07-05", "close": 11.04, "volume": 84297.0}, {"date": "2019-07-08", "close": 11.02, "volume": 65201.0}, {"date": "2019-07-09", "close": 11.05, "volume": 103519.0}, {"date": "2019-07-10", "close": 11.09, "volume": 83369.0}, {"date": "2019-07-11", "close": 11.085, "volume": 93834.0}, {"date": "2019-07-12", "close": 11.12, "volume": 43404.0}, {"date": "2019-07-15", "close": 11.14, "volume": 91614.0}, {"date": "2019-07-16", "close": 11.08, "volume": 64537.0}, {"date": "2019-07-17", "close": 11.08, "volume": 76840.0}, {"date": "2019-07-18", "close": 11.06, "volume": 35504.0}, {"date": "2019-07-19", "close": 11.08, "volume": 65945.0}, {"date": "2019-07-22", "close": 11.1, "volume": 61313.0}, {"date": "2019-07-23", "close": 11.15, "volume": 344030.0}, {"date": "2019-07-24", "close": 11.19, "volume": 61392.0}, {"date": "2019-07-25", "close": 11.32, "volume": 202156.0}, {"date": "2019-07-26", "close": 11.37, "volume": 134349.0}, {"date": "2019-07-29", "close": 11.43, "volume": 117417.0}, {"date": "2019-07-30", "close": 11.45, "volume": 135918.0}, {"date": "2019-07-31", "close": 11.53, "volume": 100196.0}, {"date": "2019-08-01", "close": 11.61, "volume": 115781.0}, {"date": "2019-08-02", "close": 11.63, "volume": 72188.0}, {"date": "2019-08-05", "close": 11.61, "volume": 107981.0}, {"date": "2019-08-06", "close": 11.6, "volume": 59506.0}, {"date": "2019-08-07", "close": 11.55, "volume": 125180.0}, {"date": "2019-08-08", "close": 11.56, "volume": 53598.0}, {"date": "2019-08-09", "close": 11.58, "volume": 96152.0}, {"date": "2019-08-12", "close": 11.59, "volume": 111091.0}, {"date": "2019-08-13", "close": 11.54, "volume": 135857.0}, {"date": "2019-08-14", "close": 11.53, "volume": 88644.0}, {"date": "2019-08-15", "close": 11.5284, "volume": 86145.0}, {"date": "2019-08-16", "close": 11.53, "volume": 96591.0}, {"date": "2019-08-19", "close": 11.55, "volume": 107926.0}, {"date": "2019-08-20", "close": 11.51, "volume": 69597.0}, {"date": "2019-08-21", "close": 11.48, "volume": 116732.0}, {"date": "2019-08-22", "close": 11.45, "volume": 78221.0}, {"date": "2019-08-23", "close": 11.48, "volume": 142867.0}, {"date": "2019-08-26", "close": 11.48, "volume": 55647.0}, {"date": "2019-08-27", "close": 11.5, "volume": 99297.0}, {"date": "2019-08-28", "close": 11.47, "volume": 140747.0}, {"date": "2019-08-29", "close": 11.45, "volume": 64554.0}, {"date": "2019-08-30", "close": 11.48, "volume": 69923.0}, {"date": "2019-09-03", "close": 11.5, "volume": 50092.0}, {"date": "2019-09-04", "close": 11.51, "volume": 65243.0}, {"date": "2019-09-05", "close": 11.45, "volume": 69792.0}, {"date": "2019-09-06", "close": 11.42, "volume": 85274.0}, {"date": "2019-09-09", "close": 11.375, "volume": 106717.0}, {"date": "2019-09-10", "close": 11.34, "volume": 48076.0}, {"date": "2019-09-11", "close": 11.32, "volume": 88391.0}, {"date": "2019-09-12", "close": 11.18, "volume": 71278.0}, {"date": "2019-09-13", "close": 10.96, "volume": 356411.0}, {"date": "2019-09-16", "close": 10.995, "volume": 90276.0}, {"date": "2019-09-17", "close": 11.02, "volume": 92846.0}, {"date": "2019-09-18", "close": 11.15, "volume": 87945.0}, {"date": "2019-09-19", "close": 11.26, "volume": 45665.0}, {"date": "2019-09-20", "close": 11.24, "volume": 87125.0}, {"date": "2019-09-23", "close": 11.28, "volume": 34965.0}, {"date": "2019-09-24", "close": 11.24, "volume": 96462.0}, {"date": "2019-09-25", "close": 11.21, "volume": 32306.0}, {"date": "2019-09-26", "close": 11.25, "volume": 49307.0}, {"date": "2019-09-27", "close": 11.28, "volume": 38686.0}, {"date": "2019-09-30", "close": 11.24, "volume": 66674.0}, {"date": "2019-10-01", "close": 11.3, "volume": 50825.0}, {"date": "2019-10-02", "close": 11.36, "volume": 46600.0}, {"date": "2019-10-03", "close": 11.34, "volume": 22009.0}, {"date": "2019-10-04", "close": 11.35, "volume": 35817.0}, {"date": "2019-10-07", "close": 11.3, "volume": 67718.0}, {"date": "2019-10-08", "close": 11.34, "volume": 52280.0}, {"date": "2019-10-09", "close": 11.32, "volume": 52097.0}, {"date": "2019-10-10", "close": 11.33, "volume": 55803.0}, {"date": "2019-10-11", "close": 11.34, "volume": 56728.0}, {"date": "2019-10-14", "close": 11.35, "volume": 39089.0}, {"date": "2019-10-15", "close": 11.25, "volume": 65603.0}, {"date": "2019-10-16", "close": 11.19, "volume": 91500.0}, {"date": "2019-10-17", "close": 11.16, "volume": 54939.0}, {"date": "2019-10-18", "close": 11.1, "volume": 65989.0}, {"date": "2019-10-21", "close": 11.07, "volume": 85410.0}, {"date": "2019-10-22", "close": 11.06, "volume": 66111.0}, {"date": "2019-10-23", "close": 11.03, "volume": 62993.0}, {"date": "2019-10-24", "close": 11.02, "volume": 58092.0}, {"date": "2019-10-25", "close": 10.99, "volume": 90090.0}, {"date": "2019-10-28", "close": 10.93, "volume": 73457.0}, {"date": "2019-10-29", "close": 10.97, "volume": 72149.0}, {"date": "2019-10-30", "close": 11.09, "volume": 94262.0}, {"date": "2019-10-31", "close": 11.16, "volume": 96672.0}, {"date": "2019-11-01", "close": 11.17, "volume": 83232.0}, {"date": "2019-11-04", "close": 11.1, "volume": 72059.0}, {"date": "2019-11-05", "close": 11.17, "volume": 72578.0}, {"date": "2019-11-06", "close": 11.26, "volume": 142108.0}, {"date": "2019-11-07", "close": 11.15, "volume": 51331.0}, {"date": "2019-11-08", "close": 11.16, "volume": 53451.0}, {"date": "2019-11-11", "close": 11.13, "volume": 70828.0}, {"date": "2019-11-12", "close": 11.09, "volume": 27177.0}, {"date": "2019-11-13", "close": 11.06, "volume": 62722.0}, {"date": "2019-11-14", "close": 11.04, "volume": 71430.0}, {"date": "2019-11-15", "close": 11.05, "volume": 67589.0}, {"date": "2019-11-18", "close": 11.11, "volume": 106085.0}, {"date": "2019-11-19", "close": 11.1, "volume": 36921.0}, {"date": "2019-11-20", "close": 11.12, "volume": 40849.0}, {"date": "2019-11-21", "close": 11.07, "volume": 56871.0}, {"date": "2019-11-22", "close": 11.13, "volume": 89299.0}, {"date": "2019-11-25", "close": 11.12, "volume": 37259.0}, {"date": "2019-11-26", "close": 11.14, "volume": 72439.0}, {"date": "2019-11-27", "close": 11.13, "volume": 96432.0}, {"date": "2019-11-29", "close": 11.11, "volume": 57535.0}, {"date": "2019-12-02", "close": 11.08, "volume": 63282.0}, {"date": "2019-12-03", "close": 11.15, "volume": 129786.0}, {"date": "2019-12-04", "close": 11.14, "volume": 75930.0}, {"date": "2019-12-05", "close": 11.1, "volume": 114804.0}, {"date": "2019-12-06", "close": 11.08, "volume": 109720.0}, {"date": "2019-12-09", "close": 11.11, "volume": 108628.0}, {"date": "2019-12-10", "close": 11.12, "volume": 107828.0}, {"date": "2019-12-11", "close": 11.18, "volume": 101149.0}, {"date": "2019-12-12", "close": 11.09, "volume": 114203.0}, {"date": "2019-12-13", "close": 11.11, "volume": 84402.0}, {"date": "2019-12-16", "close": 11.03, "volume": 172589.0}, {"date": "2019-12-17", "close": 11.09, "volume": 93247.0}, {"date": "2019-12-18", "close": 11.14, "volume": 117702.0}, {"date": "2019-12-19", "close": 11.13, "volume": 57131.0}, {"date": "2019-12-20", "close": 11.1, "volume": 79233.0}, {"date": "2019-12-23", "close": 11.13, "volume": 55028.0}, {"date": "2019-12-24", "close": 11.15, "volume": 43597.0}, {"date": "2019-12-26", "close": 11.17, "volume": 85355.0}, {"date": "2019-12-27", "close": 11.21, "volume": 80923.0}, {"date": "2019-12-30", "close": 11.15, "volume": 127335.0}, {"date": "2019-12-31", "close": 11.17, "volume": 80820.0}, {"date": "2020-01-02", "close": 11.14, "volume": 123450.0}, {"date": "2020-01-03", "close": 11.24, "volume": 89425.0}, {"date": "2020-01-06", "close": 11.22, "volume": 37469.0}, {"date": "2020-01-07", "close": 11.3, "volume": 83356.0}, {"date": "2020-01-08", "close": 11.35, "volume": 74284.0}, {"date": "2020-01-09", "close": 11.33, "volume": 75652.0}, {"date": "2020-01-10", "close": 11.38, "volume": 53458.0}, {"date": "2020-01-13", "close": 11.38, "volume": 62765.0}, {"date": "2020-01-14", "close": 11.38, "volume": 48558.0}, {"date": "2020-01-15", "close": 11.36, "volume": 101365.0}, {"date": "2020-01-16", "close": 11.29, "volume": 225052.0}, {"date": "2020-01-17", "close": 11.31, "volume": 47495.0}, {"date": "2020-01-21", "close": 11.38, "volume": 91566.0}, {"date": "2020-01-22", "close": 11.34, "volume": 62243.0}, {"date": "2020-01-23", "close": 11.38, "volume": 67046.0}, {"date": "2020-01-24", "close": 11.43, "volume": 122272.0}, {"date": "2020-01-27", "close": 11.52, "volume": 92417.0}, {"date": "2020-01-28", "close": 11.53, "volume": 130783.0}, {"date": "2020-01-29", "close": 11.51, "volume": 117183.0}, {"date": "2020-01-30", "close": 11.53, "volume": 131715.0}, {"date": "2020-01-31", "close": 11.5, "volume": 218636.0}, {"date": "2020-02-03", "close": 11.5, "volume": 98275.0}, {"date": "2020-02-04", "close": 11.53, "volume": 56043.0}, {"date": "2020-02-05", "close": 11.495, "volume": 149332.0}, {"date": "2020-02-06", "close": 11.48, "volume": 43362.0}, {"date": "2020-02-07", "close": 11.48, "volume": 80704.0}, {"date": "2020-02-10", "close": 11.49, "volume": 88492.0}, {"date": "2020-02-11", "close": 11.52, "volume": 63039.0}, {"date": "2020-02-12", "close": 11.46, "volume": 161389.0}, {"date": "2020-02-13", "close": 11.47, "volume": 83783.0}, {"date": "2020-02-14", "close": 11.39, "volume": 89871.0}, {"date": "2020-02-18", "close": 11.46, "volume": 58179.0}, {"date": "2020-02-19", "close": 11.51, "volume": 92139.0}, {"date": "2020-02-20", "close": 11.49, "volume": 95967.0}, {"date": "2020-02-21", "close": 11.48, "volume": 234561.0}, {"date": "2020-02-24", "close": 11.52, "volume": 140653.0}, {"date": "2020-02-25", "close": 11.57, "volume": 192098.0}, {"date": "2020-02-26", "close": 11.47, "volume": 250914.0}, {"date": "2020-02-27", "close": 11.36, "volume": 184899.0}, {"date": "2020-02-28", "close": 11.21, "volume": 192810.0}, {"date": "2020-03-02", "close": 11.315, "volume": 136548.0}, {"date": "2020-03-03", "close": 11.48, "volume": 142380.0}, {"date": "2020-03-04", "close": 11.52, "volume": 139935.0}, {"date": "2020-03-05", "close": 11.46, "volume": 93540.0}, {"date": "2020-03-06", "close": 11.52, "volume": 169422.0}, {"date": "2020-03-09", "close": 11.34, "volume": 183006.0}, {"date": "2020-03-10", "close": 11.26, "volume": 251716.0}, {"date": "2020-03-11", "close": 10.93, "volume": 276689.0}, {"date": "2020-03-12", "close": 10.02, "volume": 538691.0}, {"date": "2020-03-13", "close": 10.27, "volume": 334345.0}, {"date": "2020-03-16", "close": 9.71, "volume": 190233.0}, {"date": "2020-03-17", "close": 9.95, "volume": 184727.0}, {"date": "2020-03-18", "close": 8.7043, "volume": 462079.0}, {"date": "2020-03-19", "close": 8.77, "volume": 361147.0}, {"date": "2020-03-20", "close": 9.08, "volume": 273924.0}, {"date": "2020-03-23", "close": 8.61, "volume": 260258.0}, {"date": "2020-03-24", "close": 9.01, "volume": 122799.0}, {"date": "2020-03-25", "close": 9.82, "volume": 127685.0}, {"date": "2020-03-26", "close": 10.24, "volume": 189830.0}, {"date": "2020-03-27", "close": 10.17, "volume": 172066.0}, {"date": "2020-03-30", "close": 10.4, "volume": 163902.0}, {"date": "2020-03-31", "close": 10.27, "volume": 151465.0}, {"date": "2020-04-01", "close": 9.94, "volume": 189756.0}, {"date": "2020-04-02", "close": 9.85, "volume": 95567.0}, {"date": "2020-04-03", "close": 9.77, "volume": 118103.0}, {"date": "2020-04-06", "close": 9.81, "volume": 98732.0}, {"date": "2020-04-07", "close": 9.94, "volume": 167312.0}, {"date": "2020-04-08", "close": 10.05, "volume": 164319.0}, {"date": "2020-04-09", "close": 10.43, "volume": 193469.0}, {"date": "2020-04-13", "close": 10.33, "volume": 118108.0}, {"date": "2020-04-14", "close": 10.39, "volume": 119720.0}, {"date": "2020-04-15", "close": 10.35, "volume": 81233.0}, {"date": "2020-04-16", "close": 10.33, "volume": 166750.0}, {"date": "2020-04-17", "close": 10.37, "volume": 225056.0}, {"date": "2020-04-20", "close": 10.31, "volume": 97486.0}, {"date": "2020-04-21", "close": 10.32, "volume": 78863.0}, {"date": "2020-04-22", "close": 10.3, "volume": 103120.0}, {"date": "2020-04-23", "close": 10.12, "volume": 137319.0}, {"date": "2020-04-24", "close": 10.0, "volume": 112359.0}, {"date": "2020-04-27", "close": 9.8, "volume": 174586.0}, {"date": "2020-04-28", "close": 9.82, "volume": 225923.0}, {"date": "2020-04-29", "close": 9.95, "volume": 83789.0}, {"date": "2020-04-30", "close": 9.9, "volume": 144966.0}, {"date": "2020-05-01", "close": 9.98, "volume": 111002.0}, {"date": "2020-05-04", "close": 10.04, "volume": 89087.0}, {"date": "2020-05-05", "close": 10.13, "volume": 160652.0}, {"date": "2020-05-06", "close": 10.21, "volume": 91301.0}, {"date": "2020-05-07", "close": 10.28, "volume": 76407.0}, {"date": "2020-05-08", "close": 10.34, "volume": 38541.0}, {"date": "2020-05-11", "close": 10.29, "volume": 58796.0}, {"date": "2020-05-12", "close": 10.2402, "volume": 75365.0}, {"date": "2020-05-13", "close": 10.11, "volume": 62044.0}, {"date": "2020-05-14", "close": 10.02, "volume": 73646.0}, {"date": "2020-05-15", "close": 10.0, "volume": 62947.0}, {"date": "2020-05-18", "close": 9.99, "volume": 103600.0}, {"date": "2020-05-19", "close": 9.99, "volume": 89850.0}, {"date": "2020-05-20", "close": 10.1, "volume": 122343.0}, {"date": "2020-05-21", "close": 10.12, "volume": 114090.0}, {"date": "2020-05-22", "close": 10.15, "volume": 81387.0}, {"date": "2020-05-26", "close": 10.19, "volume": 91993.0}, {"date": "2020-05-27", "close": 10.23, "volume": 113547.0}, {"date": "2020-05-28", "close": 10.35, "volume": 73489.0}, {"date": "2020-05-29", "close": 10.4, "volume": 98019.0}, {"date": "2020-06-01", "close": 10.51, "volume": 48551.0}, {"date": "2020-06-02", "close": 10.545, "volume": 86029.0}, {"date": "2020-06-03", "close": 10.5, "volume": 55117.0}, {"date": "2020-06-04", "close": 10.47, "volume": 69531.0}, {"date": "2020-06-05", "close": 10.46, "volume": 43584.0}, {"date": "2020-06-08", "close": 10.51, "volume": 84484.0}, {"date": "2020-06-09", "close": 10.5, "volume": 32245.0}, {"date": "2020-06-10", "close": 10.56, "volume": 74785.0}, {"date": "2020-06-11", "close": 10.44, "volume": 118150.0}, {"date": "2020-06-12", "close": 10.58, "volume": 99702.0}, {"date": "2020-06-15", "close": 10.58, "volume": 46627.0}, {"date": "2020-06-16", "close": 10.56, "volume": 44416.0}, {"date": "2020-06-17", "close": 10.52, "volume": 41108.0}, {"date": "2020-06-18", "close": 10.54, "volume": 23979.0}, {"date": "2020-06-19", "close": 10.5, "volume": 23828.0}, {"date": "2020-06-22", "close": 10.49, "volume": 54475.0}, {"date": "2020-06-23", "close": 10.48, "volume": 218961.0}, {"date": "2020-06-24", "close": 10.49, "volume": 98335.0}, {"date": "2020-06-25", "close": 10.51, "volume": 127674.0}, {"date": "2020-06-26", "close": 10.47, "volume": 50149.0}, {"date": "2020-06-29", "close": 10.5, "volume": 60273.0}, {"date": "2020-06-30", "close": 10.46, "volume": 65985.0}, {"date": "2020-07-01", "close": 10.5, "volume": 72960.0}, {"date": "2020-07-02", "close": 10.47, "volume": 54377.0}, {"date": "2020-07-06", "close": 10.5, "volume": 56129.0}, {"date": "2020-07-07", "close": 10.57, "volume": 32134.0}, {"date": "2020-07-08", "close": 10.66, "volume": 34434.0}, {"date": "2020-07-09", "close": 10.74, "volume": 83922.0}, {"date": "2020-07-10", "close": 10.76, "volume": 45141.0}, {"date": "2020-07-13", "close": 10.79, "volume": 97662.0}, {"date": "2020-07-14", "close": 10.72, "volume": 59736.0}, {"date": "2020-07-15", "close": 10.74, "volume": 48843.0}, {"date": "2020-07-16", "close": 10.75, "volume": 29248.0}, {"date": "2020-07-17", "close": 10.73, "volume": 44936.0}, {"date": "2020-07-20", "close": 10.77, "volume": 25031.0}, {"date": "2020-07-21", "close": 10.83, "volume": 57264.0}, {"date": "2020-07-22", "close": 10.83, "volume": 52557.0}, {"date": "2020-07-23", "close": 10.84, "volume": 50380.0}, {"date": "2020-07-24", "close": 10.8, "volume": 62816.0}, {"date": "2020-07-27", "close": 10.8, "volume": 92250.0}, {"date": "2020-07-28", "close": 10.81, "volume": 33148.0}, {"date": "2020-07-29", "close": 10.83, "volume": 97337.0}, {"date": "2020-07-30", "close": 10.87, "volume": 82932.0}, {"date": "2020-07-31", "close": 10.91, "volume": 78806.0}, {"date": "2020-08-03", "close": 11.005, "volume": 106264.0}, {"date": "2020-08-04", "close": 11.08, "volume": 99459.0}, {"date": "2020-08-05", "close": 11.15, "volume": 43304.0}, {"date": "2020-08-06", "close": 11.18, "volume": 47783.0}, {"date": "2020-08-07", "close": 11.17, "volume": 66264.0}, {"date": "2020-08-10", "close": 11.18, "volume": 85228.0}, {"date": "2020-08-11", "close": 11.17, "volume": 131296.0}, {"date": "2020-08-12", "close": 11.18, "volume": 56300.0}, {"date": "2020-08-13", "close": 11.14, "volume": 61108.0}, {"date": "2020-08-14", "close": 11.11, "volume": 97492.0}, {"date": "2020-08-17", "close": 11.2, "volume": 152885.0}, {"date": "2020-08-18", "close": 11.19, "volume": 89335.0}, {"date": "2020-08-19", "close": 11.15, "volume": 127001.0}, {"date": "2020-08-20", "close": 11.09, "volume": 88963.0}, {"date": "2020-08-21", "close": 11.05, "volume": 105964.0}, {"date": "2020-08-24", "close": 11.02, "volume": 143437.0}, {"date": "2020-08-25", "close": 10.95, "volume": 158785.0}, {"date": "2020-08-26", "close": 10.83, "volume": 124398.0}, {"date": "2020-08-27", "close": 10.74, "volume": 65460.0}, {"date": "2020-08-28", "close": 10.85, "volume": 108189.0}, {"date": "2020-08-31", "close": 11.01, "volume": 112193.0}, {"date": "2020-09-01", "close": 11.06, "volume": 101908.0}, {"date": "2020-09-02", "close": 11.06, "volume": 28778.0}, {"date": "2020-09-03", "close": 11.0395, "volume": 79937.0}, {"date": "2020-09-04", "close": 10.88, "volume": 59519.0}, {"date": "2020-09-08", "close": 10.8, "volume": 100304.0}, {"date": "2020-09-09", "close": 10.95, "volume": 45221.0}, {"date": "2020-09-10", "close": 11.0, "volume": 58332.0}, {"date": "2020-09-11", "close": 10.98, "volume": 57487.0}, {"date": "2020-09-14", "close": 10.91, "volume": 32976.0}, {"date": "2020-09-15", "close": 11.01, "volume": 29095.0}, {"date": "2020-09-16", "close": 10.99, "volume": 60449.0}, {"date": "2020-09-17", "close": 10.87, "volume": 71001.0}, {"date": "2020-09-18", "close": 10.83, "volume": 57854.0}, {"date": "2020-09-21", "close": 10.78, "volume": 62352.0}, {"date": "2020-09-22", "close": 10.78, "volume": 53796.0}, {"date": "2020-09-23", "close": 10.73, "volume": 44409.0}, {"date": "2020-09-24", "close": 10.69, "volume": 68877.0}, {"date": "2020-09-25", "close": 10.68, "volume": 21832.0}, {"date": "2020-09-28", "close": 10.735, "volume": 35960.0}, {"date": "2020-09-29", "close": 10.75, "volume": 78783.0}, {"date": "2020-09-30", "close": 10.81, "volume": 75171.0}, {"date": "2020-10-01", "close": 10.855, "volume": 44293.0}, {"date": "2020-10-02", "close": 10.9, "volume": 22393.0}, {"date": "2020-10-05", "close": 10.85, "volume": 26487.0}, {"date": "2020-10-06", "close": 10.8, "volume": 49795.0}, {"date": "2020-10-07", "close": 10.77, "volume": 71649.0}, {"date": "2020-10-08", "close": 10.78, "volume": 59651.0}, {"date": "2020-10-09", "close": 10.8, "volume": 41660.0}, {"date": "2020-10-12", "close": 10.89, "volume": 55568.0}, {"date": "2020-10-13", "close": 10.88, "volume": 37229.0}, {"date": "2020-10-14", "close": 10.85, "volume": 57142.0}, {"date": "2020-10-15", "close": 10.8, "volume": 70081.0}, {"date": "2020-10-16", "close": 10.71, "volume": 64430.0}, {"date": "2020-10-19", "close": 10.78, "volume": 54628.0}, {"date": "2020-10-20", "close": 10.87, "volume": 78404.0}, {"date": "2020-10-21", "close": 10.79, "volume": 87057.0}, {"date": "2020-10-22", "close": 10.71, "volume": 60833.0}, {"date": "2020-10-23", "close": 10.7, "volume": 43447.0}, {"date": "2020-10-26", "close": 10.63, "volume": 42222.0}, {"date": "2020-10-27", "close": 10.67, "volume": 74013.0}, {"date": "2020-10-28", "close": 10.7, "volume": 45377.0}, {"date": "2020-10-29", "close": 10.71, "volume": 60396.0}, {"date": "2020-10-30", "close": 10.68, "volume": 41527.0}, {"date": "2020-11-02", "close": 10.7, "volume": 51828.0}, {"date": "2020-11-03", "close": 10.7575, "volume": 28276.0}, {"date": "2020-11-04", "close": 10.95, "volume": 76238.0}, {"date": "2020-11-05", "close": 10.95, "volume": 75603.0}, {"date": "2020-11-06", "close": 10.99, "volume": 32986.0}, {"date": "2020-11-09", "close": 11.03, "volume": 37823.0}, {"date": "2020-11-10", "close": 11.03, "volume": 21176.0}, {"date": "2020-11-11", "close": 11.06, "volume": 38849.0}, {"date": "2020-11-12", "close": 10.97, "volume": 42024.0}, {"date": "2020-11-13", "close": 10.99, "volume": 30393.0}, {"date": "2020-11-16", "close": 11.0, "volume": 39428.0}, {"date": "2020-11-17", "close": 11.03, "volume": 48564.0}, {"date": "2020-11-18", "close": 11.02, "volume": 69053.0}, {"date": "2020-11-19", "close": 11.07, "volume": 20587.0}, {"date": "2020-11-20", "close": 11.08, "volume": 58419.0}, {"date": "2020-11-23", "close": 11.12, "volume": 47840.0}, {"date": "2020-11-24", "close": 11.15, "volume": 51500.0}, {"date": "2020-11-25", "close": 11.15, "volume": 115040.0}, {"date": "2020-11-27", "close": 11.19, "volume": 43285.0}, {"date": "2020-11-30", "close": 11.2095, "volume": 45325.0}, {"date": "2020-12-01", "close": 11.29, "volume": 58535.0}, {"date": "2020-12-02", "close": 11.3, "volume": 79601.0}, {"date": "2020-12-03", "close": 11.35, "volume": 85946.0}, {"date": "2020-12-04", "close": 11.375, "volume": 49627.0}, {"date": "2020-12-07", "close": 11.34, "volume": 61486.0}, {"date": "2020-12-08", "close": 11.53, "volume": 569280.0}, {"date": "2020-12-09", "close": 11.48, "volume": 49619.0}, {"date": "2020-12-10", "close": 11.445, "volume": 50950.0}, {"date": "2020-12-11", "close": 11.49, "volume": 64796.0}, {"date": "2020-12-14", "close": 11.28, "volume": 230562.0}, {"date": "2020-12-15", "close": 11.27, "volume": 52593.0}, {"date": "2020-12-16", "close": 11.18, "volume": 218700.0}, {"date": "2020-12-17", "close": 11.0973, "volume": 217012.0}, {"date": "2020-12-18", "close": 11.23, "volume": 157809.0}, {"date": "2020-12-21", "close": 11.2, "volume": 143317.0}, {"date": "2020-12-22", "close": 11.18, "volume": 71319.0}, {"date": "2020-12-23", "close": 11.19, "volume": 75898.0}, {"date": "2020-12-24", "close": 11.21, "volume": 46303.0}, {"date": "2020-12-28", "close": 11.16, "volume": 136341.0}, {"date": "2020-12-29", "close": 11.23, "volume": 59380.0}, {"date": "2020-12-30", "close": 11.25, "volume": 156540.0}, {"date": "2020-12-31", "close": 11.35, "volume": 71169.0}, {"date": "2021-01-04", "close": 11.32, "volume": 96398.0}, {"date": "2021-01-05", "close": 11.31, "volume": 60062.0}, {"date": "2021-01-06", "close": 11.28, "volume": 186361.0}, {"date": "2021-01-07", "close": 11.3027, "volume": 120745.0}, {"date": "2021-01-08", "close": 11.325, "volume": 94160.0}, {"date": "2021-01-11", "close": 11.33, "volume": 69803.0}, {"date": "2021-01-12", "close": 11.29, "volume": 73432.0}, {"date": "2021-01-13", "close": 11.39, "volume": 103648.0}, {"date": "2021-01-14", "close": 11.33, "volume": 98364.0}, {"date": "2021-01-15", "close": 11.3, "volume": 39855.0}, {"date": "2021-01-19", "close": 11.31, "volume": 64393.0}, {"date": "2021-01-20", "close": 11.38, "volume": 67320.0}, {"date": "2021-01-21", "close": 11.42, "volume": 80625.0}, {"date": "2021-01-22", "close": 11.46, "volume": 124074.0}, {"date": "2021-01-25", "close": 11.49, "volume": 95241.0}, {"date": "2021-01-26", "close": 11.56, "volume": 103467.0}, {"date": "2021-01-27", "close": 11.59, "volume": 81317.0}, {"date": "2021-01-28", "close": 11.6, "volume": 73556.0}, {"date": "2021-01-29", "close": 11.6, "volume": 70176.0}, {"date": "2021-02-01", "close": 11.58, "volume": 76459.0}, {"date": "2021-02-02", "close": 11.57, "volume": 93871.0}, {"date": "2021-02-03", "close": 11.52, "volume": 117291.0}, {"date": "2021-02-04", "close": 11.5, "volume": 76855.0}, {"date": "2021-02-05", "close": 11.615, "volume": 92830.0}, {"date": "2021-02-08", "close": 11.68, "volume": 110029.0}, {"date": "2021-02-09", "close": 11.71, "volume": 123252.0}, {"date": "2021-02-10", "close": 11.78, "volume": 86475.0}, {"date": "2021-02-11", "close": 11.68, "volume": 55954.0}, {"date": "2021-02-12", "close": 11.63, "volume": 68734.0}, {"date": "2021-02-16", "close": 11.57, "volume": 104392.0}, {"date": "2021-02-17", "close": 11.55, "volume": 91404.0}, {"date": "2021-02-18", "close": 11.51, "volume": 77935.0}, {"date": "2021-02-19", "close": 11.51, "volume": 130420.0}, {"date": "2021-02-22", "close": 11.28, "volume": 72047.0}, {"date": "2021-02-23", "close": 11.14, "volume": 468629.0}, {"date": "2021-02-24", "close": 11.3886, "volume": 384730.0}, {"date": "2021-02-25", "close": 11.42, "volume": 260534.0}, {"date": "2021-02-26", "close": 11.49, "volume": 132203.0}, {"date": "2021-03-01", "close": 11.58, "volume": 175045.0}, {"date": "2021-03-02", "close": 11.75, "volume": 155651.0}, {"date": "2021-03-03", "close": 11.815, "volume": 114721.0}, {"date": "2021-03-04", "close": 11.78, "volume": 72497.0}, {"date": "2021-03-05", "close": 11.74, "volume": 68676.0}, {"date": "2021-03-08", "close": 11.62, "volume": 88014.0}, {"date": "2021-03-09", "close": 11.74, "volume": 131130.0}, {"date": "2021-03-10", "close": 11.95, "volume": 209901.0}, {"date": "2021-03-11", "close": 11.94, "volume": 116785.0}, {"date": "2021-03-12", "close": 11.84, "volume": 267442.0}, {"date": "2021-03-15", "close": 11.92, "volume": 134221.0}, {"date": "2021-03-16", "close": 11.85, "volume": 92787.0}, {"date": "2021-03-17", "close": 11.83, "volume": 64576.0}, {"date": "2021-03-18", "close": 11.75, "volume": 66480.0}, {"date": "2021-03-19", "close": 11.755, "volume": 51963.0}, {"date": "2021-03-22", "close": 11.72, "volume": 62332.0}, {"date": "2021-03-23", "close": 11.8, "volume": 45041.0}, {"date": "2021-03-24", "close": 11.8, "volume": 413882.0}, {"date": "2021-03-25", "close": 11.7697, "volume": 115681.0}, {"date": "2021-03-26", "close": 11.82, "volume": 41331.0}, {"date": "2021-03-29", "close": 11.86, "volume": 46553.0}, {"date": "2021-03-30", "close": 11.87, "volume": 60366.0}, {"date": "2021-03-31", "close": 11.85, "volume": 131366.0}, {"date": "2021-04-01", "close": 11.8698, "volume": 75638.0}, {"date": "2021-04-05", "close": 11.82, "volume": 123561.0}, {"date": "2021-04-06", "close": 11.85, "volume": 141893.0}, {"date": "2021-04-07", "close": 11.87, "volume": 138232.0}, {"date": "2021-04-08", "close": 11.909, "volume": 164221.0}, {"date": "2021-04-09", "close": 11.73, "volume": 315018.0}, {"date": "2021-04-12", "close": 11.8711, "volume": 154812.0}, {"date": "2021-04-13", "close": 11.99, "volume": 208763.0}, {"date": "2021-04-14", "close": 12.09, "volume": 134146.0}, {"date": "2021-04-15", "close": 12.09, "volume": 104382.0}, {"date": "2021-04-16", "close": 12.04, "volume": 86661.0}, {"date": "2021-04-19", "close": 12.1, "volume": 133180.0}, {"date": "2021-04-20", "close": 12.08, "volume": 46782.0}, {"date": "2021-04-21", "close": 12.1, "volume": 36331.0}, {"date": "2021-04-22", "close": 12.07, "volume": 64300.0}, {"date": "2021-04-23", "close": 12.1, "volume": 63713.0}, {"date": "2021-04-26", "close": 12.16, "volume": 127428.0}, {"date": "2021-04-27", "close": 12.1597, "volume": 46316.0}, {"date": "2021-04-28", "close": 12.16, "volume": 142468.0}, {"date": "2021-04-29", "close": 12.04, "volume": 87977.0}, {"date": "2021-04-30", "close": 12.04, "volume": 141036.0}, {"date": "2021-05-03", "close": 12.2, "volume": 155003.0}, {"date": "2021-05-04", "close": 12.2, "volume": 105489.0}, {"date": "2021-05-05", "close": 12.21, "volume": 143989.0}, {"date": "2021-05-06", "close": 12.27, "volume": 138694.0}, {"date": "2021-05-07", "close": 12.27, "volume": 90093.0}, {"date": "2021-05-10", "close": 12.33, "volume": 94288.0}, {"date": "2021-05-11", "close": 12.28, "volume": 126333.0}, {"date": "2021-05-12", "close": 12.14, "volume": 60632.0}, {"date": "2021-05-13", "close": 12.13, "volume": 94320.0}, {"date": "2021-05-14", "close": 12.02, "volume": 71682.0}, {"date": "2021-05-17", "close": 12.01, "volume": 71714.0}, {"date": "2021-05-18", "close": 12.0, "volume": 50655.0}, {"date": "2021-05-19", "close": 12.2, "volume": 75276.0}, {"date": "2021-05-20", "close": 12.14, "volume": 77978.0}, {"date": "2021-05-21", "close": 12.14, "volume": 55734.0}, {"date": "2021-05-24", "close": 12.18, "volume": 72262.0}, {"date": "2021-05-25", "close": 12.19, "volume": 35809.0}, {"date": "2021-05-26", "close": 12.15, "volume": 94403.0}, {"date": "2021-05-27", "close": 12.17, "volume": 94282.0}, {"date": "2021-05-28", "close": 12.22, "volume": 62748.0}, {"date": "2021-06-01", "close": 12.31, "volume": 64998.0}, {"date": "2021-06-02", "close": 12.33, "volume": 137734.0}, {"date": "2021-06-03", "close": 12.28, "volume": 82985.0}, {"date": "2021-06-04", "close": 12.27, "volume": 58410.0}, {"date": "2021-06-07", "close": 12.27, "volume": 43170.0}, {"date": "2021-06-08", "close": 12.29, "volume": 64438.0}, {"date": "2021-06-09", "close": 12.17, "volume": 208347.0}, {"date": "2021-06-10", "close": 12.15, "volume": 80667.0}, {"date": "2021-06-11", "close": 12.03, "volume": 91915.0}, {"date": "2021-06-14", "close": 12.06, "volume": 94059.0}, {"date": "2021-06-15", "close": 12.07, "volume": 78160.0}, {"date": "2021-06-16", "close": 12.03, "volume": 73399.0}, {"date": "2021-06-17", "close": 12.12, "volume": 100640.0}, {"date": "2021-06-18", "close": 12.14, "volume": 45523.0}, {"date": "2021-06-21", "close": 12.13, "volume": 55877.0}, {"date": "2021-06-22", "close": 12.13, "volume": 73444.0}, {"date": "2021-06-23", "close": 12.15, "volume": 74728.0}, {"date": "2021-06-24", "close": 12.17, "volume": 41342.0}, {"date": "2021-06-25", "close": 12.13, "volume": 41495.0}, {"date": "2021-06-28", "close": 12.18, "volume": 50959.0}, {"date": "2021-06-29", "close": 12.22, "volume": 97712.0}, {"date": "2021-06-30", "close": 12.21, "volume": 108245.0}, {"date": "2021-07-01", "close": 12.38, "volume": 103104.0}, {"date": "2021-07-02", "close": 12.38, "volume": 55150.0}, {"date": "2021-07-06", "close": 12.33, "volume": 78905.0}, {"date": "2021-07-07", "close": 12.36, "volume": 86443.0}, {"date": "2021-07-08", "close": 12.43, "volume": 17487.0}, {"date": "2021-07-09", "close": 12.46, "volume": 41699.0}, {"date": "2021-07-12", "close": 12.46, "volume": 60764.0}, {"date": "2021-07-13", "close": 12.34, "volume": 41532.0}, {"date": "2021-07-14", "close": 12.28, "volume": 108047.0}, {"date": "2021-07-15", "close": 12.19, "volume": 142862.0}, {"date": "2021-07-16", "close": 12.11, "volume": 120075.0}, {"date": "2021-07-19", "close": 12.05, "volume": 90051.0}, {"date": "2021-07-20", "close": 12.08, "volume": 96260.0}, {"date": "2021-07-21", "close": 12.02, "volume": 93064.0}, {"date": "2021-07-22", "close": 11.97, "volume": 98767.0}, {"date": "2021-07-23", "close": 12.09, "volume": 96372.0}, {"date": "2021-07-26", "close": 12.14, "volume": 120571.0}, {"date": "2021-07-27", "close": 12.24, "volume": 117441.0}, {"date": "2021-07-28", "close": 12.31, "volume": 57982.0}, {"date": "2021-07-29", "close": 12.3, "volume": 72545.0}, {"date": "2021-07-30", "close": 12.35, "volume": 63240.0}, {"date": "2021-08-02", "close": 12.28, "volume": 92524.0}, {"date": "2021-08-03", "close": 12.35, "volume": 71964.0}, {"date": "2021-08-04", "close": 12.355, "volume": 41532.0}, {"date": "2021-08-05", "close": 12.31, "volume": 42717.0}, {"date": "2021-08-06", "close": 12.34, "volume": 38331.0}, {"date": "2021-08-09", "close": 12.35, "volume": 51947.0}, {"date": "2021-08-10", "close": 12.45, "volume": 91640.0}, {"date": "2021-08-11", "close": 12.37, "volume": 86059.0}, {"date": "2021-08-12", "close": 12.34, "volume": 86974.0}, {"date": "2021-08-13", "close": 12.27, "volume": 75518.0}, {"date": "2021-08-16", "close": 12.25, "volume": 66671.0}, {"date": "2021-08-17", "close": 12.44, "volume": 42311.0}, {"date": "2021-08-18", "close": 12.47, "volume": 26063.0}, {"date": "2021-08-19", "close": 12.46, "volume": 68926.0}, {"date": "2021-08-20", "close": 12.59, "volume": 49182.0}, {"date": "2021-08-23", "close": 12.58, "volume": 57777.0}, {"date": "2021-08-24", "close": 12.67, "volume": 99605.0}, {"date": "2021-08-25", "close": 12.69, "volume": 47446.0}, {"date": "2021-08-26", "close": 12.71, "volume": 66336.0}, {"date": "2021-08-27", "close": 12.75, "volume": 36365.0}, {"date": "2021-08-30", "close": 12.75, "volume": 52616.0}, {"date": "2021-08-31", "close": 12.71, "volume": 78359.0}, {"date": "2021-09-01", "close": 12.73, "volume": 65545.0}, {"date": "2021-09-02", "close": 12.64, "volume": 45545.0}, {"date": "2021-09-03", "close": 12.61, "volume": 67854.0}, {"date": "2021-09-07", "close": 12.69, "volume": 114900.0}, {"date": "2021-09-08", "close": 12.74, "volume": 61813.0}, {"date": "2021-09-09", "close": 12.56, "volume": 61150.0}, {"date": "2021-09-10", "close": 12.75, "volume": 104182.0}, {"date": "2021-09-13", "close": 12.64, "volume": 120340.0}, {"date": "2021-09-14", "close": 12.68, "volume": 51079.0}, {"date": "2021-09-15", "close": 12.87, "volume": 116703.0}, {"date": "2021-09-16", "close": 12.74, "volume": 64304.0}, {"date": "2021-09-17", "close": 12.67, "volume": 155767.0}, {"date": "2021-09-20", "close": 12.67, "volume": 87050.0}, {"date": "2021-09-21", "close": 12.69, "volume": 39709.0}, {"date": "2021-09-22", "close": 12.67, "volume": 65659.0}, {"date": "2021-09-23", "close": 12.65, "volume": 55767.0}, {"date": "2021-09-24", "close": 12.68, "volume": 78388.0}, {"date": "2021-09-27", "close": 12.63, "volume": 129357.0}, {"date": "2021-09-28", "close": 12.51, "volume": 166858.0}, {"date": "2021-09-29", "close": 12.57, "volume": 38623.0}, {"date": "2021-09-30", "close": 12.45, "volume": 83990.0}, {"date": "2021-10-01", "close": 12.45, "volume": 93125.0}, {"date": "2021-10-04", "close": 12.47, "volume": 33115.0}, {"date": "2021-10-05", "close": 12.35, "volume": 69022.0}, {"date": "2021-10-06", "close": 12.33, "volume": 44111.0}, {"date": "2021-10-07", "close": 12.21, "volume": 57300.0}, {"date": "2021-10-08", "close": 12.2, "volume": 54672.0}, {"date": "2021-10-11", "close": 12.25, "volume": 96956.0}, {"date": "2021-10-12", "close": 12.24, "volume": 57125.0}, {"date": "2021-10-13", "close": 12.32, "volume": 42979.0}, {"date": "2021-10-14", "close": 12.36, "volume": 79419.0}, {"date": "2021-10-15", "close": 12.33, "volume": 74250.0}, {"date": "2021-10-18", "close": 12.26, "volume": 23614.0}, {"date": "2021-10-19", "close": 12.26, "volume": 47494.0}, {"date": "2021-10-20", "close": 12.27, "volume": 49194.0}, {"date": "2021-10-21", "close": 12.15, "volume": 95171.0}, {"date": "2021-10-22", "close": 12.24, "volume": 114106.0}, {"date": "2021-10-25", "close": 11.96, "volume": 120991.0}, {"date": "2021-10-26", "close": 11.93, "volume": 140546.0}, {"date": "2021-10-27", "close": 11.81, "volume": 122179.0}, {"date": "2021-10-28", "close": 11.79, "volume": 81650.0}, {"date": "2021-10-29", "close": 12.03, "volume": 99711.0}, {"date": "2021-11-01", "close": 12.1, "volume": 97316.0}, {"date": "2021-11-02", "close": 12.25, "volume": 69928.0}, {"date": "2021-11-03", "close": 12.16, "volume": 49340.0}, {"date": "2021-11-04", "close": 12.12, "volume": 72557.0}, {"date": "2021-11-05", "close": 12.09, "volume": 104680.0}, {"date": "2021-11-08", "close": 12.08, "volume": 112508.0}, {"date": "2021-11-09", "close": 12.16, "volume": 55396.0}, {"date": "2021-11-10", "close": 12.13, "volume": 72413.0}, {"date": "2021-11-11", "close": 12.17, "volume": 30125.0}, {"date": "2021-11-12", "close": 12.14, "volume": 26324.0}, {"date": "2021-11-15", "close": 12.18, "volume": 43968.0}, {"date": "2021-11-16", "close": 12.12, "volume": 26389.0}, {"date": "2021-11-17", "close": 12.09, "volume": 51722.0}, {"date": "2021-11-18", "close": 12.1, "volume": 17953.0}, {"date": "2021-11-19", "close": 12.07, "volume": 27162.0}, {"date": "2021-11-22", "close": 12.05, "volume": 27122.0}, {"date": "2021-11-23", "close": 11.99, "volume": 26852.0}, {"date": "2021-11-24", "close": 11.96, "volume": 46011.0}, {"date": "2021-11-26", "close": 11.9, "volume": 24067.0}, {"date": "2021-11-29", "close": 12.09, "volume": 30600.0}, {"date": "2021-11-30", "close": 12.1, "volume": 47021.0}, {"date": "2021-12-01", "close": 12.12, "volume": 32281.0}, {"date": "2021-12-02", "close": 12.06, "volume": 39276.0}, {"date": "2021-12-03", "close": 12.08, "volume": 44031.0}, {"date": "2021-12-06", "close": 12.06, "volume": 46150.0}, {"date": "2021-12-07", "close": 12.07, "volume": 44382.0}, {"date": "2021-12-08", "close": 12.22, "volume": 67872.0}, {"date": "2021-12-09", "close": 12.21, "volume": 37970.0}, {"date": "2021-12-10", "close": 12.3, "volume": 52770.0}, {"date": "2021-12-13", "close": 12.33, "volume": 93117.0}, {"date": "2021-12-14", "close": 12.43, "volume": 92111.0}, {"date": "2021-12-15", "close": 12.39, "volume": 28446.0}, {"date": "2021-12-16", "close": 12.37, "volume": 85040.0}, {"date": "2021-12-17", "close": 12.39, "volume": 46738.0}, {"date": "2021-12-20", "close": 12.35, "volume": 58547.0}, {"date": "2021-12-21", "close": 12.31, "volume": 32917.0}, {"date": "2021-12-22", "close": 12.26, "volume": 143752.0}, {"date": "2021-12-23", "close": 12.33, "volume": 50555.0}, {"date": "2021-12-27", "close": 12.23, "volume": 36554.0}, {"date": "2021-12-28", "close": 12.21, "volume": 39156.0}, {"date": "2021-12-29", "close": 12.23, "volume": 69763.0}, {"date": "2021-12-30", "close": 12.26, "volume": 73521.0}, {"date": "2021-12-31", "close": 12.18, "volume": 96351.0}, {"date": "2022-01-03", "close": 12.26, "volume": 84774.0}, {"date": "2022-01-04", "close": 12.22, "volume": 61266.0}, {"date": "2022-01-05", "close": 12.01, "volume": 113627.0}, {"date": "2022-01-06", "close": 12.02, "volume": 122901.0}, {"date": "2022-01-07", "close": 11.98, "volume": 59375.0}, {"date": "2022-01-10", "close": 11.9, "volume": 82030.0}, {"date": "2022-01-11", "close": 11.81, "volume": 75199.0}, {"date": "2022-01-12", "close": 11.86, "volume": 52376.0}, {"date": "2022-01-13", "close": 11.78, "volume": 101418.0}, {"date": "2022-01-14", "close": 11.5, "volume": 160209.0}, {"date": "2022-01-18", "close": 11.2, "volume": 158166.0}, {"date": "2022-01-19", "close": 11.25, "volume": 151020.0}, {"date": "2022-01-20", "close": 11.07, "volume": 172675.0}, {"date": "2022-01-21", "close": 11.05, "volume": 189949.0}, {"date": "2022-01-24", "close": 11.07, "volume": 155373.0}, {"date": "2022-01-25", "close": 11.19, "volume": 182917.0}, {"date": "2022-01-26", "close": 11.16, "volume": 99879.0}, {"date": "2022-01-27", "close": 11.15, "volume": 63261.0}, {"date": "2022-01-28", "close": 11.31, "volume": 122971.0}, {"date": "2022-01-31", "close": 11.15, "volume": 70562.0}, {"date": "2022-02-01", "close": 11.32, "volume": 107722.0}, {"date": "2022-02-02", "close": 11.25, "volume": 91178.0}, {"date": "2022-02-03", "close": 11.14, "volume": 82182.0}, {"date": "2022-02-04", "close": 11.06, "volume": 98537.0}, {"date": "2022-02-07", "close": 11.08, "volume": 79371.0}, {"date": "2022-02-08", "close": 10.98, "volume": 67955.0}, {"date": "2022-02-09", "close": 11.0, "volume": 48338.0}, {"date": "2022-02-10", "close": 10.78, "volume": 163920.0}, {"date": "2022-02-11", "close": 10.605, "volume": 108583.0}, {"date": "2022-02-14", "close": 10.58, "volume": 165661.0}, {"date": "2022-02-15", "close": 10.65, "volume": 185999.0}, {"date": "2022-02-16", "close": 10.84, "volume": 143270.0}, {"date": "2022-02-17", "close": 11.04, "volume": 127883.0}, {"date": "2022-02-18", "close": 11.0, "volume": 88262.0}, {"date": "2022-02-22", "close": 10.81, "volume": 149653.0}, {"date": "2022-02-23", "close": 10.74, "volume": 133462.0}, {"date": "2022-02-24", "close": 10.88, "volume": 183047.0}, {"date": "2022-02-25", "close": 10.88, "volume": 89983.0}, {"date": "2022-02-28", "close": 11.03, "volume": 100546.0}, {"date": "2022-03-01", "close": 11.12, "volume": 55694.0}, {"date": "2022-03-02", "close": 11.045, "volume": 28993.0}, {"date": "2022-03-03", "close": 11.04, "volume": 53691.0}, {"date": "2022-03-04", "close": 10.99, "volume": 72545.0}, {"date": "2022-03-07", "close": 10.85, "volume": 72591.0}, {"date": "2022-03-08", "close": 10.81, "volume": 125522.0}, {"date": "2022-03-09", "close": 10.98, "volume": 175981.0}, {"date": "2022-03-10", "close": 10.51, "volume": 140313.0}, {"date": "2022-03-11", "close": 10.81, "volume": 120939.0}, {"date": "2022-03-14", "close": 10.42, "volume": 99897.0}, {"date": "2022-03-15", "close": 10.53, "volume": 53829.0}, {"date": "2022-03-16", "close": 10.47, "volume": 149022.0}, {"date": "2022-03-17", "close": 10.53, "volume": 55214.0}, {"date": "2022-03-18", "close": 10.6, "volume": 42181.0}, {"date": "2022-03-21", "close": 10.51, "volume": 108776.0}, {"date": "2022-03-22", "close": 10.43, "volume": 139630.0}, {"date": "2022-03-23", "close": 10.38, "volume": 63251.0}, {"date": "2022-03-24", "close": 10.33, "volume": 69060.0}, {"date": "2022-03-25", "close": 10.12, "volume": 172866.0}, {"date": "2022-03-28", "close": 10.04, "volume": 204429.0}, {"date": "2022-03-29", "close": 10.27, "volume": 125539.0}, {"date": "2022-03-30", "close": 10.33, "volume": 93629.0}, {"date": "2022-03-31", "close": 10.46, "volume": 73124.0}, {"date": "2022-04-01", "close": 10.43, "volume": 60189.0}, {"date": "2022-04-04", "close": 10.3, "volume": 63697.0}, {"date": "2022-04-05", "close": 10.07, "volume": 110823.0}, {"date": "2022-04-06", "close": 10.08, "volume": 88658.0}, {"date": "2022-04-07", "close": 10.1, "volume": 90779.0}, {"date": "2022-04-08", "close": 10.01, "volume": 84058.0}, {"date": "2022-04-11", "close": 9.83, "volume": 88062.0}, {"date": "2022-04-12", "close": 9.87, "volume": 166939.0}, {"date": "2022-04-13", "close": 9.86, "volume": 154944.0}, {"date": "2022-04-14", "close": 9.72, "volume": 168111.0}, {"date": "2022-04-18", "close": 9.66, "volume": 212426.0}, {"date": "2022-04-19", "close": 9.56, "volume": 210804.0}, {"date": "2022-04-20", "close": 9.68, "volume": 127015.0}, {"date": "2022-04-21", "close": 9.59, "volume": 124733.0}, {"date": "2022-04-22", "close": 9.42, "volume": 170144.0}, {"date": "2022-04-25", "close": 9.35, "volume": 179433.0}, {"date": "2022-04-26", "close": 9.35, "volume": 175234.0}, {"date": "2022-04-27", "close": 9.33, "volume": 194275.0}, {"date": "2022-04-28", "close": 9.44, "volume": 169868.0}, {"date": "2022-04-29", "close": 9.38, "volume": 134151.0}, {"date": "2022-05-02", "close": 9.28, "volume": 100017.0}, {"date": "2022-05-03", "close": 9.3, "volume": 146555.0}, {"date": "2022-05-04", "close": 9.36, "volume": 109620.0}, {"date": "2022-05-05", "close": 9.16, "volume": 376689.0}, {"date": "2022-05-06", "close": 9.3, "volume": 182742.0}, {"date": "2022-05-09", "close": 9.26, "volume": 122396.0}, {"date": "2022-05-10", "close": 9.3, "volume": 194900.0}, {"date": "2022-05-11", "close": 9.25, "volume": 99533.0}, {"date": "2022-05-12", "close": 9.255, "volume": 233002.0}, {"date": "2022-05-13", "close": 9.12, "volume": 127453.0}, {"date": "2022-05-16", "close": 9.13, "volume": 113637.0}, {"date": "2022-05-17", "close": 9.08, "volume": 141643.0}, {"date": "2022-05-18", "close": 9.03, "volume": 169067.0}, {"date": "2022-05-19", "close": 9.11, "volume": 140628.0}, {"date": "2022-05-20", "close": 9.06, "volume": 91253.0}, {"date": "2022-05-23", "close": 9.03, "volume": 115850.0}, {"date": "2022-05-24", "close": 9.1, "volume": 131841.0}, {"date": "2022-05-25", "close": 9.41, "volume": 142560.0}, {"date": "2022-05-26", "close": 9.63, "volume": 308733.0}, {"date": "2022-05-27", "close": 9.85, "volume": 186330.0}, {"date": "2022-05-31", "close": 9.82, "volume": 160882.0}, {"date": "2022-06-01", "close": 9.88, "volume": 123108.0}, {"date": "2022-06-02", "close": 9.99, "volume": 153175.0}, {"date": "2022-06-03", "close": 9.79, "volume": 76761.0}, {"date": "2022-06-06", "close": 9.72, "volume": 115252.0}, {"date": "2022-06-07", "close": 9.81, "volume": 73917.0}, {"date": "2022-06-08", "close": 9.71, "volume": 127629.0}, {"date": "2022-06-09", "close": 9.45, "volume": 109801.0}, {"date": "2022-06-10", "close": 9.36, "volume": 143034.0}, {"date": "2022-06-13", "close": 9.2, "volume": 151956.0}, {"date": "2022-06-14", "close": 9.05, "volume": 115503.0}, {"date": "2022-06-15", "close": 9.15, "volume": 125166.0}, {"date": "2022-06-16", "close": 9.01, "volume": 235197.0}, {"date": "2022-06-17", "close": 8.95, "volume": 178419.0}, {"date": "2022-06-21", "close": 8.93, "volume": 107931.0}, {"date": "2022-06-22", "close": 9.01, "volume": 164700.0}, {"date": "2022-06-23", "close": 9.1, "volume": 128310.0}, {"date": "2022-06-24", "close": 9.14, "volume": 142009.0}, {"date": "2022-06-27", "close": 9.18, "volume": 99249.0}, {"date": "2022-06-28", "close": 9.28, "volume": 74906.0}, {"date": "2022-06-29", "close": 9.38, "volume": 112485.0}, {"date": "2022-06-30", "close": 9.44, "volume": 260322.0}, {"date": "2022-07-01", "close": 9.37, "volume": 349215.0}, {"date": "2022-07-05", "close": 9.25, "volume": 294921.0}, {"date": "2022-07-06", "close": 9.16, "volume": 359586.0}, {"date": "2022-07-07", "close": 9.19, "volume": 307582.0}, {"date": "2022-07-08", "close": 9.33, "volume": 167603.0}, {"date": "2022-07-11", "close": 9.38, "volume": 103766.0}, {"date": "2022-07-12", "close": 9.37, "volume": 72917.0}, {"date": "2022-07-13", "close": 9.34, "volume": 124385.0}, {"date": "2022-07-14", "close": 9.24, "volume": 129625.0}, {"date": "2022-07-15", "close": 9.31, "volume": 77058.0}, {"date": "2022-07-18", "close": 9.25, "volume": 69763.0}, {"date": "2022-07-19", "close": 9.28, "volume": 54717.0}, {"date": "2022-07-20", "close": 9.3, "volume": 96942.0}, {"date": "2022-07-21", "close": 9.28, "volume": 85863.0}, {"date": "2022-07-22", "close": 9.35, "volume": 51330.0}, {"date": "2022-07-25", "close": 9.35, "volume": 105971.0}, {"date": "2022-07-26", "close": 9.4, "volume": 78915.0}, {"date": "2022-07-27", "close": 9.42, "volume": 55051.0}, {"date": "2022-07-28", "close": 9.57, "volume": 126017.0}, {"date": "2022-07-29", "close": 9.62, "volume": 139214.0}, {"date": "2022-08-01", "close": 9.63, "volume": 95952.0}, {"date": "2022-08-02", "close": 9.65, "volume": 56613.0}, {"date": "2022-08-03", "close": 9.68, "volume": 142645.0}, {"date": "2022-08-04", "close": 9.72, "volume": 48506.0}, {"date": "2022-08-05", "close": 9.55, "volume": 104886.0}, {"date": "2022-08-08", "close": 9.6, "volume": 56736.0}, {"date": "2022-08-09", "close": 9.6, "volume": 41536.0}, {"date": "2022-08-10", "close": 9.73, "volume": 99805.0}, {"date": "2022-08-11", "close": 9.72, "volume": 54901.0}, {"date": "2022-08-12", "close": 9.78, "volume": 47920.0}, {"date": "2022-08-15", "close": 9.75, "volume": 37685.0}, {"date": "2022-08-16", "close": 9.59, "volume": 101848.0}, {"date": "2022-08-17", "close": 9.49, "volume": 109847.0}, {"date": "2022-08-18", "close": 9.49, "volume": 125123.0}, {"date": "2022-08-19", "close": 9.32, "volume": 52563.0}, {"date": "2022-08-22", "close": 9.32, "volume": 123877.0}, {"date": "2022-08-23", "close": 9.355, "volume": 75276.0}, {"date": "2022-08-24", "close": 9.46, "volume": 117261.0}, {"date": "2022-08-25", "close": 9.4, "volume": 34008.0}, {"date": "2022-08-26", "close": 9.32, "volume": 82951.0}, {"date": "2022-08-29", "close": 9.14, "volume": 61516.0}, {"date": "2022-08-30", "close": 9.18, "volume": 117098.0}, {"date": "2022-08-31", "close": 9.17, "volume": 133459.0}, {"date": "2022-09-01", "close": 9.06, "volume": 116224.0}, {"date": "2022-09-02", "close": 9.1, "volume": 66847.0}, {"date": "2022-09-06", "close": 9.04, "volume": 88546.0}, {"date": "2022-09-07", "close": 9.03, "volume": 78701.0}, {"date": "2022-09-08", "close": 9.01, "volume": 42277.0}, {"date": "2022-09-09", "close": 8.99, "volume": 37962.0}, {"date": "2022-09-12", "close": 8.92, "volume": 95328.0}, {"date": "2022-09-13", "close": 8.9, "volume": 61491.0}, {"date": "2022-09-14", "close": 8.81, "volume": 88323.0}, {"date": "2022-09-15", "close": 8.62, "volume": 141428.0}, {"date": "2022-09-16", "close": 8.59, "volume": 129357.0}, {"date": "2022-09-19", "close": 8.54, "volume": 214784.0}, {"date": "2022-09-20", "close": 8.55, "volume": 286983.0}, {"date": "2022-09-21", "close": 8.55, "volume": 108390.0}, {"date": "2022-09-22", "close": 8.4, "volume": 63939.0}, {"date": "2022-09-23", "close": 8.36, "volume": 94782.0}, {"date": "2022-09-26", "close": 8.19, "volume": 299788.0}, {"date": "2022-09-27", "close": 8.205, "volume": 202493.0}, {"date": "2022-09-28", "close": 8.2, "volume": 187741.0}, {"date": "2022-09-29", "close": 8.09, "volume": 108129.0}, {"date": "2022-09-30", "close": 8.12, "volume": 108821.0}, {"date": "2022-10-03", "close": 8.19, "volume": 265522.0}, {"date": "2022-10-04", "close": 8.32, "volume": 283638.0}, {"date": "2022-10-05", "close": 8.27, "volume": 182136.0}, {"date": "2022-10-06", "close": 8.31, "volume": 88518.0}, {"date": "2022-10-07", "close": 8.34, "volume": 94072.0}, {"date": "2022-10-10", "close": 8.25, "volume": 50585.0}, {"date": "2022-10-11", "close": 8.26, "volume": 112014.0}, {"date": "2022-10-12", "close": 8.32, "volume": 69708.0}, {"date": "2022-10-13", "close": 8.25, "volume": 107167.0}, {"date": "2022-10-14", "close": 8.175, "volume": 60114.0}, {"date": "2022-10-17", "close": 8.15, "volume": 97422.0}, {"date": "2022-10-18", "close": 8.13, "volume": 123074.0}, {"date": "2022-10-19", "close": 8.09, "volume": 82997.0}, {"date": "2022-10-20", "close": 8.12, "volume": 129971.0}, {"date": "2022-10-21", "close": 8.02, "volume": 73888.0}, {"date": "2022-10-24", "close": 7.9, "volume": 140805.0}, {"date": "2022-10-25", "close": 7.96, "volume": 167740.0}, {"date": "2022-10-26", "close": 8.05, "volume": 201179.0}, {"date": "2022-10-27", "close": 8.0, "volume": 107249.0}, {"date": "2022-10-28", "close": 7.96, "volume": 136556.0}, {"date": "2022-10-31", "close": 7.85, "volume": 146812.0}, {"date": "2022-11-01", "close": 7.92, "volume": 83199.0}, {"date": "2022-11-02", "close": 7.975, "volume": 188732.0}, {"date": "2022-11-03", "close": 7.89, "volume": 132181.0}, {"date": "2022-11-04", "close": 7.92, "volume": 139107.0}, {"date": "2022-11-07", "close": 7.9, "volume": 146305.0}, {"date": "2022-11-08", "close": 7.85, "volume": 229155.0}, {"date": "2022-11-09", "close": 7.82, "volume": 128156.0}, {"date": "2022-11-10", "close": 8.04, "volume": 159836.0}, {"date": "2022-11-11", "close": 8.165, "volume": 86393.0}, {"date": "2022-11-14", "close": 8.04, "volume": 260663.0}, {"date": "2022-11-15", "close": 8.19, "volume": 143011.0}, {"date": "2022-11-16", "close": 8.32, "volume": 124352.0}, {"date": "2022-11-17", "close": 8.36, "volume": 172506.0}, {"date": "2022-11-18", "close": 8.42, "volume": 134107.0}, {"date": "2022-11-21", "close": 8.58, "volume": 157732.0}, {"date": "2022-11-22", "close": 8.72, "volume": 297933.0}, {"date": "2022-11-23", "close": 8.83, "volume": 159418.0}, {"date": "2022-11-25", "close": 8.78, "volume": 40515.0}, {"date": "2022-11-28", "close": 8.73, "volume": 131698.0}, {"date": "2022-11-29", "close": 8.8, "volume": 127629.0}, {"date": "2022-11-30", "close": 8.93, "volume": 131841.0}, {"date": "2022-12-01", "close": 8.85, "volume": 139051.0}, {"date": "2022-12-02", "close": 8.82, "volume": 145424.0}, {"date": "2022-12-05", "close": 8.77, "volume": 99738.0}, {"date": "2022-12-06", "close": 8.76, "volume": 103351.0}, {"date": "2022-12-07", "close": 8.79, "volume": 84938.0}, {"date": "2022-12-08", "close": 8.76, "volume": 100749.0}, {"date": "2022-12-09", "close": 8.7, "volume": 62221.0}, {"date": "2022-12-12", "close": 8.68, "volume": 138630.0}, {"date": "2022-12-13", "close": 8.685, "volume": 135342.0}, {"date": "2022-12-14", "close": 8.58, "volume": 180523.0}, {"date": "2022-12-15", "close": 8.55, "volume": 192397.0}, {"date": "2022-12-16", "close": 8.48, "volume": 227250.0}, {"date": "2022-12-19", "close": 8.5, "volume": 127882.0}, {"date": "2022-12-20", "close": 8.42, "volume": 450213.0}, {"date": "2022-12-21", "close": 8.45, "volume": 213237.0}, {"date": "2022-12-22", "close": 8.47, "volume": 141892.0}, {"date": "2022-12-23", "close": 8.42, "volume": 212594.0}, {"date": "2022-12-27", "close": 8.38, "volume": 330204.0}, {"date": "2022-12-28", "close": 8.43, "volume": 284638.0}, {"date": "2022-12-29", "close": 8.63, "volume": 329877.0}, {"date": "2022-12-30", "close": 8.59, "volume": 279805.0}, {"date": "2023-01-03", "close": 8.64, "volume": 88395.0}, {"date": "2023-01-04", "close": 8.73, "volume": 64951.0}, {"date": "2023-01-05", "close": 8.69, "volume": 40833.0}, {"date": "2023-01-06", "close": 8.8, "volume": 125856.0}, {"date": "2023-01-09", "close": 8.87, "volume": 65412.0}, {"date": "2023-01-10", "close": 8.84, "volume": 33783.0}, {"date": "2023-01-11", "close": 8.88, "volume": 48824.0}, {"date": "2023-01-12", "close": 8.98, "volume": 30056.0}, {"date": "2023-01-13", "close": 8.96, "volume": 58912.0}, {"date": "2023-01-17", "close": 8.86, "volume": 92999.0}, {"date": "2023-01-18", "close": 8.87, "volume": 128431.0}, {"date": "2023-01-19", "close": 8.88, "volume": 271529.0}, {"date": "2023-01-20", "close": 9.08, "volume": 150749.0}, {"date": "2023-01-23", "close": 9.08, "volume": 38463.0}, {"date": "2023-01-24", "close": 9.07, "volume": 58019.0}, {"date": "2023-01-25", "close": 9.08, "volume": 69916.0}, {"date": "2023-01-26", "close": 9.04, "volume": 73750.0}, {"date": "2023-01-27", "close": 9.07, "volume": 48031.0}, {"date": "2023-01-30", "close": 9.05, "volume": 51146.0}, {"date": "2023-01-31", "close": 9.05, "volume": 92884.0}, {"date": "2023-02-01", "close": 9.07, "volume": 190889.0}, {"date": "2023-02-02", "close": 9.12, "volume": 113217.0}, {"date": "2023-02-03", "close": 9.1, "volume": 151636.0}, {"date": "2023-02-06", "close": 8.91, "volume": 107267.0}, {"date": "2023-02-07", "close": 9.06, "volume": 52809.0}, {"date": "2023-02-08", "close": 9.015, "volume": 55604.0}, {"date": "2023-02-09", "close": 8.92, "volume": 50921.0}, {"date": "2023-02-10", "close": 8.91, "volume": 70610.0}, {"date": "2023-02-13", "close": 8.95, "volume": 66552.0}, {"date": "2023-02-14", "close": 8.91, "volume": 82204.0}, {"date": "2023-02-15", "close": 8.85, "volume": 47681.0}, {"date": "2023-02-16", "close": 8.62, "volume": 122169.0}, {"date": "2023-02-17", "close": 8.54, "volume": 69864.0}, {"date": "2023-02-21", "close": 8.46, "volume": 132718.0}, {"date": "2023-02-22", "close": 8.5, "volume": 95155.0}, {"date": "2023-02-23", "close": 8.44, "volume": 86020.0}, {"date": "2023-02-24", "close": 8.45, "volume": 49686.0}, {"date": "2023-02-27", "close": 8.5, "volume": 49177.0}, {"date": "2023-02-28", "close": 8.54, "volume": 69016.0}, {"date": "2023-03-01", "close": 8.54, "volume": 54996.0}, {"date": "2023-03-02", "close": 8.46, "volume": 70129.0}, {"date": "2023-03-03", "close": 8.47, "volume": 78060.0}, {"date": "2023-03-06", "close": 8.45, "volume": 52511.0}, {"date": "2023-03-07", "close": 8.36, "volume": 52790.0}, {"date": "2023-03-08", "close": 8.36, "volume": 98195.0}, {"date": "2023-03-09", "close": 8.42, "volume": 88257.0}, {"date": "2023-03-10", "close": 8.42, "volume": 77692.0}, {"date": "2023-03-13", "close": 8.45, "volume": 47271.0}, {"date": "2023-03-14", "close": 8.36, "volume": 75902.0}, {"date": "2023-03-15", "close": 8.46, "volume": 62429.0}, {"date": "2023-03-16", "close": 8.46, "volume": 61671.0}, {"date": "2023-03-17", "close": 8.58, "volume": 102928.0}, {"date": "2023-03-20", "close": 8.58, "volume": 52399.0}, {"date": "2023-03-21", "close": 8.51, "volume": 44242.0}, {"date": "2023-03-22", "close": 8.38, "volume": 561563.0}, {"date": "2023-03-23", "close": 8.37, "volume": 52069.0}, {"date": "2023-03-24", "close": 8.47, "volume": 126562.0}, {"date": "2023-03-27", "close": 8.47, "volume": 101210.0}, {"date": "2023-03-28", "close": 8.57, "volume": 52037.0}, {"date": "2023-03-29", "close": 8.68, "volume": 77238.0}, {"date": "2023-03-30", "close": 8.84, "volume": 86885.0}, {"date": "2023-03-31", "close": 8.91, "volume": 119749.0}, {"date": "2023-04-03", "close": 8.89, "volume": 145360.0}, {"date": "2023-04-04", "close": 8.78, "volume": 85052.0}, {"date": "2023-04-05", "close": 8.875, "volume": 129207.0}, {"date": "2023-04-06", "close": 8.905, "volume": 39885.0}, {"date": "2023-04-10", "close": 8.77, "volume": 77821.0}, {"date": "2023-04-11", "close": 8.91, "volume": 64091.0}, {"date": "2023-04-12", "close": 8.87, "volume": 47741.0}, {"date": "2023-04-13", "close": 8.82, "volume": 94929.0}, {"date": "2023-04-14", "close": 8.78, "volume": 40015.0}, {"date": "2023-04-17", "close": 8.72, "volume": 29984.0}, {"date": "2023-04-18", "close": 8.56, "volume": 72516.0}, {"date": "2023-04-19", "close": 8.56, "volume": 52422.0}, {"date": "2023-04-20", "close": 8.61, "volume": 71507.0}, {"date": "2023-04-21", "close": 8.6, "volume": 40393.0}, {"date": "2023-04-24", "close": 8.58, "volume": 34022.0}, {"date": "2023-04-25", "close": 8.51, "volume": 90869.0}, {"date": "2023-04-26", "close": 8.54, "volume": 62348.0}, {"date": "2023-04-27", "close": 8.56, "volume": 48757.0}, {"date": "2023-04-28", "close": 8.59, "volume": 51718.0}, {"date": "2023-05-01", "close": 8.46, "volume": 89188.0}, {"date": "2023-05-02", "close": 8.4793, "volume": 62948.0}, {"date": "2023-05-03", "close": 8.45, "volume": 49774.0}, {"date": "2023-05-04", "close": 8.47, "volume": 94352.0}, {"date": "2023-05-05", "close": 8.51, "volume": 143776.0}, {"date": "2023-05-08", "close": 8.49, "volume": 72751.0}, {"date": "2023-05-09", "close": 8.48, "volume": 70004.0}, {"date": "2023-05-10", "close": 8.5, "volume": 64558.0}, {"date": "2023-05-11", "close": 8.485, "volume": 37396.0}, {"date": "2023-05-12", "close": 8.44, "volume": 78767.0}, {"date": "2023-05-15", "close": 8.5, "volume": 67936.0}, {"date": "2023-05-16", "close": 8.47, "volume": 42415.0}, {"date": "2023-05-17", "close": 8.46, "volume": 115229.0}, {"date": "2023-05-18", "close": 8.37, "volume": 57572.0}, {"date": "2023-05-19", "close": 8.3, "volume": 66047.0}, {"date": "2023-05-22", "close": 8.24, "volume": 68037.0}, {"date": "2023-05-23", "close": 8.24, "volume": 60881.0}, {"date": "2023-05-24", "close": 8.105, "volume": 82793.0}, {"date": "2023-05-25", "close": 8.18, "volume": 44997.0}, {"date": "2023-05-26", "close": 8.21, "volume": 41547.0}, {"date": "2023-05-30", "close": 8.27, "volume": 47353.0}, {"date": "2023-05-31", "close": 8.35, "volume": 55774.0}, {"date": "2023-06-01", "close": 8.36, "volume": 85377.0}, {"date": "2023-06-02", "close": 8.35, "volume": 42100.0}, {"date": "2023-06-05", "close": 8.39, "volume": 47351.0}, {"date": "2023-06-06", "close": 8.415, "volume": 25626.0}, {"date": "2023-06-07", "close": 8.4, "volume": 20191.0}, {"date": "2023-06-08", "close": 8.44, "volume": 22500.0}, {"date": "2023-06-09", "close": 8.42, "volume": 62524.0}, {"date": "2023-06-12", "close": 8.41, "volume": 48120.0}, {"date": "2023-06-13", "close": 8.41, "volume": 32338.0}, {"date": "2023-06-14", "close": 8.36, "volume": 51767.0}, {"date": "2023-06-15", "close": 8.39, "volume": 79343.0}, {"date": "2023-06-16", "close": 8.33, "volume": 100959.0}, {"date": "2023-06-20", "close": 8.31, "volume": 85698.0}, {"date": "2023-06-21", "close": 8.34, "volume": 115518.0}, {"date": "2023-06-22", "close": 8.33, "volume": 151019.0}, {"date": "2023-06-23", "close": 8.38, "volume": 142526.0}, {"date": "2023-06-26", "close": 8.38, "volume": 126274.0}, {"date": "2023-06-27", "close": 8.4, "volume": 140545.0}, {"date": "2023-06-28", "close": 8.47, "volume": 106947.0}, {"date": "2023-06-29", "close": 8.4, "volume": 128680.0}, {"date": "2023-06-30", "close": 8.41, "volume": 120230.0}, {"date": "2023-07-03", "close": 8.48, "volume": 72923.0}, {"date": "2023-07-05", "close": 8.49, "volume": 74532.0}, {"date": "2023-07-06", "close": 8.39, "volume": 80517.0}, {"date": "2023-07-07", "close": 8.43, "volume": 48379.0}, {"date": "2023-07-10", "close": 8.47, "volume": 46538.0}, {"date": "2023-07-11", "close": 8.48, "volume": 52593.0}, {"date": "2023-07-12", "close": 8.5, "volume": 46601.0}, {"date": "2023-07-13", "close": 8.57, "volume": 64212.0}, {"date": "2023-07-14", "close": 8.51, "volume": 79946.0}, {"date": "2023-07-17", "close": 8.49, "volume": 81177.0}, {"date": "2023-07-18", "close": 8.5, "volume": 56277.0}, {"date": "2023-07-19", "close": 8.51, "volume": 110942.0}, {"date": "2023-07-20", "close": 8.46, "volume": 90530.0}, {"date": "2023-07-21", "close": 8.44, "volume": 246407.0}, {"date": "2023-07-24", "close": 8.47, "volume": 94222.0}, {"date": "2023-07-25", "close": 8.47, "volume": 84608.0}, {"date": "2023-07-26", "close": 8.47, "volume": 120503.0}, {"date": "2023-07-27", "close": 8.43, "volume": 155489.0}, {"date": "2023-07-28", "close": 8.49, "volume": 110914.0}, {"date": "2023-07-31", "close": 8.5, "volume": 128941.0}, {"date": "2023-08-01", "close": 8.43, "volume": 110875.0}, {"date": "2023-08-02", "close": 8.38, "volume": 125956.0}, {"date": "2023-08-03", "close": 8.22, "volume": 154652.0}, {"date": "2023-08-04", "close": 8.29, "volume": 101874.0}, {"date": "2023-08-07", "close": 8.25, "volume": 70241.0}, {"date": "2023-08-08", "close": 8.24, "volume": 88849.0}, {"date": "2023-08-09", "close": 8.3, "volume": 68238.0}, {"date": "2023-08-10", "close": 8.32, "volume": 87217.0}, {"date": "2023-08-11", "close": 8.34, "volume": 102996.0}, {"date": "2023-08-14", "close": 8.35, "volume": 31380.0}, {"date": "2023-08-15", "close": 8.28, "volume": 79328.0}, {"date": "2023-08-16", "close": 8.2, "volume": 109748.0}, {"date": "2023-08-17", "close": 8.21, "volume": 108881.0}, {"date": "2023-08-18", "close": 8.21, "volume": 78480.0}, {"date": "2023-08-21", "close": 8.08, "volume": 81821.0}, {"date": "2023-08-22", "close": 8.06, "volume": 147052.0}, {"date": "2023-08-23", "close": 8.13, "volume": 119193.0}, {"date": "2023-08-24", "close": 8.07, "volume": 55100.0}, {"date": "2023-08-25", "close": 8.12, "volume": 123927.0}, {"date": "2023-08-28", "close": 8.08, "volume": 88851.0}, {"date": "2023-08-29", "close": 8.12, "volume": 92321.0}, {"date": "2023-08-30", "close": 8.1, "volume": 100288.0}, {"date": "2023-08-31", "close": 8.1, "volume": 78715.0}, {"date": "2023-09-01", "close": 8.09, "volume": 72802.0}, {"date": "2023-09-05", "close": 8.07, "volume": 102199.0}, {"date": "2023-09-06", "close": 8.07, "volume": 102815.0}, {"date": "2023-09-07", "close": 8.02, "volume": 82102.0}, {"date": "2023-09-08", "close": 7.97, "volume": 128375.0}, {"date": "2023-09-11", "close": 7.95, "volume": 140066.0}, {"date": "2023-09-12", "close": 7.95, "volume": 63980.0}, {"date": "2023-09-13", "close": 7.93, "volume": 70764.0}, {"date": "2023-09-14", "close": 7.86, "volume": 143465.0}, {"date": "2023-09-15", "close": 7.84, "volume": 194069.0}, {"date": "2023-09-18", "close": 7.85, "volume": 127175.0}, {"date": "2023-09-19", "close": 7.83, "volume": 128191.0}, {"date": "2023-09-20", "close": 7.87, "volume": 90993.0}, {"date": "2023-09-21", "close": 7.79, "volume": 118663.0}, {"date": "2023-09-22", "close": 7.78, "volume": 44103.0}, {"date": "2023-09-25", "close": 7.7, "volume": 155709.0}, {"date": "2023-09-26", "close": 7.55, "volume": 160045.0}, {"date": "2023-09-27", "close": 7.43, "volume": 161969.0}, {"date": "2023-09-28", "close": 7.41, "volume": 154538.0}, {"date": "2023-09-29", "close": 7.41, "volume": 169286.0}, {"date": "2023-10-02", "close": 7.39, "volume": 128715.0}, {"date": "2023-10-03", "close": 7.42, "volume": 111236.0}, {"date": "2023-10-04", "close": 7.41, "volume": 181086.0}, {"date": "2023-10-05", "close": 7.395, "volume": 66853.0}, {"date": "2023-10-06", "close": 7.36, "volume": 123470.0}, {"date": "2023-10-09", "close": 7.42, "volume": 78239.0}, {"date": "2023-10-10", "close": 7.51, "volume": 136841.0}, {"date": "2023-10-11", "close": 7.61, "volume": 77221.0}, {"date": "2023-10-12", "close": 7.51, "volume": 49069.0}, {"date": "2023-10-13", "close": 7.51, "volume": 110057.0}, {"date": "2023-10-16", "close": 7.45, "volume": 69608.0}, {"date": "2023-10-17", "close": 7.38, "volume": 45748.0}, {"date": "2023-10-18", "close": 7.29, "volume": 63944.0}, {"date": "2023-10-19", "close": 7.25, "volume": 153117.0}, {"date": "2023-10-20", "close": 7.21, "volume": 126930.0}, {"date": "2023-10-23", "close": 7.18, "volume": 160805.0}, {"date": "2023-10-24", "close": 7.24, "volume": 168900.0}, {"date": "2023-10-25", "close": 7.14, "volume": 143041.0}, {"date": "2023-10-26", "close": 7.14, "volume": 159662.0}, {"date": "2023-10-27", "close": 7.14, "volume": 88636.0}, {"date": "2023-10-30", "close": 7.2, "volume": 108196.0}, {"date": "2023-10-31", "close": 7.25, "volume": 150035.0}, {"date": "2023-11-01", "close": 7.4, "volume": 99419.0}, {"date": "2023-11-02", "close": 7.44, "volume": 123062.0}, {"date": "2023-11-03", "close": 7.6, "volume": 143540.0}, {"date": "2023-11-06", "close": 7.53, "volume": 184354.0}, {"date": "2023-11-07", "close": 7.66, "volume": 111714.0}, {"date": "2023-11-08", "close": 7.79, "volume": 172032.0}, {"date": "2023-11-09", "close": 7.73, "volume": 56235.0}, {"date": "2023-11-10", "close": 7.77, "volume": 55183.0}, {"date": "2023-11-13", "close": 7.74, "volume": 68830.0}, {"date": "2023-11-14", "close": 7.8, "volume": 186378.0}, {"date": "2023-11-15", "close": 7.84, "volume": 89299.0}, {"date": "2023-11-16", "close": 7.97, "volume": 100240.0}, {"date": "2023-11-17", "close": 7.97, "volume": 147694.0}, {"date": "2023-11-20", "close": 8.02, "volume": 115345.0}, {"date": "2023-11-21", "close": 7.99, "volume": 84760.0}, {"date": "2023-11-22", "close": 8.03, "volume": 105856.0}, {"date": "2023-11-24", "close": 8.04, "volume": 20484.0}, {"date": "2023-11-27", "close": 8.05, "volume": 96776.0}, {"date": "2023-11-28", "close": 8.065, "volume": 101495.0}, {"date": "2023-11-29", "close": 8.14, "volume": 221733.0}, {"date": "2023-11-30", "close": 8.15, "volume": 100836.0}, {"date": "2023-12-01", "close": 8.28, "volume": 184311.0}, {"date": "2023-12-04", "close": 8.31, "volume": 259144.0}, {"date": "2023-12-05", "close": 8.36, "volume": 59550.0}, {"date": "2023-12-06", "close": 8.33, "volume": 137167.0}, {"date": "2023-12-07", "close": 8.41, "volume": 117407.0}, {"date": "2023-12-08", "close": 8.36, "volume": 109812.0}, {"date": "2023-12-11", "close": 8.31, "volume": 101530.0}, {"date": "2023-12-12", "close": 8.29, "volume": 118280.0}, {"date": "2023-12-13", "close": 8.37, "volume": 311170.0}, {"date": "2023-12-14", "close": 8.46, "volume": 174328.0}, {"date": "2023-12-15", "close": 8.47, "volume": 229866.0}, {"date": "2023-12-18", "close": 8.43, "volume": 158894.0}, {"date": "2023-12-19", "close": 8.46, "volume": 291751.0}, {"date": "2023-12-20", "close": 8.45, "volume": 124668.0}, {"date": "2023-12-21", "close": 8.45, "volume": 96254.0}, {"date": "2023-12-22", "close": 8.46, "volume": 140568.0}, {"date": "2023-12-26", "close": 8.44, "volume": 190389.0}, {"date": "2023-12-27", "close": 8.47, "volume": 252870.0}, {"date": "2023-12-28", "close": 8.44, "volume": 179172.0}, {"date": "2023-12-29", "close": 8.45, "volume": 224148.0}, {"date": "2024-01-02", "close": 8.52, "volume": 74155.0}, {"date": "2024-01-03", "close": 8.54, "volume": 79426.0}, {"date": "2024-01-04", "close": 8.46, "volume": 158651.0}, {"date": "2024-01-05", "close": 8.45, "volume": 81100.0}, {"date": "2024-01-08", "close": 8.54, "volume": 133538.0}, {"date": "2024-01-09", "close": 8.48, "volume": 190871.0}, {"date": "2024-01-10", "close": 8.45, "volume": 107211.0}, {"date": "2024-01-11", "close": 8.45, "volume": 136653.0}, {"date": "2024-01-12", "close": 8.48, "volume": 74081.0}, {"date": "2024-01-16", "close": 8.4, "volume": 293178.0}, {"date": "2024-01-17", "close": 8.3, "volume": 140034.0}, {"date": "2024-01-18", "close": 8.26, "volume": 177657.0}, {"date": "2024-01-19", "close": 8.25, "volume": 137753.0}, {"date": "2024-01-22", "close": 8.31, "volume": 180039.0}, {"date": "2024-01-23", "close": 8.26, "volume": 149684.0}, {"date": "2024-01-24", "close": 8.31, "volume": 226265.0}, {"date": "2024-01-25", "close": 8.34, "volume": 155494.0}, {"date": "2024-01-26", "close": 8.31, "volume": 67418.0}, {"date": "2024-01-29", "close": 8.4, "volume": 101151.0}, {"date": "2024-01-30", "close": 8.45, "volume": 102898.0}, {"date": "2024-01-31", "close": 8.5, "volume": 137962.0}, {"date": "2024-02-01", "close": 8.63, "volume": 163932.0}, {"date": "2024-02-02", "close": 8.57, "volume": 212711.0}, {"date": "2024-02-05", "close": 8.46, "volume": 61605.0}, {"date": "2024-02-06", "close": 8.56, "volume": 62562.0}, {"date": "2024-02-07", "close": 8.57, "volume": 71880.0}, {"date": "2024-02-08", "close": 8.57, "volume": 102230.0}, {"date": "2024-02-09", "close": 8.58, "volume": 94041.0}, {"date": "2024-02-12", "close": 8.62, "volume": 68257.0}, {"date": "2024-02-13", "close": 8.55, "volume": 137627.0}, {"date": "2024-02-14", "close": 8.58, "volume": 73479.0}, {"date": "2024-02-15", "close": 8.59, "volume": 77586.0}, {"date": "2024-02-16", "close": 8.58, "volume": 47348.0}, {"date": "2024-02-20", "close": 8.56, "volume": 99053.0}, {"date": "2024-02-21", "close": 8.57, "volume": 99672.0}, {"date": "2024-02-22", "close": 8.58, "volume": 70823.0}, {"date": "2024-02-23", "close": 8.57, "volume": 23658.0}, {"date": "2024-02-26", "close": 8.47, "volume": 229643.0}, {"date": "2024-02-27", "close": 8.44, "volume": 69586.0}, {"date": "2024-02-28", "close": 8.49, "volume": 61210.0}, {"date": "2024-02-29", "close": 8.53, "volume": 37956.0}, {"date": "2024-03-01", "close": 8.56, "volume": 44795.0}, {"date": "2024-03-04", "close": 8.56, "volume": 57500.0}, {"date": "2024-03-05", "close": 8.55, "volume": 126616.0}, {"date": "2024-03-06", "close": 8.61, "volume": 116258.0}, {"date": "2024-03-07", "close": 8.62, "volume": 56811.0}, {"date": "2024-03-08", "close": 8.66, "volume": 50598.0}, {"date": "2024-03-11", "close": 8.68, "volume": 25474.0}, {"date": "2024-03-12", "close": 8.65, "volume": 92451.0}, {"date": "2024-03-13", "close": 8.66, "volume": 31426.0}, {"date": "2024-03-14", "close": 8.54, "volume": 81518.0}, {"date": "2024-03-15", "close": 8.56, "volume": 40075.0}, {"date": "2024-03-18", "close": 8.57, "volume": 100446.0}, {"date": "2024-03-19", "close": 8.56, "volume": 94732.0}, {"date": "2024-03-20", "close": 8.52, "volume": 117830.0}, {"date": "2024-03-21", "close": 8.52, "volume": 115814.0}, {"date": "2024-03-22", "close": 8.52, "volume": 289804.0}, {"date": "2024-03-25", "close": 8.48, "volume": 101412.0}, {"date": "2024-03-26", "close": 8.461, "volume": 197926.0}, {"date": "2024-03-27", "close": 8.5, "volume": 80003.0}, {"date": "2024-03-28", "close": 8.5, "volume": 344053.0}, {"date": "2024-04-01", "close": 8.46, "volume": 95287.0}, {"date": "2024-04-02", "close": 8.4, "volume": 98339.0}, {"date": "2024-04-03", "close": 8.36, "volume": 113314.0}, {"date": "2024-04-04", "close": 8.34, "volume": 130913.0}, {"date": "2024-04-05", "close": 8.32, "volume": 94715.0}, {"date": "2024-04-08", "close": 8.35, "volume": 155774.0}, {"date": "2024-04-09", "close": 8.36, "volume": 41321.0}, {"date": "2024-04-10", "close": 8.23, "volume": 88541.0}, {"date": "2024-04-11", "close": 8.26, "volume": 46064.0}, {"date": "2024-04-12", "close": 8.27, "volume": 55091.0}, {"date": "2024-04-15", "close": 8.17, "volume": 136784.0}, {"date": "2024-04-16", "close": 8.18, "volume": 136078.0}, {"date": "2024-04-17", "close": 8.19, "volume": 69227.0}, {"date": "2024-04-18", "close": 8.19, "volume": 219719.0}, {"date": "2024-04-19", "close": 8.19, "volume": 88203.0}, {"date": "2024-04-22", "close": 8.17, "volume": 108981.0}, {"date": "2024-04-23", "close": 8.22, "volume": 73524.0}, {"date": "2024-04-24", "close": 8.23, "volume": 100082.0}, {"date": "2024-04-25", "close": 8.16, "volume": 67387.0}, {"date": "2024-04-26", "close": 8.23, "volume": 281071.0}, {"date": "2024-04-29", "close": 8.26, "volume": 140985.0}, {"date": "2024-04-30", "close": 8.27, "volume": 224813.0}, {"date": "2024-05-01", "close": 8.3, "volume": 105543.0}, {"date": "2024-05-02", "close": 8.35, "volume": 78707.0}, {"date": "2024-05-03", "close": 8.45, "volume": 126386.0}, {"date": "2024-05-06", "close": 8.46, "volume": 131499.0}, {"date": "2024-05-07", "close": 8.53, "volume": 468016.0}, {"date": "2024-05-08", "close": 8.58, "volume": 79859.0}, {"date": "2024-05-09", "close": 8.54, "volume": 117572.0}, {"date": "2024-05-10", "close": 8.56, "volume": 405673.0}, {"date": "2024-05-13", "close": 8.46, "volume": 182101.0}, {"date": "2024-05-14", "close": 8.48, "volume": 183017.0}, {"date": "2024-05-15", "close": 8.51, "volume": 161537.0}, {"date": "2024-05-16", "close": 8.495, "volume": 184921.0}, {"date": "2024-05-17", "close": 8.49, "volume": 160123.0}, {"date": "2024-05-20", "close": 8.485, "volume": 120317.0}, {"date": "2024-05-21", "close": 8.475, "volume": 80824.0}, {"date": "2024-05-22", "close": 8.41, "volume": 41125.0}, {"date": "2024-05-23", "close": 8.46, "volume": 298292.0}, {"date": "2024-05-24", "close": 8.81, "volume": 735940.0}, {"date": "2024-05-28", "close": 8.71, "volume": 264176.0}, {"date": "2024-05-29", "close": 8.58, "volume": 252280.0}, {"date": "2024-05-30", "close": 8.55, "volume": 316525.0}, {"date": "2024-05-31", "close": 8.59, "volume": 226397.0}, {"date": "2024-06-03", "close": 8.63, "volume": 131049.0}, {"date": "2024-06-04", "close": 8.66, "volume": 182795.0}, {"date": "2024-06-05", "close": 8.72, "volume": 160358.0}, {"date": "2024-06-06", "close": 8.75, "volume": 163423.0}, {"date": "2024-06-07", "close": 8.73, "volume": 157093.0}, {"date": "2024-06-10", "close": 8.74, "volume": 112622.0}, {"date": "2024-06-11", "close": 8.76, "volume": 230511.0}, {"date": "2024-06-12", "close": 8.81, "volume": 205386.0}, {"date": "2024-06-13", "close": 8.85, "volume": 90429.0}, {"date": "2024-06-14", "close": 8.88, "volume": 143439.0}, {"date": "2024-06-17", "close": 8.87, "volume": 162702.0}, {"date": "2024-06-18", "close": 8.86, "volume": 311533.0}, {"date": "2024-06-20", "close": 8.825, "volume": 217701.0}, {"date": "2024-06-21", "close": 8.82, "volume": 124347.0}, {"date": "2024-06-24", "close": 8.78, "volume": 421325.0}, {"date": "2024-06-25", "close": 8.82, "volume": 97983.0}, {"date": "2024-06-26", "close": 8.85, "volume": 154219.0}, {"date": "2024-06-27", "close": 8.87, "volume": 226480.0}, {"date": "2024-06-28", "close": 8.87, "volume": 242699.0}, {"date": "2024-07-01", "close": 8.86, "volume": 204195.0}, {"date": "2024-07-02", "close": 8.88, "volume": 76456.0}, {"date": "2024-07-03", "close": 8.91, "volume": 51241.0}, {"date": "2024-07-05", "close": 9.0, "volume": 165558.0}, {"date": "2024-07-08", "close": 9.0, "volume": 79231.0}, {"date": "2024-07-09", "close": 8.99, "volume": 92621.0}, {"date": "2024-07-10", "close": 9.02, "volume": 115588.0}, {"date": "2024-07-11", "close": 9.115, "volume": 211832.0}, {"date": "2024-07-12", "close": 9.145, "volume": 126981.0}, {"date": "2024-07-15", "close": 9.13, "volume": 205774.0}, {"date": "2024-07-16", "close": 9.09, "volume": 85190.0}, {"date": "2024-07-17", "close": 8.96, "volume": 141692.0}, {"date": "2024-07-18", "close": 8.84, "volume": 110209.0}, {"date": "2024-07-19", "close": 8.79, "volume": 159789.0}, {"date": "2024-07-22", "close": 8.8, "volume": 142872.0}, {"date": "2024-07-23", "close": 8.89, "volume": 121506.0}, {"date": "2024-07-24", "close": 8.77, "volume": 110648.0}, {"date": "2024-07-25", "close": 8.88, "volume": 96079.0}, {"date": "2024-07-26", "close": 8.92, "volume": 132750.0}, {"date": "2024-07-29", "close": 8.93, "volume": 109655.0}, {"date": "2024-07-30", "close": 8.93, "volume": 118576.0}, {"date": "2024-07-31", "close": 8.95, "volume": 207138.0}, {"date": "2024-08-01", "close": 9.06, "volume": 246573.0}, {"date": "2024-08-02", "close": 9.09, "volume": 289440.0}, {"date": "2024-08-05", "close": 9.03, "volume": 90708.0}, {"date": "2024-08-06", "close": 9.1, "volume": 98373.0}, {"date": "2024-08-07", "close": 9.05, "volume": 258369.0}, {"date": "2024-08-08", "close": 9.01, "volume": 121258.0}, {"date": "2024-08-09", "close": 9.03, "volume": 138164.0}, {"date": "2024-08-12", "close": 9.03, "volume": 53090.0}, {"date": "2024-08-13", "close": 9.08, "volume": 182479.0}, {"date": "2024-08-14", "close": 9.11, "volume": 82457.0}, {"date": "2024-08-15", "close": 9.06, "volume": 130791.0}, {"date": "2024-08-16", "close": 9.0, "volume": 59934.0}, {"date": "2024-08-19", "close": 9.0, "volume": 76647.0}, {"date": "2024-08-20", "close": 9.02, "volume": 119687.0}, {"date": "2024-08-21", "close": 9.03, "volume": 83278.0}, {"date": "2024-08-22", "close": 9.0, "volume": 134114.0}, {"date": "2024-08-23", "close": 8.96, "volume": 381735.0}, {"date": "2024-08-26", "close": 8.98, "volume": 175604.0}, {"date": "2024-08-27", "close": 8.965, "volume": 154951.0}, {"date": "2024-08-28", "close": 8.96, "volume": 95640.0}, {"date": "2024-08-29", "close": 8.97, "volume": 139288.0}, {"date": "2024-08-30", "close": 9.0, "volume": 97584.0}, {"date": "2024-09-03", "close": 9.045, "volume": 247783.0}, {"date": "2024-09-04", "close": 9.07, "volume": 181763.0}, {"date": "2024-09-05", "close": 9.1, "volume": 161475.0}, {"date": "2024-09-06", "close": 9.2, "volume": 151597.0}, {"date": "2024-09-09", "close": 9.22, "volume": 134756.0}, {"date": "2024-09-10", "close": 9.27, "volume": 142536.0}, {"date": "2024-09-11", "close": 9.34, "volume": 188763.0}, {"date": "2024-09-12", "close": 9.35, "volume": 249078.0}, {"date": "2024-09-13", "close": 9.31, "volume": 220136.0}, {"date": "2024-09-16", "close": 9.29, "volume": 251024.0}, {"date": "2024-09-17", "close": 9.23, "volume": 91068.0}, {"date": "2024-09-18", "close": 9.23, "volume": 232263.0}, {"date": "2024-09-19", "close": 9.23, "volume": 142926.0}, {"date": "2024-09-20", "close": 9.24, "volume": 57080.0}, {"date": "2024-09-23", "close": 9.23, "volume": 152298.0}, {"date": "2024-09-24", "close": 9.26, "volume": 228936.0}, {"date": "2024-09-25", "close": 9.25, "volume": 129340.0}, {"date": "2024-09-26", "close": 9.22, "volume": 118560.0}, {"date": "2024-09-27", "close": 9.28, "volume": 124635.0}, {"date": "2024-09-30", "close": 9.31, "volume": 93235.0}, {"date": "2024-10-01", "close": 9.335, "volume": 173012.0}, {"date": "2024-10-02", "close": 9.302, "volume": 129583.0}, {"date": "2024-10-03", "close": 9.25, "volume": 155929.0}, {"date": "2024-10-04", "close": 9.23, "volume": 82693.0}, {"date": "2024-10-07", "close": 9.17, "volume": 108320.0}, {"date": "2024-10-08", "close": 9.12, "volume": 134192.0}, {"date": "2024-10-09", "close": 9.1, "volume": 243717.0}, {"date": "2024-10-10", "close": 9.1, "volume": 153226.0}, {"date": "2024-10-11", "close": 9.07, "volume": 232186.0}, {"date": "2024-10-14", "close": 9.06, "volume": 185749.0}, {"date": "2024-10-15", "close": 9.11, "volume": 166832.0}, {"date": "2024-10-16", "close": 9.06, "volume": 97843.0}, {"date": "2024-10-17", "close": 9.03, "volume": 194251.0}, {"date": "2024-10-18", "close": 9.09, "volume": 206164.0}, {"date": "2024-10-21", "close": 9.02, "volume": 91528.0}, {"date": "2024-10-22", "close": 8.97, "volume": 109427.0}, {"date": "2024-10-23", "close": 8.885, "volume": 155893.0}, {"date": "2024-10-24", "close": 8.86, "volume": 124293.0}, {"date": "2024-10-25", "close": 8.86, "volume": 130831.0}, {"date": "2024-10-28", "close": 8.87, "volume": 112671.0}, {"date": "2024-10-29", "close": 8.83, "volume": 156995.0}, {"date": "2024-10-30", "close": 8.96, "volume": 160411.0}, {"date": "2024-10-31", "close": 9.04, "volume": 186816.0}, {"date": "2024-11-01", "close": 9.01, "volume": 136712.0}, {"date": "2024-11-04", "close": 9.06, "volume": 172892.0}, {"date": "2024-11-05", "close": 9.07, "volume": 139284.0}, {"date": "2024-11-06", "close": 8.98, "volume": 282843.0}, {"date": "2024-11-07", "close": 9.02, "volume": 165186.0}, {"date": "2024-11-08", "close": 9.11, "volume": 121588.0}, {"date": "2024-11-11", "close": 9.16, "volume": 134307.0}, {"date": "2024-11-12", "close": 9.12, "volume": 197910.0}, {"date": "2024-11-13", "close": 9.15, "volume": 135560.0}, {"date": "2024-11-14", "close": 9.18, "volume": 163704.0}, {"date": "2024-11-15", "close": 9.06, "volume": 122234.0}, {"date": "2024-11-18", "close": 9.08, "volume": 155251.0}, {"date": "2024-11-19", "close": 8.99, "volume": 153567.0}, {"date": "2024-11-20", "close": 8.975, "volume": 177578.0}, {"date": "2024-11-21", "close": 8.925, "volume": 142349.0}, {"date": "2024-11-22", "close": 8.94, "volume": 190289.0}, {"date": "2024-11-25", "close": 9.0, "volume": 250231.0}, {"date": "2024-11-26", "close": 9.0, "volume": 130207.0}, {"date": "2024-11-27", "close": 9.16, "volume": 204307.0}, {"date": "2024-11-29", "close": 9.21, "volume": 93802.0}, {"date": "2024-12-02", "close": 9.23, "volume": 140415.0}, {"date": "2024-12-03", "close": 9.23, "volume": 239639.0}, {"date": "2024-12-04", "close": 9.225, "volume": 110575.0}, {"date": "2024-12-05", "close": 9.16, "volume": 124038.0}, {"date": "2024-12-06", "close": 9.17, "volume": 96391.0}, {"date": "2024-12-09", "close": 9.13, "volume": 119896.0}, {"date": "2024-12-10", "close": 9.15, "volume": 75465.0}, {"date": "2024-12-11", "close": 9.18, "volume": 117843.0}, {"date": "2024-12-12", "close": 9.08, "volume": 126465.0}, {"date": "2024-12-13", "close": 9.03, "volume": 175650.0}, {"date": "2024-12-16", "close": 8.96, "volume": 185663.0}, {"date": "2024-12-17", "close": 8.82, "volume": 136870.0}, {"date": "2024-12-18", "close": 8.73, "volume": 145733.0}, {"date": "2024-12-19", "close": 8.57, "volume": 171151.0}, {"date": "2024-12-20", "close": 8.67, "volume": 191502.0}, {"date": "2024-12-23", "close": 8.59, "volume": 141782.0}, {"date": "2024-12-24", "close": 8.62, "volume": 79314.0}, {"date": "2024-12-26", "close": 8.74, "volume": 278525.0}, {"date": "2024-12-27", "close": 8.61, "volume": 171328.0}, {"date": "2024-12-30", "close": 8.66, "volume": 618721.0}, {"date": "2024-12-31", "close": 8.74, "volume": 320755.0}, {"date": "2025-01-02", "close": 8.86, "volume": 152031.0}, {"date": "2025-01-03", "close": 8.82, "volume": 113482.0}, {"date": "2025-01-06", "close": 8.75, "volume": 208937.0}, {"date": "2025-01-07", "close": 8.71, "volume": 197191.0}, {"date": "2025-01-08", "close": 8.71, "volume": 117529.0}, {"date": "2025-01-10", "close": 8.63, "volume": 184508.0}, {"date": "2025-01-13", "close": 8.57, "volume": 128824.0}, {"date": "2025-01-14", "close": 8.62, "volume": 174474.0}, {"date": "2025-01-15", "close": 8.72, "volume": 235000.0}, {"date": "2025-01-16", "close": 8.75, "volume": 143413.0}, {"date": "2025-01-17", "close": 8.72, "volume": 140265.0}, {"date": "2025-01-21", "close": 8.77, "volume": 95270.0}, {"date": "2025-01-22", "close": 8.79, "volume": 177832.0}, {"date": "2025-01-23", "close": 8.72, "volume": 173861.0}, {"date": "2025-01-24", "close": 8.74, "volume": 96453.0}, {"date": "2025-01-27", "close": 8.8, "volume": 159137.0}, {"date": "2025-01-28", "close": 8.83, "volume": 154831.0}, {"date": "2025-01-29", "close": 8.84, "volume": 75932.0}, {"date": "2025-01-30", "close": 8.85, "volume": 148699.0}, {"date": "2025-01-31", "close": 8.87, "volume": 131606.0}, {"date": "2025-02-03", "close": 8.85, "volume": 126999.0}, {"date": "2025-02-04", "close": 8.89, "volume": 97581.0}, {"date": "2025-02-05", "close": 8.91, "volume": 162649.0}, {"date": "2025-02-06", "close": 8.95, "volume": 144181.0}, {"date": "2025-02-07", "close": 8.96, "volume": 133098.0}, {"date": "2025-02-10", "close": 8.98, "volume": 72229.0}, {"date": "2025-02-11", "close": 8.99, "volume": 121082.0}, {"date": "2025-02-12", "close": 8.9, "volume": 83445.0}, {"date": "2025-02-13", "close": 8.94, "volume": 53587.0}, {"date": "2025-02-14", "close": 8.99, "volume": 157062.0}, {"date": "2025-02-18", "close": 8.97, "volume": 212513.0}, {"date": "2025-02-19", "close": 8.99, "volume": 105081.0}, {"date": "2025-02-20", "close": 8.96, "volume": 98077.0}, {"date": "2025-02-21", "close": 8.96, "volume": 94549.0}, {"date": "2025-02-24", "close": 8.95, "volume": 65741.0}, {"date": "2025-02-25", "close": 8.98, "volume": 154285.0}, {"date": "2025-02-26", "close": 8.99, "volume": 89867.0}, {"date": "2025-02-27", "close": 8.97, "volume": 96025.0}, {"date": "2025-02-28", "close": 9.01, "volume": 164170.0}, {"date": "2025-03-03", "close": 8.99, "volume": 120075.0}, {"date": "2025-03-04", "close": 8.94, "volume": 144521.0}, {"date": "2025-03-05", "close": 8.92, "volume": 123320.0}, {"date": "2025-03-06", "close": 8.88, "volume": 121294.0}, {"date": "2025-03-07", "close": 8.82, "volume": 113632.0}, {"date": "2025-03-10", "close": 8.8, "volume": 82541.0}, {"date": "2025-03-11", "close": 8.78, "volume": 112133.0}, {"date": "2025-03-12", "close": 8.74, "volume": 119877.0}, {"date": "2025-03-13", "close": 8.68, "volume": 140104.0}, {"date": "2025-03-14", "close": 8.7, "volume": 150282.0}, {"date": "2025-03-17", "close": 8.6, "volume": 117541.0}, {"date": "2025-03-18", "close": 8.58, "volume": 114061.0}, {"date": "2025-03-19", "close": 8.55, "volume": 138416.0}, {"date": "2025-03-20", "close": 8.64, "volume": 98441.0}, {"date": "2025-03-21", "close": 8.67, "volume": 100873.0}, {"date": "2025-03-24", "close": 8.66, "volume": 114685.0}, {"date": "2025-03-25", "close": 8.6, "volume": 139498.0}, {"date": "2025-03-26", "close": 8.5, "volume": 110045.0}, {"date": "2025-03-27", "close": 8.44, "volume": 191527.0}, {"date": "2025-03-28", "close": 8.53, "volume": 117481.0}, {"date": "2025-03-31", "close": 8.54, "volume": 211630.0}, {"date": "2025-04-01", "close": 8.64, "volume": 120915.0}, {"date": "2025-04-02", "close": 8.63, "volume": 141075.0}, {"date": "2025-04-03", "close": 8.68, "volume": 117779.0}, {"date": "2025-04-04", "close": 8.52, "volume": 191238.0}, {"date": "2025-04-07", "close": 8.28, "volume": 203619.0}, {"date": "2025-04-08", "close": 8.08, "volume": 270563.0}, {"date": "2025-04-09", "close": 8.32, "volume": 361850.0}, {"date": "2025-04-10", "close": 8.1, "volume": 261850.0}, {"date": "2025-04-11", "close": 8.08, "volume": 202258.0}, {"date": "2025-04-14", "close": 8.19, "volume": 345815.0}, {"date": "2025-04-15", "close": 8.31, "volume": 287103.0}, {"date": "2025-04-16", "close": 8.19, "volume": 75594.0}, {"date": "2025-04-17", "close": 8.22, "volume": 169911.0}, {"date": "2025-04-21", "close": 8.05, "volume": 159816.0}, {"date": "2025-04-22", "close": 8.07, "volume": 156358.0}, {"date": "2025-04-23", "close": 8.16, "volume": 181281.0}, {"date": "2025-04-24", "close": 8.22, "volume": 161131.0}, {"date": "2025-04-25", "close": 8.32, "volume": 88693.0}, {"date": "2025-04-28", "close": 8.35, "volume": 161341.0}, {"date": "2025-04-29", "close": 8.4, "volume": 73888.0}, {"date": "2025-04-30", "close": 8.49, "volume": 84765.0}, {"date": "2025-05-01", "close": 8.51, "volume": 143246.0}, {"date": "2025-05-02", "close": 8.53, "volume": 105310.0}, {"date": "2025-05-05", "close": 8.48, "volume": 136670.0}, {"date": "2025-05-06", "close": 8.47, "volume": 40596.0}, {"date": "2025-05-07", "close": 8.5, "volume": 71501.0}, {"date": "2025-05-08", "close": 8.46, "volume": 102540.0}, {"date": "2025-05-09", "close": 8.52, "volume": 29791.0}, {"date": "2025-05-12", "close": 8.44, "volume": 113658.0}, {"date": "2025-05-13", "close": 8.49, "volume": 171960.0}, {"date": "2025-05-14", "close": 8.42, "volume": 322826.0}, {"date": "2025-05-15", "close": 8.49, "volume": 86384.0}, {"date": "2025-05-16", "close": 8.39, "volume": 84844.0}, {"date": "2025-05-19", "close": 8.35, "volume": 248025.0}, {"date": "2025-05-20", "close": 8.29, "volume": 57313.0}, {"date": "2025-05-21", "close": 8.19, "volume": 156884.0}, {"date": "2025-05-22", "close": 8.188, "volume": 130856.0}, {"date": "2025-05-23", "close": 8.16, "volume": 148006.0}, {"date": "2025-05-27", "close": 8.28, "volume": 191793.0}, {"date": "2025-05-28", "close": 8.22, "volume": 109498.0}, {"date": "2025-05-29", "close": 8.27, "volume": 132830.0}, {"date": "2025-05-30", "close": 8.3, "volume": 131042.0}, {"date": "2025-06-02", "close": 8.28, "volume": 180663.0}, {"date": "2025-06-03", "close": 8.2, "volume": 190879.0}, {"date": "2025-06-04", "close": 8.16, "volume": 239647.0}, {"date": "2025-06-05", "close": 8.185, "volume": 234507.0}, {"date": "2025-06-06", "close": 8.17, "volume": 83459.0}, {"date": "2025-06-09", "close": 8.16, "volume": 134460.0}, {"date": "2025-06-10", "close": 8.15, "volume": 252319.0}, {"date": "2025-06-11", "close": 8.22, "volume": 166779.0}, {"date": "2025-06-12", "close": 8.24, "volume": 129403.0}, {"date": "2025-06-13", "close": 8.24, "volume": 107511.0}, {"date": "2025-06-16", "close": 8.245, "volume": 143128.0}, {"date": "2025-06-17", "close": 8.19, "volume": 137556.0}, {"date": "2025-06-18", "close": 8.14, "volume": 177881.0}, {"date": "2025-06-20", "close": 8.15, "volume": 86451.0}, {"date": "2025-06-23", "close": 8.175, "volume": 44132.0}, {"date": "2025-06-24", "close": 8.21, "volume": 77503.0}, {"date": "2025-06-25", "close": 8.17, "volume": 59375.0}, {"date": "2025-06-26", "close": 8.22, "volume": 86352.0}, {"date": "2025-06-27", "close": 8.23, "volume": 119426.0}, {"date": "2025-06-30", "close": 8.37, "volume": 224919.0}, {"date": "2025-07-01", "close": 8.44, "volume": 136793.0}, {"date": "2025-07-02", "close": 8.42, "volume": 92918.0}, {"date": "2025-07-03", "close": 8.45, "volume": 47281.0}, {"date": "2025-07-07", "close": 8.39, "volume": 101280.0}, {"date": "2025-07-08", "close": 8.39, "volume": 61569.0}, {"date": "2025-07-09", "close": 8.37, "volume": 66832.0}, {"date": "2025-07-10", "close": 8.36, "volume": 118571.0}, {"date": "2025-07-11", "close": 8.31, "volume": 361873.0}, {"date": "2025-07-14", "close": 8.33, "volume": 86550.0}, {"date": "2025-07-15", "close": 8.34, "volume": 119556.0}, {"date": "2025-07-16", "close": 8.24, "volume": 78032.0}, {"date": "2025-07-17", "close": 8.17, "volume": 84447.0}, {"date": "2025-07-18", "close": 8.15, "volume": 155277.0}, {"date": "2025-07-21", "close": 8.16, "volume": 102057.0}, {"date": "2025-07-22", "close": 8.22, "volume": 164819.0}, {"date": "2025-07-23", "close": 8.19, "volume": 134332.0}, {"date": "2025-07-24", "close": 8.18, "volume": 138356.0}, {"date": "2025-07-25", "close": 8.19, "volume": 145112.0}, {"date": "2025-07-28", "close": 8.2, "volume": 224525.0}, {"date": "2025-07-29", "close": 8.16, "volume": 135345.0}, {"date": "2025-07-30", "close": 8.17, "volume": 167260.0}, {"date": "2025-07-31", "close": 8.21, "volume": 93854.0}, {"date": "2025-08-01", "close": 8.27, "volume": 167066.0}, {"date": "2025-08-04", "close": 8.3, "volume": 117460.0}, {"date": "2025-08-05", "close": 8.32, "volume": 106323.0}, {"date": "2025-08-06", "close": 8.33, "volume": 126120.0}, {"date": "2025-08-07", "close": 8.33, "volume": 71852.0}, {"date": "2025-08-08", "close": 8.33, "volume": 159098.0}, {"date": "2025-08-11", "close": 8.33, "volume": 42604.0}, {"date": "2025-08-12", "close": 8.35, "volume": 106020.0}, {"date": "2025-08-13", "close": 8.38, "volume": 148134.0}, {"date": "2025-08-14", "close": 8.4, "volume": 149877.0}, {"date": "2025-08-15", "close": 8.39, "volume": 83942.0}, {"date": "2025-08-18", "close": 8.29, "volume": 110517.0}, {"date": "2025-08-19", "close": 8.3, "volume": 57571.0}, {"date": "2025-08-20", "close": 8.285, "volume": 88564.0}, {"date": "2025-08-21", "close": 8.26, "volume": 50247.0}, {"date": "2025-08-22", "close": 8.3, "volume": 497594.0}, {"date": "2025-08-25", "close": 8.29, "volume": 382155.0}, {"date": "2025-08-26", "close": 8.28, "volume": 268442.0}, {"date": "2025-08-27", "close": 8.28, "volume": 260504.0}, {"date": "2025-08-28", "close": 8.28, "volume": 280281.0}, {"date": "2025-08-29", "close": 8.29, "volume": 195518.0}, {"date": "2025-09-02", "close": 8.31, "volume": 153003.0}, {"date": "2025-09-03", "close": 8.31, "volume": 272590.0}, {"date": "2025-09-04", "close": 8.32, "volume": 139254.0}, {"date": "2025-09-05", "close": 8.39, "volume": 302927.0}, {"date": "2025-09-08", "close": 8.57, "volume": 251880.0}, {"date": "2025-09-09", "close": 8.61, "volume": 216585.0}, {"date": "2025-09-10", "close": 8.62, "volume": 199508.0}, {"date": "2025-09-11", "close": 8.71, "volume": 190132.0}, {"date": "2025-09-12", "close": 8.72, "volume": 182910.0}, {"date": "2025-09-15", "close": 8.82, "volume": 159743.0}, {"date": "2025-09-16", "close": 8.74, "volume": 93326.0}, {"date": "2025-09-17", "close": 8.78, "volume": 109174.0}, {"date": "2025-09-18", "close": 8.78, "volume": 98354.0}, {"date": "2025-09-19", "close": 8.775, "volume": 126187.0}, {"date": "2025-09-22", "close": 8.71, "volume": 178593.0}, {"date": "2025-09-23", "close": 8.75, "volume": 126708.0}, {"date": "2025-09-24", "close": 8.69, "volume": 113710.0}, {"date": "2025-09-25", "close": 8.72, "volume": 86721.0}, {"date": "2025-09-26", "close": 8.72, "volume": 78669.0}, {"date": "2025-09-29", "close": 8.76, "volume": 128199.0}, {"date": "2025-09-30", "close": 8.77, "volume": 206979.0}, {"date": "2025-10-01", "close": 8.82, "volume": 180337.0}, {"date": "2025-10-02", "close": 8.85, "volume": 76967.0}, {"date": "2025-10-03", "close": 8.8, "volume": 114440.0}, {"date": "2025-10-06", "close": 8.71, "volume": 143665.0}, {"date": "2025-10-07", "close": 8.7, "volume": 154928.0}, {"date": "2025-10-08", "close": 8.7, "volume": 322615.0}, {"date": "2025-10-09", "close": 8.8, "volume": 224209.0}, {"date": "2025-10-10", "close": 8.78, "volume": 138239.0}, {"date": "2025-10-13", "close": 8.88, "volume": 90787.0}, {"date": "2025-10-14", "close": 8.9, "volume": 184190.0}, {"date": "2025-10-15", "close": 8.91, "volume": 133659.0}, {"date": "2025-10-16", "close": 8.84, "volume": 115774.0}, {"date": "2025-10-17", "close": 8.8, "volume": 200941.0}, {"date": "2025-10-20", "close": 8.84, "volume": 102373.0}, {"date": "2025-10-21", "close": 8.92, "volume": 169000.0}, {"date": "2025-10-22", "close": 8.86, "volume": 123076.0}, {"date": "2025-10-23", "close": 8.88, "volume": 84877.0}, {"date": "2025-10-24", "close": 8.89, "volume": 94315.0}, {"date": "2025-10-27", "close": 8.89, "volume": 113267.0}, {"date": "2025-10-28", "close": 8.93, "volume": 143434.0}, {"date": "2025-10-29", "close": 8.915, "volume": 122523.0}, {"date": "2025-10-30", "close": 8.92, "volume": 153866.0}, {"date": "2025-10-31", "close": 9.01, "volume": 179790.0}, {"date": "2025-11-03", "close": 8.93, "volume": 185266.0}, {"date": "2025-11-04", "close": 8.98, "volume": 142110.0}, {"date": "2025-11-05", "close": 8.94, "volume": 168252.0}, {"date": "2025-11-06", "close": 8.96, "volume": 63499.0}, {"date": "2025-11-07", "close": 9.0, "volume": 72692.0}, {"date": "2025-11-10", "close": 8.98, "volume": 63516.0}, {"date": "2025-11-11", "close": 9.07, "volume": 63268.0}, {"date": "2025-11-12", "close": 9.03, "volume": 148499.0}, {"date": "2025-11-13", "close": 9.02, "volume": 87655.0}, {"date": "2025-11-14", "close": 9.01, "volume": 64880.0}, {"date": "2025-11-17", "close": 8.97, "volume": 60003.0}, {"date": "2025-11-18", "close": 8.92, "volume": 94616.0}, {"date": "2025-11-19", "close": 8.84, "volume": 131069.0}, {"date": "2025-11-20", "close": 8.81, "volume": 182357.0}, {"date": "2025-11-21", "close": 8.7, "volume": 132405.0}, {"date": "2025-11-24", "close": 8.76, "volume": 227290.0}, {"date": "2025-11-25", "close": 8.76, "volume": 220937.0}, {"date": "2025-11-26", "close": 8.73, "volume": 186032.0}, {"date": "2025-11-28", "close": 8.75, "volume": 132206.0}, {"date": "2025-12-01", "close": 8.66, "volume": 407848.0}, {"date": "2025-12-02", "close": 8.6624, "volume": 147878.0}, {"date": "2025-12-03", "close": 8.705, "volume": 205615.0}, {"date": "2025-12-04", "close": 8.76, "volume": 142085.0}, {"date": "2025-12-05", "close": 8.79, "volume": 187730.0}, {"date": "2025-12-08", "close": 8.84, "volume": 170525.0}, {"date": "2025-12-09", "close": 8.91, "volume": 86674.0}, {"date": "2025-12-10", "close": 8.98, "volume": 242219.0}, {"date": "2025-12-11", "close": 8.98, "volume": 163559.0}, {"date": "2025-12-12", "close": 8.92, "volume": 186169.0}, {"date": "2025-12-15", "close": 8.92, "volume": 191116.0}, {"date": "2025-12-16", "close": 8.91, "volume": 200111.0}, {"date": "2025-12-17", "close": 8.92, "volume": 205206.0}, {"date": "2025-12-18", "close": 8.91, "volume": 138793.0}, {"date": "2025-12-19", "close": 8.9, "volume": 94132.0}, {"date": "2025-12-22", "close": 8.95, "volume": 178433.0}, {"date": "2025-12-23", "close": 9.04, "volume": 296303.0}, {"date": "2025-12-24", "close": 8.985, "volume": 113292.0}, {"date": "2025-12-26", "close": 9.0, "volume": 80703.0}, {"date": "2025-12-29", "close": 9.02, "volume": 192017.0}, {"date": "2025-12-30", "close": 9.14, "volume": 170746.0}, {"date": "2025-12-31", "close": 9.12, "volume": 186029.0}, {"date": "2026-01-02", "close": 9.09, "volume": 85628.0}, {"date": "2026-01-05", "close": 9.091, "volume": 75927.0}, {"date": "2026-01-06", "close": 9.12, "volume": 79906.0}, {"date": "2026-01-07", "close": 9.125, "volume": 103365.0}, {"date": "2026-01-08", "close": 9.13, "volume": 152961.0}, {"date": "2026-01-09", "close": 9.13, "volume": 199789.0}, {"date": "2026-01-12", "close": 9.15, "volume": 130245.0}, {"date": "2026-01-13", "close": 9.24, "volume": 138892.0}, {"date": "2026-01-14", "close": 9.22, "volume": 151127.0}, {"date": "2026-01-15", "close": 9.16, "volume": 115979.0}, {"date": "2026-01-16", "close": 9.15, "volume": 152072.0}, {"date": "2026-01-20", "close": 9.12, "volume": 143148.0}, {"date": "2026-01-21", "close": 9.05, "volume": 243790.0}, {"date": "2026-01-22", "close": 8.93, "volume": 211823.0}, {"date": "2026-01-23", "close": 8.91, "volume": 157549.0}, {"date": "2026-01-26", "close": 8.87, "volume": 135629.0}, {"date": "2026-01-27", "close": 8.89, "volume": 156209.0}, {"date": "2026-01-28", "close": 8.9, "volume": 137191.0}, {"date": "2026-01-29", "close": 8.91, "volume": 172687.0}, {"date": "2026-01-30", "close": 8.93, "volume": 156828.0}, {"date": "2026-02-02", "close": 8.93, "volume": 437709.0}, {"date": "2026-02-03", "close": 8.94, "volume": 218679.0}, {"date": "2026-02-04", "close": 8.92, "volume": 232231.0}, {"date": "2026-02-05", "close": 8.99, "volume": 177794.0}, {"date": "2026-02-06", "close": 8.99, "volume": 194417.0}, {"date": "2026-02-09", "close": 9.18, "volume": 211726.0}, {"date": "2026-02-10", "close": 9.19, "volume": 220421.0}, {"date": "2026-02-11", "close": 9.25, "volume": 205597.0}, {"date": "2026-02-12", "close": 9.3, "volume": 113978.0}, {"date": "2026-02-13", "close": 9.35, "volume": 148352.0}, {"date": "2026-02-17", "close": 9.34, "volume": 105156.0}, {"date": "2026-02-18", "close": 9.31, "volume": 122924.0}, {"date": "2026-02-19", "close": 9.36, "volume": 99711.0}, {"date": "2026-02-20", "close": 9.39, "volume": 96375.0}, {"date": "2026-02-23", "close": 9.34, "volume": 82615.0}, {"date": "2026-02-24", "close": 9.35, "volume": 75377.0}, {"date": "2026-02-25", "close": 9.36, "volume": 155905.0}, {"date": "2026-02-26", "close": 9.37, "volume": 157493.0}, {"date": "2026-02-27", "close": 9.35, "volume": 161768.0}, {"date": "2026-03-02", "close": 9.38, "volume": 121058.0}, {"date": "2026-03-03", "close": 9.33, "volume": 101862.0}, {"date": "2026-03-04", "close": 9.33, "volume": 86371.0}, {"date": "2026-03-05", "close": 9.32, "volume": 172679.0}, {"date": "2026-03-06", "close": 9.25, "volume": 135344.0}, {"date": "2026-03-09", "close": 9.33, "volume": 149228.0}, {"date": "2026-03-10", "close": 9.4, "volume": 123070.0}, {"date": "2026-03-11", "close": 9.35, "volume": 74457.0}, {"date": "2026-03-12", "close": 9.25, "volume": 77920.0}, {"date": "2026-03-13", "close": 9.33, "volume": 90548.0}, {"date": "2026-03-16", "close": 9.3, "volume": 75926.0}, {"date": "2026-03-17", "close": 9.52, "volume": 171396.0}, {"date": "2026-03-18", "close": 9.28, "volume": 472892.0}, {"date": "2026-03-19", "close": 8.99, "volume": 229036.0}, {"date": "2026-03-20", "close": 8.77, "volume": 189689.0}, {"date": "2026-03-23", "close": 8.75, "volume": 145860.0}, {"date": "2026-03-24", "close": 8.59, "volume": 137291.0}, {"date": "2026-03-25", "close": 8.65, "volume": 97447.0}, {"date": "2026-03-26", "close": 8.44, "volume": 199659.0}, {"date": "2026-03-27", "close": 8.35, "volume": 204886.0}, {"date": "2026-03-30", "close": 8.34, "volume": 196848.0}, {"date": "2026-03-31", "close": 8.66, "volume": 335152.0}, {"date": "2026-04-01", "close": 8.81, "volume": 243626.0}, {"date": "2026-04-02", "close": 8.67, "volume": 142311.0}, {"date": "2026-04-06", "close": 8.75, "volume": 180557.0}, {"date": "2026-04-07", "close": 8.85, "volume": 167482.0}, {"date": "2026-04-08", "close": 9.06, "volume": 98752.0}, {"date": "2026-04-09", "close": 9.12, "volume": 175474.0}, {"date": "2026-04-10", "close": 9.08, "volume": 70766.0}, {"date": "2026-04-13", "close": 8.97, "volume": 133904.0}, {"date": "2026-04-14", "close": 8.86, "volume": 121108.0}, {"date": "2026-04-15", "close": 8.89, "volume": 49885.0}, {"date": "2026-04-16", "close": 8.92, "volume": 36330.0}, {"date": "2026-04-17", "close": 8.96, "volume": 95349.0}, {"date": "2026-04-20", "close": 8.95, "volume": 75615.0}, {"date": "2026-04-21", "close": 8.87, "volume": 112070.0}, {"date": "2026-04-22", "close": 8.8, "volume": 56085.0}, {"date": "2026-04-23", "close": 8.75, "volume": 99241.0}, {"date": "2026-04-24", "close": 8.75, "volume": 63497.0}, {"date": "2026-04-27", "close": 8.73, "volume": 115039.0}, {"date": "2026-04-28", "close": 8.7, "volume": 126432.0}, {"date": "2026-04-29", "close": 8.68, "volume": 147607.0}, {"date": "2026-04-30", "close": 8.8, "volume": 150071.0}, {"date": "2026-05-01", "close": 8.74, "volume": 180407.0}, {"date": "2026-05-04", "close": 8.65, "volume": 134951.0}, {"date": "2026-05-05", "close": 8.77, "volume": 136181.0}, {"date": "2026-05-06", "close": 9.01, "volume": 176905.0}, {"date": "2026-05-07", "close": 8.98, "volume": 118096.0}, {"date": "2026-05-08", "close": 9.04, "volume": 78519.0}, {"date": "2026-05-11", "close": 9.03, "volume": 70658.0}, {"date": "2026-05-12", "close": 9.0, "volume": 132819.0}, {"date": "2026-05-13", "close": 8.98, "volume": 63112.0}, {"date": "2026-05-14", "close": 8.88, "volume": 129046.0}, {"date": "2026-05-15", "close": 8.78, "volume": 98669.0}, {"date": "2026-05-18", "close": 8.69, "volume": 57368.0}, {"date": "2026-05-19", "close": 8.6, "volume": 113250.0}, {"date": "2026-05-20", "close": 8.69, "volume": 130263.0}, {"date": "2026-05-21", "close": 8.72, "volume": 55944.0}, {"date": "2026-05-22", "close": 8.75, "volume": 86251.0}, {"date": "2026-05-26", "close": 8.81, "volume": 109529.0}, {"date": "2026-05-27", "close": 8.9, "volume": 85659.0}, {"date": "2026-05-28", "close": 8.96, "volume": 137375.0}, {"date": "2026-05-29", "close": 9.01, "volume": 102360.0}, {"date": "2026-06-01", "close": 8.98, "volume": 64220.0}, {"date": "2026-06-02", "close": 8.9, "volume": 116942.0}, {"date": "2026-06-03", "close": 8.85, "volume": 95224.0}, {"date": "2026-06-04", "close": 8.83, "volume": 91046.0}, {"date": "2026-06-05", "close": 8.86, "volume": 213979.0}, {"date": "2026-06-08", "close": 8.9, "volume": 64656.0}, {"date": "2026-06-09", "close": 9.0, "volume": 57112.0}, {"date": "2026-06-10", "close": 9.15, "volume": 148541.0}, {"date": "2026-06-11", "close": 9.31, "volume": 95039.0}, {"date": "2026-06-12", "close": 9.25, "volume": 87235.0}, {"date": "2026-06-15", "close": 9.19, "volume": 117996.0}, {"date": "2026-06-16", "close": 9.13, "volume": 149898.0}, {"date": "2026-06-17", "close": 9.14, "volume": 140672.0}, {"date": "2026-06-18", "close": 9.24, "volume": 79163.0}, {"date": "2026-06-22", "close": 9.22, "volume": 61708.0}, {"date": "2026-06-23", "close": 9.25, "volume": 65939.0}, {"date": "2026-06-24", "close": 9.36, "volume": 152118.0}, {"date": "2026-06-25", "close": 9.34, "volume": 95604.0}, {"date": "2026-06-26", "close": 9.41, "volume": 72160.0}, {"date": "2026-06-29", "close": 9.49, "volume": 106967.0}, {"date": "2026-06-30", "close": 9.48, "volume": 114252.0}, {"date": "2026-07-01", "close": 9.54, "volume": 77239.0}, {"date": "2026-07-02", "close": 9.54, "volume": 89226.0}, {"date": "2026-07-06", "close": 9.52, "volume": 115446.0}, {"date": "2026-07-07", "close": 9.48, "volume": 95910.0}, {"date": "2026-07-08", "close": 9.48, "volume": 90842.0}, {"date": "2026-07-09", "close": 9.51, "volume": 80693.0}, {"date": "2026-07-10", "close": 9.4, "volume": 61969.0}, {"date": "2026-07-13", "close": 9.45, "volume": 124839.0}, {"date": "2026-07-14", "close": 9.37, "volume": 91817.0}, {"date": "2026-07-15", "close": 9.4, "volume": 73867.0}, {"date": "2026-07-16", "close": 9.26, "volume": 60982.0}, {"date": "2026-07-17", "close": 9.2, "volume": 53520.0}, {"date": "2026-07-20", "close": 9.1, "volume": 82588.0}, {"date": "2026-07-21", "close": 9.03, "volume": 106128.0}, {"date": "2026-07-22", "close": 9.0, "volume": 70100.0}, {"date": "2026-07-23", "close": 8.87, "volume": 79509.0}, {"date": "2026-07-24", "close": 8.88, "volume": 51459.0}, {"date": "2026-07-27", "close": 8.91, "volume": 54282.0}, {"date": "2026-07-28", "close": 8.96, "volume": 75776.0}, {"date": "2026-07-29", "close": 8.94, "volume": 93674.0}, {"date": "2026-07-30", "close": 8.95, "volume": 83582.0}, {"date": "2026-07-31", "close": 8.92, "volume": 89727.0}, {"date": "2026-08-03", "close": 8.88, "volume": 67615.0}, {"date": "2026-08-04", "close": 8.95, "volume": 77499.0}, {"date": "2026-08-05", "close": 8.97, "volume": 55636.0}, {"date": "2026-08-06", "close": 8.94, "volume": 57746.0}, {"date": "2026-08-07", "close": 9.02, "volume": 105835.0}, {"date": "2026-08-10", "close": 8.98, "volume": 66452.0}, {"date": "2026-08-11", "close": 8.95, "volume": 94255.0}, {"date": "2026-08-12", "close": 8.95, "volume": 64787.0}, {"date": "2026-08-13", "close": 9.08, "volume": 54315.0}, {"date": "2026-08-14", "close": 9.12, "volume": 52895.0}, {"date": "2026-08-17", "close": 8.96, "volume": 46073.0}, {"date": "2026-08-18", "close": 8.91, "volume": 51613.0}, {"date": "2026-08-19", "close": 8.94, "volume": 53004.0}, {"date": "2026-08-20", "close": 8.86, "volume": 49130.0}, {"date": "2026-08-21", "close": 8.8, "volume": 72459.0}, {"date": "2026-08-24", "close": 8.8, "volume": 44692.0}, {"date": "2026-08-25", "close": 8.93, "volume": 75513.0}, {"date": "2026-08-26", "close": 8.95, "volume": 40312.0}, {"date": "2026-08-27", "close": 8.9, "volume": 65827.0}, {"date": "2026-08-28", "close": 8.91, "volume": 61435.0}, {"date": "2026-08-31", "close": 8.97, "volume": 58918.0}, {"date": "2026-09-01", "close": 8.82, "volume": 81006.0}, {"date": "2026-09-02", "close": 8.76, "volume": 38993.0}, {"date": "2026-09-03", "close": 8.75, "volume": 57326.0}, {"date": "2026-09-04", "close": 8.67, "volume": 80179.0}, {"date": "2026-09-08", "close": 8.7, "volume": 47920.0}, {"date": "2026-09-09", "close": 8.61, "volume": 84056.0}, {"date": "2026-09-10", "close": 8.55, "volume": 129504.0}, {"date": "2026-09-11", "close": 8.54, "volume": 101720.0}, {"date": "2026-09-14", "close": 8.48, "volume": 94205.0}, {"date": "2026-09-15", "close": 8.42, "volume": 160978.0}, {"date": "2026-09-16", "close": 8.47, "volume": 179267.0}, {"date": "2026-09-17", "close": 8.52, "volume": 114108.0}, {"date": "2026-09-18", "close": 8.425, "volume": 175610.0}, {"date": "2026-09-21", "close": 8.32, "volume": 132563.0}, {"date": "2026-09-22", "close": 8.41, "volume": 109696.0}, {"date": "2026-09-23", "close": 8.16, "volume": 249269.0}, {"date": "2026-09-24", "close": 7.96, "volume": 303938.0}, {"date": "2026-09-25", "close": 7.96, "volume": 223718.0}, {"date": "2026-09-28", "close": 7.63, "volume": 668032.0}, {"date": "2026-09-29", "close": 7.58, "volume": 607047.0}, {"date": "2026-09-30", "close": 7.48, "volume": 415398.0}, {"date": "2026-10-01", "close": 7.47, "volume": 407793.0}, {"date": "2026-10-02", "close": 7.67, "volume": 496682.0}, {"date": "2026-10-05", "close": 7.57, "volume": 412851.0}, {"date": "2026-10-06", "close": 7.8, "volume": 241028.0}, {"date": "2026-10-07", "close": 7.64, "volume": 326867.0}, {"date": "2026-10-08", "close": 7.53, "volume": 904592.0}, {"date": "2026-10-09", "close": 7.78, "volume": 302451.0}, {"date": "2026-10-12", "close": 7.8, "volume": 203005.0}, {"date": "2026-10-13", "close": 7.86, "volume": 167881.0}, {"date": "2026-10-14", "close": 7.71, "volume": 193967.0}, {"date": "2026-10-15", "close": 7.96, "volume": 409656.0}, {"date": "2026-10-16", "close": 8.09, "volume": 181950.0}, {"date": "2026-10-19", "close": 8.12, "volume": 266099.0}, {"date": "2026-10-20", "close": 8.18, "volume": 282215.0}, {"date": "2026-10-21", "close": 8.23, "volume": 251899.0}], "refreshing": true}