{"ticker": "VMO", "overview": {"cik": "884152", "ticker": "VMO", "name": "Invesco Municipal Opportunity Trust", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "40-17G", "date": "2026-10-05", "title": "Form 40-17G", "accession": "0001193125-26-412849", "price_sensitive": false}, {"form": "N-CEN/A", "date": "2026-09-10", "title": "Form N-CEN/A", "accession": "0000884152-26-000025", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-21", "title": "Form N-PX", "accession": "0001193125-26-360255", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-29", "title": "Form NPORT-P", "accession": "0000884152-26-000021", "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": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-009264", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-05-14", "title": "Form N-CEN", "accession": "0000884152-26-000016", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-05-07", "title": "Form N-CSR", "accession": "0001193125-26-210659", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-28", "title": "Form NPORT-P", "accession": "0000884152-26-000013", "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": "0000884152-26-000004", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-11-07", "title": "Form N-CSRS", "accession": "0001193125-25-271184", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-30", "title": "Form NPORT-P", "accession": "0000884152-25-000009", "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}, {"form": "4", "date": "2025-09-08", "title": "Insider transaction", "accession": "0000950170-25-113504", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-09-08", "title": "Form SCHEDULE 13G/A", "accession": "0000950170-25-113499", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001021408-25-004161", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-07-31", "title": "Form N-23C-2", "accession": "0002061590-25-000138", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-30", "title": "Form NPORT-P", "accession": "0001752724-25-183708", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-07-01", "title": "Form DEFA14A", "accession": "0001193125-25-153699", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-06-20", "title": "Proxy statement", "accession": "0001193125-25-143555", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-05-14", "title": "Form N-CEN", "accession": "0001752724-25-102447", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 25920.0, "sell_n": 0, "sell_sum": 0, "net": 25920.0, "insiders": 1, "first_date": "2026-10-13", "last_date": "2026-10-13"}, "metrics": {"ticker": "VMO", "has_prices": true, "as_of": "2026-10-14", "last": 8.57, "prev_close": 8.73, "change": -0.16000000000000014, "change_pct": -0.01832760595647195, "session_volume": 378044.0, "vwap_5": 8.628461801642795, "vwap_20": 8.623712559783819, "vwap_60": 9.052643212859124, "vwap_250": 9.52201531111396, "high_52w": 10.02, "low_52w": 8.33, "avg_volume_20": 497396.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001852367-26-000009", "src": "INSIDERS", "ticker": "VMO", "cik": "884152", "company": "Invesco Municipal Opportunity Trust", "company_raw": "Invesco Municipal Opportunity Trust", "who": "Rebecca Setcavage", "who_key": "Setcavage Rebecca", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 25920.0, "score": 27.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside VMO is buying \u2014 $26K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1852367/000185236726000009/0001852367-26-000009-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29751}, {"id": "13DG-0001398344-26-009264", "src": "13DG", "ticker": "VMO", "cik": "884152", "company": "Invesco Municipal Opportunity Trust", "company_raw": "Invesco Municipal Opportunity Trust", "who": "Invesco Municipal Opportunity Trust", "who_key": "Invesco Municipal Opportunity Trust", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Invesco Municipal Opportunity Trust moves to a 4.05% passive stake in VMO", "source_url": "https://www.sec.gov/Archives/edgar/data/884152/0001398344-26-009264-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}], "recent_buys": [{"id": "0001852367-26-000009", "src": "INSIDERS", "ticker": "VMO", "cik": "884152", "company": "Invesco Municipal Opportunity Trust", "company_raw": "Invesco Municipal Opportunity Trust", "who": "Rebecca Setcavage", "who_key": "Setcavage Rebecca", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 25920.0, "score": 27.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside VMO is buying \u2014 $26K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1852367/000185236726000009/0001852367-26-000009-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29751}], "institutional": [{"id": "13DG-0001398344-26-009264", "src": "13DG", "ticker": "VMO", "cik": "884152", "company": "Invesco Municipal Opportunity Trust", "company_raw": "Invesco Municipal Opportunity Trust", "who": "Invesco Municipal Opportunity Trust", "who_key": "Invesco Municipal Opportunity Trust", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Invesco Municipal Opportunity Trust moves to a 4.05% passive stake in VMO", "source_url": "https://www.sec.gov/Archives/edgar/data/884152/0001398344-26-009264-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Invesco Municipal Opportunity Trust Common Stock", "new_value": "Invesco Municipal Opportunity Trust", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000884152", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000884152", "applied": 1, "detected_at": "2026-10-28T09:30:25.647828"}]}, "key_people": [{"who": "Rebecca Setcavage", "who_key": "Setcavage Rebecca", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 25920.0, "sold": 0, "net": 25920.0, "trades": 1, "top_score": 27.2, "lean": "buying", "history": [{"action": "BUY", "amount": 25920.0, "date": "2026-10-13", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1852367/000185236726000009/0001852367-26-000009-index.htm"}], "latest": {"action": "BUY", "amount": 25920.0, "date": "2026-10-13", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1852367/000185236726000009/0001852367-26-000009-index.htm"}}], "activity": [{"date": "2026-10-13", "net": 25920.0}], "announcements": [{"form": "40-17G", "date": "2026-10-05", "title": "Form 40-17G", "accession": "0001193125-26-412849", "price_sensitive": false}, {"form": "N-CEN/A", "date": "2026-09-10", "title": "Form N-CEN/A", "accession": "0000884152-26-000025", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-21", "title": "Form N-PX", "accession": "0001193125-26-360255", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-29", "title": "Form NPORT-P", "accession": "0000884152-26-000021", "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": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-009264", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-05-14", "title": "Form N-CEN", "accession": "0000884152-26-000016", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-05-07", "title": "Form N-CSR", "accession": "0001193125-26-210659", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-28", "title": "Form NPORT-P", "accession": "0000884152-26-000013", "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": "0000884152-26-000004", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-11-07", "title": "Form N-CSRS", "accession": "0001193125-25-271184", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-30", "title": "Form NPORT-P", "accession": "0000884152-25-000009", "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}, {"form": "4", "date": "2025-09-08", "title": "Insider transaction", "accession": "0000950170-25-113504", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-09-08", "title": "Form SCHEDULE 13G/A", "accession": "0000950170-25-113499", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001021408-25-004161", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-07-31", "title": "Form N-23C-2", "accession": "0002061590-25-000138", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-30", "title": "Form NPORT-P", "accession": "0001752724-25-183708", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-07-01", "title": "Form DEFA14A", "accession": "0001193125-25-153699", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-06-20", "title": "Proxy statement", "accession": "0001193125-25-143555", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-05-14", "title": "Form N-CEN", "accession": "0001752724-25-102447", "price_sensitive": false}], "performance": {"ticker": "VMO", "has_prices": true, "summary": {"n": 1, "avg": -0.01832760595647195, "win_rate": 0.0, "best": -0.01832760595647195, "worst": -0.01832760595647195, "as_of": "2026-10-14"}, "buys": [{"who": "Setcavage Rebecca", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 25920.0, "date": "2026-10-13", "score": 27.2, "ref_price": 8.73, "return": -0.01832760595647195}]}, "price_series": [{"date": "2016-10-14", "close": 13.12, "volume": 363400.0}, {"date": "2016-10-17", "close": 13.01, "volume": 533855.0}, {"date": "2016-10-18", "close": 13.11, "volume": 407085.0}, {"date": "2016-10-19", "close": 13.4, "volume": 255544.0}, {"date": "2016-10-20", "close": 13.45, "volume": 193756.0}, {"date": "2016-10-21", "close": 13.52, "volume": 131966.0}, {"date": "2016-10-24", "close": 13.43, "volume": 180234.0}, {"date": "2016-10-25", "close": 13.45, "volume": 167577.0}, {"date": "2016-10-26", "close": 13.26, "volume": 230830.0}, {"date": "2016-10-27", "close": 13.19, "volume": 312108.0}, {"date": "2016-10-28", "close": 13.11, "volume": 211434.0}, {"date": "2016-10-31", "close": 13.13, "volume": 129605.0}, {"date": "2016-11-01", "close": 13.2, "volume": 143482.0}, {"date": "2016-11-02", "close": 13.23, "volume": 122243.0}, {"date": "2016-11-03", "close": 13.23, "volume": 120390.0}, {"date": "2016-11-04", "close": 13.16, "volume": 134669.0}, {"date": "2016-11-07", "close": 13.28, "volume": 205761.0}, {"date": "2016-11-08", "close": 13.27, "volume": 188378.0}, {"date": "2016-11-09", "close": 13.12, "volume": 324311.0}, {"date": "2016-11-10", "close": 12.8, "volume": 620306.0}, {"date": "2016-11-11", "close": 12.66, "volume": 445111.0}, {"date": "2016-11-14", "close": 12.27, "volume": 643450.0}, {"date": "2016-11-15", "close": 12.75, "volume": 402199.0}, {"date": "2016-11-16", "close": 12.65, "volume": 302463.0}, {"date": "2016-11-17", "close": 12.53, "volume": 302661.0}, {"date": "2016-11-18", "close": 12.45, "volume": 206469.0}, {"date": "2016-11-21", "close": 12.63, "volume": 175106.0}, {"date": "2016-11-22", "close": 12.82, "volume": 342789.0}, {"date": "2016-11-23", "close": 12.77, "volume": 259267.0}, {"date": "2016-11-25", "close": 12.7758, "volume": 149704.0}, {"date": "2016-11-28", "close": 12.69, "volume": 310732.0}, {"date": "2016-11-29", "close": 12.64, "volume": 258468.0}, {"date": "2016-11-30", "close": 12.68, "volume": 230156.0}, {"date": "2016-12-01", "close": 12.42, "volume": 384115.0}, {"date": "2016-12-02", "close": 12.53, "volume": 204985.0}, {"date": "2016-12-05", "close": 12.55, "volume": 225275.0}, {"date": "2016-12-06", "close": 12.73, "volume": 256169.0}, {"date": "2016-12-07", "close": 12.99, "volume": 266145.0}, {"date": "2016-12-08", "close": 12.91, "volume": 201398.0}, {"date": "2016-12-09", "close": 12.83, "volume": 266767.0}, {"date": "2016-12-12", "close": 12.73, "volume": 163414.0}, {"date": "2016-12-13", "close": 12.77, "volume": 329760.0}, {"date": "2016-12-14", "close": 12.75, "volume": 529372.0}, {"date": "2016-12-15", "close": 12.61, "volume": 284757.0}, {"date": "2016-12-16", "close": 12.71, "volume": 356561.0}, {"date": "2016-12-19", "close": 12.7, "volume": 235708.0}, {"date": "2016-12-20", "close": 12.68, "volume": 266215.0}, {"date": "2016-12-21", "close": 12.7, "volume": 204489.0}, {"date": "2016-12-22", "close": 12.6801, "volume": 196157.0}, {"date": "2016-12-23", "close": 12.625, "volume": 232082.0}, {"date": "2016-12-27", "close": 12.6, "volume": 314175.0}, {"date": "2016-12-28", "close": 12.62, "volume": 437547.0}, {"date": "2016-12-29", "close": 12.6799, "volume": 396152.0}, {"date": "2016-12-30", "close": 12.74, "volume": 365204.0}, {"date": "2017-01-03", "close": 12.78, "volume": 163236.0}, {"date": "2017-01-04", "close": 12.84, "volume": 145960.0}, {"date": "2017-01-05", "close": 12.92, "volume": 346867.0}, {"date": "2017-01-06", "close": 12.92, "volume": 192405.0}, {"date": "2017-01-09", "close": 12.94, "volume": 296542.0}, {"date": "2017-01-10", "close": 12.97, "volume": 149326.0}, {"date": "2017-01-11", "close": 13.0, "volume": 199359.0}, {"date": "2017-01-12", "close": 13.0, "volume": 261641.0}, {"date": "2017-01-13", "close": 13.0, "volume": 144978.0}, {"date": "2017-01-17", "close": 12.95, "volume": 147462.0}, {"date": "2017-01-18", "close": 12.92, "volume": 101018.0}, {"date": "2017-01-19", "close": 12.88, "volume": 165785.0}, {"date": "2017-01-20", "close": 12.9, "volume": 99343.0}, {"date": "2017-01-23", "close": 12.98, "volume": 84577.0}, {"date": "2017-01-24", "close": 12.96, "volume": 116887.0}, {"date": "2017-01-25", "close": 12.95, "volume": 163209.0}, {"date": "2017-01-26", "close": 12.95, "volume": 203477.0}, {"date": "2017-01-27", "close": 13.01, "volume": 132370.0}, {"date": "2017-01-30", "close": 13.0399, "volume": 114841.0}, {"date": "2017-01-31", "close": 13.1, "volume": 144321.0}, {"date": "2017-02-01", "close": 13.1, "volume": 133979.0}, {"date": "2017-02-02", "close": 13.05, "volume": 215704.0}, {"date": "2017-02-03", "close": 13.02, "volume": 135975.0}, {"date": "2017-02-06", "close": 13.06, "volume": 188150.0}, {"date": "2017-02-07", "close": 13.07, "volume": 145760.0}, {"date": "2017-02-08", "close": 13.11, "volume": 264314.0}, {"date": "2017-02-09", "close": 13.06, "volume": 117820.0}, {"date": "2017-02-10", "close": 13.06, "volume": 115289.0}, {"date": "2017-02-13", "close": 13.01, "volume": 113378.0}, {"date": "2017-02-14", "close": 13.0, "volume": 224704.0}, {"date": "2017-02-15", "close": 12.9, "volume": 182852.0}, {"date": "2017-02-16", "close": 12.96, "volume": 155506.0}, {"date": "2017-02-17", "close": 13.03, "volume": 113195.0}, {"date": "2017-02-21", "close": 13.09, "volume": 116783.0}, {"date": "2017-02-22", "close": 13.11, "volume": 133656.0}, {"date": "2017-02-23", "close": 13.13, "volume": 182184.0}, {"date": "2017-02-24", "close": 13.19, "volume": 89377.0}, {"date": "2017-02-27", "close": 13.11, "volume": 78894.0}, {"date": "2017-02-28", "close": 13.18, "volume": 140909.0}, {"date": "2017-03-01", "close": 13.14, "volume": 137169.0}, {"date": "2017-03-02", "close": 13.05, "volume": 146126.0}, {"date": "2017-03-03", "close": 13.05, "volume": 157676.0}, {"date": "2017-03-06", "close": 13.07, "volume": 168218.0}, {"date": "2017-03-07", "close": 13.03, "volume": 118416.0}, {"date": "2017-03-08", "close": 12.97, "volume": 141559.0}, {"date": "2017-03-09", "close": 12.88, "volume": 213099.0}, {"date": "2017-03-10", "close": 12.83, "volume": 179019.0}, {"date": "2017-03-13", "close": 12.79, "volume": 148367.0}, {"date": "2017-03-14", "close": 12.78, "volume": 69375.0}, {"date": "2017-03-15", "close": 12.94, "volume": 166118.0}, {"date": "2017-03-16", "close": 12.86, "volume": 182918.0}, {"date": "2017-03-17", "close": 12.87, "volume": 124416.0}, {"date": "2017-03-20", "close": 12.99, "volume": 120375.0}, {"date": "2017-03-21", "close": 12.97, "volume": 158088.0}, {"date": "2017-03-22", "close": 13.01, "volume": 166705.0}, {"date": "2017-03-23", "close": 12.94, "volume": 231904.0}, {"date": "2017-03-24", "close": 12.95, "volume": 160868.0}, {"date": "2017-03-27", "close": 12.99, "volume": 152596.0}, {"date": "2017-03-28", "close": 12.95, "volume": 179805.0}, {"date": "2017-03-29", "close": 12.99, "volume": 121486.0}, {"date": "2017-03-30", "close": 12.99, "volume": 194768.0}, {"date": "2017-03-31", "close": 12.98, "volume": 211101.0}, {"date": "2017-04-03", "close": 13.02, "volume": 319172.0}, {"date": "2017-04-04", "close": 13.02, "volume": 202922.0}, {"date": "2017-04-05", "close": 13.02, "volume": 107465.0}, {"date": "2017-04-06", "close": 13.09, "volume": 79729.0}, {"date": "2017-04-07", "close": 13.16, "volume": 112691.0}, {"date": "2017-04-10", "close": 13.27, "volume": 115743.0}, {"date": "2017-04-11", "close": 13.15, "volume": 164699.0}, {"date": "2017-04-12", "close": 13.17, "volume": 106730.0}, {"date": "2017-04-13", "close": 13.16, "volume": 74431.0}, {"date": "2017-04-17", "close": 13.11, "volume": 101242.0}, {"date": "2017-04-18", "close": 13.11, "volume": 82402.0}, {"date": "2017-04-19", "close": 13.1, "volume": 117132.0}, {"date": "2017-04-20", "close": 13.08, "volume": 106037.0}, {"date": "2017-04-21", "close": 13.08, "volume": 111780.0}, {"date": "2017-04-24", "close": 13.07, "volume": 117189.0}, {"date": "2017-04-25", "close": 12.95, "volume": 194078.0}, {"date": "2017-04-26", "close": 12.98, "volume": 99828.0}, {"date": "2017-04-27", "close": 13.0, "volume": 123297.0}, {"date": "2017-04-28", "close": 13.02, "volume": 162085.0}, {"date": "2017-05-01", "close": 13.04, "volume": 132653.0}, {"date": "2017-05-02", "close": 13.1, "volume": 278429.0}, {"date": "2017-05-03", "close": 13.09, "volume": 137823.0}, {"date": "2017-05-04", "close": 13.0633, "volume": 80740.0}, {"date": "2017-05-05", "close": 13.12, "volume": 53031.0}, {"date": "2017-05-08", "close": 13.06, "volume": 66235.0}, {"date": "2017-05-09", "close": 13.0, "volume": 132667.0}, {"date": "2017-05-10", "close": 12.9, "volume": 158931.0}, {"date": "2017-05-11", "close": 12.95, "volume": 272999.0}, {"date": "2017-05-12", "close": 13.06, "volume": 91257.0}, {"date": "2017-05-15", "close": 13.08, "volume": 112421.0}, {"date": "2017-05-16", "close": 13.02, "volume": 80042.0}, {"date": "2017-05-17", "close": 13.09, "volume": 50328.0}, {"date": "2017-05-18", "close": 13.01, "volume": 169839.0}, {"date": "2017-05-19", "close": 13.03, "volume": 132964.0}, {"date": "2017-05-22", "close": 13.02, "volume": 81962.0}, {"date": "2017-05-23", "close": 13.0599, "volume": 86500.0}, {"date": "2017-05-24", "close": 13.091, "volume": 161542.0}, {"date": "2017-05-25", "close": 13.08, "volume": 103302.0}, {"date": "2017-05-26", "close": 13.11, "volume": 145188.0}, {"date": "2017-05-30", "close": 13.1189, "volume": 105535.0}, {"date": "2017-05-31", "close": 13.16, "volume": 112356.0}, {"date": "2017-06-01", "close": 13.2, "volume": 109387.0}, {"date": "2017-06-02", "close": 13.19, "volume": 134348.0}, {"date": "2017-06-05", "close": 13.16, "volume": 170374.0}, {"date": "2017-06-06", "close": 13.19, "volume": 77036.0}, {"date": "2017-06-07", "close": 13.22, "volume": 93370.0}, {"date": "2017-06-08", "close": 13.25, "volume": 126653.0}, {"date": "2017-06-09", "close": 13.23, "volume": 135895.0}, {"date": "2017-06-12", "close": 13.14, "volume": 76504.0}, {"date": "2017-06-13", "close": 13.14, "volume": 116081.0}, {"date": "2017-06-14", "close": 13.135, "volume": 89950.0}, {"date": "2017-06-15", "close": 13.13, "volume": 64893.0}, {"date": "2017-06-16", "close": 13.14, "volume": 86320.0}, {"date": "2017-06-19", "close": 13.18, "volume": 101277.0}, {"date": "2017-06-20", "close": 13.21, "volume": 112113.0}, {"date": "2017-06-21", "close": 13.23, "volume": 93035.0}, {"date": "2017-06-22", "close": 13.21, "volume": 118628.0}, {"date": "2017-06-23", "close": 13.25, "volume": 116699.0}, {"date": "2017-06-26", "close": 13.25, "volume": 138941.0}, {"date": "2017-06-27", "close": 13.22, "volume": 107724.0}, {"date": "2017-06-28", "close": 13.26, "volume": 117492.0}, {"date": "2017-06-29", "close": 13.08, "volume": 145968.0}, {"date": "2017-06-30", "close": 13.09, "volume": 178899.0}, {"date": "2017-07-03", "close": 13.14, "volume": 107334.0}, {"date": "2017-07-05", "close": 13.09, "volume": 148341.0}, {"date": "2017-07-06", "close": 13.07, "volume": 94103.0}, {"date": "2017-07-07", "close": 13.08, "volume": 98913.0}, {"date": "2017-07-10", "close": 13.2, "volume": 104427.0}, {"date": "2017-07-11", "close": 13.17, "volume": 159127.0}, {"date": "2017-07-12", "close": 13.11, "volume": 121991.0}, {"date": "2017-07-13", "close": 13.13, "volume": 174376.0}, {"date": "2017-07-14", "close": 13.21, "volume": 88214.0}, {"date": "2017-07-17", "close": 13.1, "volume": 128341.0}, {"date": "2017-07-18", "close": 13.17, "volume": 99125.0}, {"date": "2017-07-19", "close": 13.1686, "volume": 75088.0}, {"date": "2017-07-20", "close": 13.145, "volume": 103500.0}, {"date": "2017-07-21", "close": 13.19, "volume": 117724.0}, {"date": "2017-07-24", "close": 13.11, "volume": 111251.0}, {"date": "2017-07-25", "close": 13.09, "volume": 109255.0}, {"date": "2017-07-26", "close": 13.15, "volume": 91890.0}, {"date": "2017-07-27", "close": 13.1, "volume": 58126.0}, {"date": "2017-07-28", "close": 13.15, "volume": 75350.0}, {"date": "2017-07-31", "close": 13.19, "volume": 93232.0}, {"date": "2017-08-01", "close": 13.25, "volume": 266506.0}, {"date": "2017-08-02", "close": 13.27, "volume": 195774.0}, {"date": "2017-08-03", "close": 13.33, "volume": 171905.0}, {"date": "2017-08-04", "close": 13.24, "volume": 167795.0}, {"date": "2017-08-07", "close": 13.28, "volume": 107455.0}, {"date": "2017-08-08", "close": 13.33, "volume": 169583.0}, {"date": "2017-08-09", "close": 13.18, "volume": 128119.0}, {"date": "2017-08-10", "close": 13.1, "volume": 186038.0}, {"date": "2017-08-11", "close": 13.2, "volume": 302982.0}, {"date": "2017-08-14", "close": 13.24, "volume": 85828.0}, {"date": "2017-08-15", "close": 13.17, "volume": 180642.0}, {"date": "2017-08-16", "close": 13.24, "volume": 106388.0}, {"date": "2017-08-17", "close": 13.24, "volume": 144215.0}, {"date": "2017-08-18", "close": 13.22, "volume": 111060.0}, {"date": "2017-08-21", "close": 13.31, "volume": 111399.0}, {"date": "2017-08-22", "close": 13.32, "volume": 110663.0}, {"date": "2017-08-23", "close": 13.37, "volume": 54665.0}, {"date": "2017-08-24", "close": 13.29, "volume": 47243.0}, {"date": "2017-08-25", "close": 13.25, "volume": 63851.0}, {"date": "2017-08-28", "close": 13.29, "volume": 47314.0}, {"date": "2017-08-29", "close": 13.37, "volume": 69705.0}, {"date": "2017-08-30", "close": 13.31, "volume": 173867.0}, {"date": "2017-08-31", "close": 13.26, "volume": 133532.0}, {"date": "2017-09-01", "close": 13.3, "volume": 59669.0}, {"date": "2017-09-05", "close": 13.27, "volume": 125287.0}, {"date": "2017-09-06", "close": 13.29, "volume": 96678.0}, {"date": "2017-09-07", "close": 13.32, "volume": 80829.0}, {"date": "2017-09-08", "close": 13.27, "volume": 72941.0}, {"date": "2017-09-11", "close": 13.24, "volume": 131218.0}, {"date": "2017-09-12", "close": 13.23, "volume": 50383.0}, {"date": "2017-09-13", "close": 13.25, "volume": 88670.0}, {"date": "2017-09-14", "close": 13.26, "volume": 99046.0}, {"date": "2017-09-15", "close": 13.24, "volume": 80396.0}, {"date": "2017-09-18", "close": 13.25, "volume": 82061.0}, {"date": "2017-09-19", "close": 13.19, "volume": 69139.0}, {"date": "2017-09-20", "close": 13.16, "volume": 55677.0}, {"date": "2017-09-21", "close": 13.1, "volume": 115100.0}, {"date": "2017-09-22", "close": 13.11, "volume": 87609.0}, {"date": "2017-09-25", "close": 13.19, "volume": 59173.0}, {"date": "2017-09-26", "close": 13.11, "volume": 59938.0}, {"date": "2017-09-27", "close": 13.04, "volume": 115031.0}, {"date": "2017-09-28", "close": 13.08, "volume": 83833.0}, {"date": "2017-09-29", "close": 13.01, "volume": 79144.0}, {"date": "2017-10-02", "close": 13.0, "volume": 141641.0}, {"date": "2017-10-03", "close": 12.96, "volume": 290397.0}, {"date": "2017-10-04", "close": 12.96, "volume": 128350.0}, {"date": "2017-10-05", "close": 12.96, "volume": 75197.0}, {"date": "2017-10-06", "close": 13.0, "volume": 144819.0}, {"date": "2017-10-09", "close": 13.01, "volume": 81778.0}, {"date": "2017-10-10", "close": 13.01, "volume": 91373.0}, {"date": "2017-10-11", "close": 12.98, "volume": 95382.0}, {"date": "2017-10-12", "close": 12.945, "volume": 52997.0}, {"date": "2017-10-13", "close": 12.97, "volume": 79729.0}, {"date": "2017-10-16", "close": 12.92, "volume": 144465.0}, {"date": "2017-10-17", "close": 12.91, "volume": 115425.0}, {"date": "2017-10-18", "close": 12.89, "volume": 110046.0}, {"date": "2017-10-19", "close": 12.84, "volume": 143822.0}, {"date": "2017-10-20", "close": 12.75, "volume": 153725.0}, {"date": "2017-10-23", "close": 12.77, "volume": 132572.0}, {"date": "2017-10-24", "close": 12.75, "volume": 64363.0}, {"date": "2017-10-25", "close": 12.63, "volume": 136759.0}, {"date": "2017-10-26", "close": 12.52, "volume": 188799.0}, {"date": "2017-10-27", "close": 12.49, "volume": 225351.0}, {"date": "2017-10-30", "close": 12.52, "volume": 87247.0}, {"date": "2017-10-31", "close": 12.54, "volume": 102486.0}, {"date": "2017-11-01", "close": 12.54, "volume": 117166.0}, {"date": "2017-11-02", "close": 12.56, "volume": 141484.0}, {"date": "2017-11-03", "close": 12.5, "volume": 108510.0}, {"date": "2017-11-06", "close": 12.54, "volume": 193419.0}, {"date": "2017-11-07", "close": 12.56, "volume": 213356.0}, {"date": "2017-11-08", "close": 12.53, "volume": 204522.0}, {"date": "2017-11-09", "close": 12.46, "volume": 273426.0}, {"date": "2017-11-10", "close": 12.41, "volume": 163515.0}, {"date": "2017-11-13", "close": 12.42, "volume": 90943.0}, {"date": "2017-11-14", "close": 12.34, "volume": 226687.0}, {"date": "2017-11-15", "close": 12.42, "volume": 218083.0}, {"date": "2017-11-16", "close": 12.46, "volume": 162416.0}, {"date": "2017-11-17", "close": 12.485, "volume": 182407.0}, {"date": "2017-11-20", "close": 12.41, "volume": 485601.0}, {"date": "2017-11-21", "close": 12.44, "volume": 174848.0}, {"date": "2017-11-22", "close": 12.4, "volume": 113594.0}, {"date": "2017-11-24", "close": 12.42, "volume": 42644.0}, {"date": "2017-11-27", "close": 12.3, "volume": 184338.0}, {"date": "2017-11-28", "close": 12.28, "volume": 224482.0}, {"date": "2017-11-29", "close": 12.22, "volume": 226415.0}, {"date": "2017-11-30", "close": 12.26, "volume": 359491.0}, {"date": "2017-12-01", "close": 12.27, "volume": 424745.0}, {"date": "2017-12-04", "close": 12.27, "volume": 462194.0}, {"date": "2017-12-05", "close": 12.41, "volume": 497113.0}, {"date": "2017-12-06", "close": 12.53, "volume": 293460.0}, {"date": "2017-12-07", "close": 12.52, "volume": 205147.0}, {"date": "2017-12-08", "close": 12.4, "volume": 317595.0}, {"date": "2017-12-11", "close": 12.43, "volume": 189140.0}, {"date": "2017-12-12", "close": 12.35, "volume": 277627.0}, {"date": "2017-12-13", "close": 12.42, "volume": 502088.0}, {"date": "2017-12-14", "close": 12.42, "volume": 297222.0}, {"date": "2017-12-15", "close": 12.36, "volume": 358711.0}, {"date": "2017-12-18", "close": 12.33, "volume": 227544.0}, {"date": "2017-12-19", "close": 12.3, "volume": 302273.0}, {"date": "2017-12-20", "close": 12.24, "volume": 337960.0}, {"date": "2017-12-21", "close": 12.34, "volume": 355146.0}, {"date": "2017-12-22", "close": 12.34, "volume": 318437.0}, {"date": "2017-12-26", "close": 12.36, "volume": 658259.0}, {"date": "2017-12-27", "close": 12.4, "volume": 352261.0}, {"date": "2017-12-28", "close": 12.37, "volume": 312197.0}, {"date": "2017-12-29", "close": 12.4, "volume": 460368.0}, {"date": "2018-01-02", "close": 12.38, "volume": 191256.0}, {"date": "2018-01-03", "close": 12.51, "volume": 210895.0}, {"date": "2018-01-04", "close": 12.45, "volume": 194354.0}, {"date": "2018-01-05", "close": 12.46, "volume": 159232.0}, {"date": "2018-01-08", "close": 12.48, "volume": 159408.0}, {"date": "2018-01-09", "close": 12.41, "volume": 267502.0}, {"date": "2018-01-10", "close": 12.35, "volume": 199596.0}, {"date": "2018-01-11", "close": 12.38, "volume": 141328.0}, {"date": "2018-01-12", "close": 12.34, "volume": 213662.0}, {"date": "2018-01-16", "close": 12.31, "volume": 185826.0}, {"date": "2018-01-17", "close": 12.28, "volume": 112086.0}, {"date": "2018-01-18", "close": 12.28, "volume": 183918.0}, {"date": "2018-01-19", "close": 12.27, "volume": 184354.0}, {"date": "2018-01-22", "close": 12.27, "volume": 176366.0}, {"date": "2018-01-23", "close": 12.21, "volume": 174462.0}, {"date": "2018-01-24", "close": 12.13, "volume": 222904.0}, {"date": "2018-01-25", "close": 12.1, "volume": 459423.0}, {"date": "2018-01-26", "close": 12.07, "volume": 240633.0}, {"date": "2018-01-29", "close": 11.92, "volume": 379557.0}, {"date": "2018-01-30", "close": 11.84, "volume": 269481.0}, {"date": "2018-01-31", "close": 11.87, "volume": 282972.0}, {"date": "2018-02-01", "close": 11.85, "volume": 270403.0}, {"date": "2018-02-02", "close": 11.77, "volume": 327607.0}, {"date": "2018-02-05", "close": 11.72, "volume": 591546.0}, {"date": "2018-02-06", "close": 11.77, "volume": 410263.0}, {"date": "2018-02-07", "close": 11.83, "volume": 276595.0}, {"date": "2018-02-08", "close": 11.84, "volume": 322725.0}, {"date": "2018-02-09", "close": 11.82, "volume": 108358.0}, {"date": "2018-02-12", "close": 11.86, "volume": 154156.0}, {"date": "2018-02-13", "close": 11.95, "volume": 173238.0}, {"date": "2018-02-14", "close": 11.85, "volume": 132369.0}, {"date": "2018-02-15", "close": 11.85, "volume": 126140.0}, {"date": "2018-02-16", "close": 11.85, "volume": 155407.0}, {"date": "2018-02-20", "close": 11.85, "volume": 140757.0}, {"date": "2018-02-21", "close": 11.84, "volume": 184978.0}, {"date": "2018-02-22", "close": 11.73, "volume": 221637.0}, {"date": "2018-02-23", "close": 11.8, "volume": 118702.0}, {"date": "2018-02-26", "close": 11.84, "volume": 120796.0}, {"date": "2018-02-27", "close": 11.8, "volume": 106589.0}, {"date": "2018-02-28", "close": 11.81, "volume": 89779.0}, {"date": "2018-03-01", "close": 11.82, "volume": 91720.0}, {"date": "2018-03-02", "close": 11.81, "volume": 121188.0}, {"date": "2018-03-05", "close": 11.77, "volume": 117534.0}, {"date": "2018-03-06", "close": 11.8, "volume": 50546.0}, {"date": "2018-03-07", "close": 11.81, "volume": 72503.0}, {"date": "2018-03-08", "close": 11.77, "volume": 110529.0}, {"date": "2018-03-09", "close": 11.82, "volume": 93469.0}, {"date": "2018-03-12", "close": 11.78, "volume": 103713.0}, {"date": "2018-03-13", "close": 11.8, "volume": 102086.0}, {"date": "2018-03-14", "close": 11.75, "volume": 58753.0}, {"date": "2018-03-15", "close": 11.7, "volume": 107725.0}, {"date": "2018-03-16", "close": 11.7, "volume": 105299.0}, {"date": "2018-03-19", "close": 11.64, "volume": 66505.0}, {"date": "2018-03-20", "close": 11.64, "volume": 105719.0}, {"date": "2018-03-21", "close": 11.65, "volume": 120542.0}, {"date": "2018-03-22", "close": 11.64, "volume": 89278.0}, {"date": "2018-03-23", "close": 11.61, "volume": 124083.0}, {"date": "2018-03-26", "close": 11.67, "volume": 170976.0}, {"date": "2018-03-27", "close": 11.68, "volume": 769094.0}, {"date": "2018-03-28", "close": 11.71, "volume": 192248.0}, {"date": "2018-03-29", "close": 11.72, "volume": 130852.0}, {"date": "2018-04-02", "close": 11.74, "volume": 114220.0}, {"date": "2018-04-03", "close": 11.68, "volume": 105190.0}, {"date": "2018-04-04", "close": 11.78, "volume": 217011.0}, {"date": "2018-04-05", "close": 11.81, "volume": 262474.0}, {"date": "2018-04-06", "close": 11.79, "volume": 113151.0}, {"date": "2018-04-09", "close": 11.78, "volume": 113800.0}, {"date": "2018-04-10", "close": 11.76, "volume": 77177.0}, {"date": "2018-04-11", "close": 11.75, "volume": 119032.0}, {"date": "2018-04-12", "close": 11.74, "volume": 75176.0}, {"date": "2018-04-13", "close": 11.75, "volume": 118274.0}, {"date": "2018-04-16", "close": 11.68, "volume": 103759.0}, {"date": "2018-04-17", "close": 11.68, "volume": 147200.0}, {"date": "2018-04-18", "close": 11.69, "volume": 178135.0}, {"date": "2018-04-19", "close": 11.64, "volume": 146052.0}, {"date": "2018-04-20", "close": 11.66, "volume": 286610.0}, {"date": "2018-04-23", "close": 11.64, "volume": 134925.0}, {"date": "2018-04-24", "close": 11.59, "volume": 142461.0}, {"date": "2018-04-25", "close": 11.54, "volume": 209256.0}, {"date": "2018-04-26", "close": 11.6, "volume": 249588.0}, {"date": "2018-04-27", "close": 11.6, "volume": 190027.0}, {"date": "2018-04-30", "close": 11.62, "volume": 132215.0}, {"date": "2018-05-01", "close": 11.66, "volume": 126612.0}, {"date": "2018-05-02", "close": 11.66, "volume": 124018.0}, {"date": "2018-05-03", "close": 11.69, "volume": 152395.0}, {"date": "2018-05-04", "close": 11.7, "volume": 98666.0}, {"date": "2018-05-07", "close": 11.72, "volume": 152651.0}, {"date": "2018-05-08", "close": 11.71, "volume": 98507.0}, {"date": "2018-05-09", "close": 11.68, "volume": 111527.0}, {"date": "2018-05-10", "close": 11.75, "volume": 218127.0}, {"date": "2018-05-11", "close": 11.74, "volume": 139166.0}, {"date": "2018-05-14", "close": 11.65, "volume": 132430.0}, {"date": "2018-05-15", "close": 11.66, "volume": 127290.0}, {"date": "2018-05-16", "close": 11.65, "volume": 75207.0}, {"date": "2018-05-17", "close": 11.6, "volume": 109471.0}, {"date": "2018-05-18", "close": 11.65, "volume": 191744.0}, {"date": "2018-05-21", "close": 11.67, "volume": 46455.0}, {"date": "2018-05-22", "close": 11.6, "volume": 101435.0}, {"date": "2018-05-23", "close": 11.61, "volume": 91041.0}, {"date": "2018-05-24", "close": 11.7, "volume": 53518.0}, {"date": "2018-05-25", "close": 11.69, "volume": 105374.0}, {"date": "2018-05-29", "close": 11.76, "volume": 153019.0}, {"date": "2018-05-30", "close": 11.79, "volume": 98641.0}, {"date": "2018-05-31", "close": 11.79, "volume": 135455.0}, {"date": "2018-06-01", "close": 11.81, "volume": 89065.0}, {"date": "2018-06-04", "close": 11.79, "volume": 59967.0}, {"date": "2018-06-05", "close": 11.8, "volume": 80332.0}, {"date": "2018-06-06", "close": 11.81, "volume": 77538.0}, {"date": "2018-06-07", "close": 11.81, "volume": 56444.0}, {"date": "2018-06-08", "close": 11.81, "volume": 78754.0}, {"date": "2018-06-11", "close": 11.74, "volume": 110588.0}, {"date": "2018-06-12", "close": 11.72, "volume": 105978.0}, {"date": "2018-06-13", "close": 11.66, "volume": 83717.0}, {"date": "2018-06-14", "close": 11.68, "volume": 106345.0}, {"date": "2018-06-15", "close": 11.68, "volume": 86250.0}, {"date": "2018-06-18", "close": 11.66, "volume": 62441.0}, {"date": "2018-06-19", "close": 11.74, "volume": 83252.0}, {"date": "2018-06-20", "close": 11.74, "volume": 61742.0}, {"date": "2018-06-21", "close": 11.74, "volume": 81315.0}, {"date": "2018-06-22", "close": 11.73, "volume": 60718.0}, {"date": "2018-06-25", "close": 11.72, "volume": 81256.0}, {"date": "2018-06-26", "close": 11.72, "volume": 62805.0}, {"date": "2018-06-27", "close": 11.74, "volume": 116628.0}, {"date": "2018-06-28", "close": 11.74, "volume": 65629.0}, {"date": "2018-06-29", "close": 11.74, "volume": 116074.0}, {"date": "2018-07-02", "close": 11.77, "volume": 130431.0}, {"date": "2018-07-03", "close": 11.79, "volume": 42425.0}, {"date": "2018-07-05", "close": 11.77, "volume": 113498.0}, {"date": "2018-07-06", "close": 11.77, "volume": 96704.0}, {"date": "2018-07-09", "close": 11.72, "volume": 117659.0}, {"date": "2018-07-10", "close": 11.76, "volume": 80642.0}, {"date": "2018-07-11", "close": 11.74, "volume": 199083.0}, {"date": "2018-07-12", "close": 11.78, "volume": 111103.0}, {"date": "2018-07-13", "close": 11.82, "volume": 168915.0}, {"date": "2018-07-16", "close": 11.8, "volume": 388247.0}, {"date": "2018-07-17", "close": 11.85, "volume": 177076.0}, {"date": "2018-07-18", "close": 11.87, "volume": 323525.0}, {"date": "2018-07-19", "close": 11.88, "volume": 236117.0}, {"date": "2018-07-20", "close": 11.9, "volume": 48426.0}, {"date": "2018-07-23", "close": 11.92, "volume": 75198.0}, {"date": "2018-07-24", "close": 11.85, "volume": 180692.0}, {"date": "2018-07-25", "close": 11.85, "volume": 108704.0}, {"date": "2018-07-26", "close": 11.76, "volume": 112687.0}, {"date": "2018-07-27", "close": 11.76, "volume": 98676.0}, {"date": "2018-07-30", "close": 11.78, "volume": 155459.0}, {"date": "2018-07-31", "close": 11.83, "volume": 149727.0}, {"date": "2018-08-01", "close": 11.85, "volume": 78206.0}, {"date": "2018-08-02", "close": 11.89, "volume": 145211.0}, {"date": "2018-08-03", "close": 11.86, "volume": 156965.0}, {"date": "2018-08-06", "close": 11.86, "volume": 64237.0}, {"date": "2018-08-07", "close": 11.83, "volume": 105534.0}, {"date": "2018-08-08", "close": 11.85, "volume": 100207.0}, {"date": "2018-08-09", "close": 11.81, "volume": 141472.0}, {"date": "2018-08-10", "close": 11.88, "volume": 119536.0}, {"date": "2018-08-13", "close": 11.82, "volume": 129303.0}, {"date": "2018-08-14", "close": 11.81, "volume": 71183.0}, {"date": "2018-08-15", "close": 11.8, "volume": 118165.0}, {"date": "2018-08-16", "close": 11.78, "volume": 75212.0}, {"date": "2018-08-17", "close": 11.77, "volume": 68716.0}, {"date": "2018-08-20", "close": 11.83, "volume": 120549.0}, {"date": "2018-08-21", "close": 11.83, "volume": 94322.0}, {"date": "2018-08-22", "close": 11.83, "volume": 75624.0}, {"date": "2018-08-23", "close": 11.85, "volume": 120684.0}, {"date": "2018-08-24", "close": 11.89, "volume": 106751.0}, {"date": "2018-08-27", "close": 11.93, "volume": 121878.0}, {"date": "2018-08-28", "close": 11.93, "volume": 82652.0}, {"date": "2018-08-29", "close": 11.89, "volume": 96116.0}, {"date": "2018-08-30", "close": 11.88, "volume": 119159.0}, {"date": "2018-08-31", "close": 11.88, "volume": 124408.0}, {"date": "2018-09-04", "close": 11.88, "volume": 147167.0}, {"date": "2018-09-05", "close": 11.83, "volume": 181695.0}, {"date": "2018-09-06", "close": 11.8, "volume": 120432.0}, {"date": "2018-09-07", "close": 11.77, "volume": 108459.0}, {"date": "2018-09-10", "close": 11.84, "volume": 124200.0}, {"date": "2018-09-11", "close": 11.81, "volume": 105095.0}, {"date": "2018-09-12", "close": 11.78, "volume": 152077.0}, {"date": "2018-09-13", "close": 11.71, "volume": 85275.0}, {"date": "2018-09-14", "close": 11.7, "volume": 101410.0}, {"date": "2018-09-17", "close": 11.61, "volume": 152526.0}, {"date": "2018-09-18", "close": 11.56, "volume": 129862.0}, {"date": "2018-09-19", "close": 11.49, "volume": 123071.0}, {"date": "2018-09-20", "close": 11.54, "volume": 168433.0}, {"date": "2018-09-21", "close": 11.51, "volume": 113576.0}, {"date": "2018-09-24", "close": 11.46, "volume": 90148.0}, {"date": "2018-09-25", "close": 11.41, "volume": 218231.0}, {"date": "2018-09-26", "close": 11.4, "volume": 256438.0}, {"date": "2018-09-27", "close": 11.38, "volume": 258542.0}, {"date": "2018-09-28", "close": 11.44, "volume": 234691.0}, {"date": "2018-10-01", "close": 11.42, "volume": 139995.0}, {"date": "2018-10-02", "close": 11.44, "volume": 70211.0}, {"date": "2018-10-03", "close": 11.39, "volume": 764404.0}, {"date": "2018-10-04", "close": 11.28, "volume": 229774.0}, {"date": "2018-10-05", "close": 11.08, "volume": 419119.0}, {"date": "2018-10-08", "close": 11.08, "volume": 175148.0}, {"date": "2018-10-09", "close": 11.1, "volume": 218216.0}, {"date": "2018-10-10", "close": 11.02, "volume": 268829.0}, {"date": "2018-10-11", "close": 10.98, "volume": 252964.0}, {"date": "2018-10-12", "close": 11.0, "volume": 151347.0}, {"date": "2018-10-15", "close": 10.97, "volume": 192108.0}, {"date": "2018-10-16", "close": 11.01, "volume": 141872.0}, {"date": "2018-10-17", "close": 11.04, "volume": 167336.0}, {"date": "2018-10-18", "close": 11.0, "volume": 91994.0}, {"date": "2018-10-19", "close": 11.0414, "volume": 115151.0}, {"date": "2018-10-22", "close": 11.0, "volume": 82774.0}, {"date": "2018-10-23", "close": 11.04, "volume": 356487.0}, {"date": "2018-10-24", "close": 11.09, "volume": 233810.0}, {"date": "2018-10-25", "close": 11.08, "volume": 280806.0}, {"date": "2018-10-26", "close": 11.09, "volume": 157359.0}, {"date": "2018-10-29", "close": 11.01, "volume": 213529.0}, {"date": "2018-10-30", "close": 11.08, "volume": 273196.0}, {"date": "2018-10-31", "close": 10.96, "volume": 253907.0}, {"date": "2018-11-01", "close": 10.95, "volume": 224147.0}, {"date": "2018-11-02", "close": 10.89, "volume": 288738.0}, {"date": "2018-11-05", "close": 11.0, "volume": 310766.0}, {"date": "2018-11-06", "close": 10.96, "volume": 154948.0}, {"date": "2018-11-07", "close": 11.09, "volume": 242445.0}, {"date": "2018-11-08", "close": 11.2, "volume": 272337.0}, {"date": "2018-11-09", "close": 11.155, "volume": 240753.0}, {"date": "2018-11-12", "close": 11.14, "volume": 228746.0}, {"date": "2018-11-13", "close": 11.17, "volume": 1822095.0}, {"date": "2018-11-14", "close": 11.13, "volume": 175546.0}, {"date": "2018-11-15", "close": 11.05, "volume": 185089.0}, {"date": "2018-11-16", "close": 11.05, "volume": 138975.0}, {"date": "2018-11-19", "close": 11.07, "volume": 200750.0}, {"date": "2018-11-20", "close": 11.02, "volume": 239386.0}, {"date": "2018-11-21", "close": 10.94, "volume": 143776.0}, {"date": "2018-11-23", "close": 10.94, "volume": 71167.0}, {"date": "2018-11-26", "close": 11.03, "volume": 214025.0}, {"date": "2018-11-27", "close": 10.97, "volume": 214854.0}, {"date": "2018-11-28", "close": 11.11, "volume": 309968.0}, {"date": "2018-11-29", "close": 11.26, "volume": 306218.0}, {"date": "2018-11-30", "close": 11.32, "volume": 231259.0}, {"date": "2018-12-03", "close": 11.28, "volume": 348444.0}, {"date": "2018-12-04", "close": 11.38, "volume": 262086.0}, {"date": "2018-12-06", "close": 11.36, "volume": 355537.0}, {"date": "2018-12-07", "close": 11.41, "volume": 308128.0}, {"date": "2018-12-10", "close": 11.5, "volume": 621861.0}, {"date": "2018-12-11", "close": 11.39, "volume": 250104.0}, {"date": "2018-12-12", "close": 11.3, "volume": 334248.0}, {"date": "2018-12-13", "close": 11.12, "volume": 378822.0}, {"date": "2018-12-14", "close": 11.09, "volume": 355398.0}, {"date": "2018-12-17", "close": 11.07, "volume": 415352.0}, {"date": "2018-12-18", "close": 11.06, "volume": 426670.0}, {"date": "2018-12-19", "close": 11.13, "volume": 445880.0}, {"date": "2018-12-20", "close": 11.06, "volume": 385201.0}, {"date": "2018-12-21", "close": 11.09, "volume": 611398.0}, {"date": "2018-12-24", "close": 11.13, "volume": 195727.0}, {"date": "2018-12-26", "close": 11.04, "volume": 501942.0}, {"date": "2018-12-27", "close": 11.06, "volume": 434985.0}, {"date": "2018-12-28", "close": 11.04, "volume": 814213.0}, {"date": "2018-12-31", "close": 11.18, "volume": 566551.0}, {"date": "2019-01-02", "close": 11.4, "volume": 120644.0}, {"date": "2019-01-03", "close": 11.44, "volume": 203002.0}, {"date": "2019-01-04", "close": 11.38, "volume": 297887.0}, {"date": "2019-01-07", "close": 11.48, "volume": 177694.0}, {"date": "2019-01-08", "close": 11.56, "volume": 132183.0}, {"date": "2019-01-09", "close": 11.61, "volume": 499165.0}, {"date": "2019-01-10", "close": 11.63, "volume": 323703.0}, {"date": "2019-01-11", "close": 11.69, "volume": 191899.0}, {"date": "2019-01-14", "close": 11.67, "volume": 267458.0}, {"date": "2019-01-15", "close": 11.61, "volume": 112016.0}, {"date": "2019-01-16", "close": 11.53, "volume": 258116.0}, {"date": "2019-01-17", "close": 11.6, "volume": 101749.0}, {"date": "2019-01-18", "close": 11.55, "volume": 152807.0}, {"date": "2019-01-22", "close": 11.57, "volume": 91415.0}, {"date": "2019-01-23", "close": 11.67, "volume": 476225.0}, {"date": "2019-01-24", "close": 11.76, "volume": 570054.0}, {"date": "2019-01-25", "close": 11.73, "volume": 155664.0}, {"date": "2019-01-28", "close": 11.65, "volume": 236287.0}, {"date": "2019-01-29", "close": 11.67, "volume": 92439.0}, {"date": "2019-01-30", "close": 11.7, "volume": 192544.0}, {"date": "2019-01-31", "close": 11.8, "volume": 461940.0}, {"date": "2019-02-01", "close": 11.82, "volume": 191070.0}, {"date": "2019-02-04", "close": 11.82, "volume": 100982.0}, {"date": "2019-02-05", "close": 11.7, "volume": 307218.0}, {"date": "2019-02-06", "close": 11.81, "volume": 225126.0}, {"date": "2019-02-07", "close": 11.83, "volume": 112782.0}, {"date": "2019-02-08", "close": 11.86, "volume": 155456.0}, {"date": "2019-02-11", "close": 11.89, "volume": 254439.0}, {"date": "2019-02-12", "close": 11.83, "volume": 181177.0}, {"date": "2019-02-13", "close": 11.83, "volume": 146141.0}, {"date": "2019-02-14", "close": 11.82, "volume": 159927.0}, {"date": "2019-02-15", "close": 11.83, "volume": 59409.0}, {"date": "2019-02-19", "close": 11.83, "volume": 129299.0}, {"date": "2019-02-20", "close": 11.83, "volume": 85413.0}, {"date": "2019-02-21", "close": 11.81, "volume": 107607.0}, {"date": "2019-02-22", "close": 11.85, "volume": 122376.0}, {"date": "2019-02-25", "close": 11.83, "volume": 248499.0}, {"date": "2019-02-26", "close": 11.84, "volume": 117796.0}, {"date": "2019-02-27", "close": 11.86, "volume": 132701.0}, {"date": "2019-02-28", "close": 11.86, "volume": 171891.0}, {"date": "2019-03-01", "close": 11.85, "volume": 111183.0}, {"date": "2019-03-04", "close": 11.81, "volume": 237644.0}, {"date": "2019-03-05", "close": 11.82, "volume": 164709.0}, {"date": "2019-03-06", "close": 11.82, "volume": 106064.0}, {"date": "2019-03-07", "close": 11.87, "volume": 183299.0}, {"date": "2019-03-08", "close": 11.91, "volume": 99997.0}, {"date": "2019-03-11", "close": 11.99, "volume": 147154.0}, {"date": "2019-03-12", "close": 11.93, "volume": 116366.0}, {"date": "2019-03-13", "close": 11.89, "volume": 143881.0}, {"date": "2019-03-14", "close": 11.83, "volume": 136630.0}, {"date": "2019-03-15", "close": 11.78, "volume": 151826.0}, {"date": "2019-03-18", "close": 11.72, "volume": 158798.0}, {"date": "2019-03-19", "close": 11.77, "volume": 169941.0}, {"date": "2019-03-20", "close": 11.88, "volume": 334149.0}, {"date": "2019-03-21", "close": 11.91, "volume": 124597.0}, {"date": "2019-03-22", "close": 11.96, "volume": 231706.0}, {"date": "2019-03-25", "close": 11.96, "volume": 192672.0}, {"date": "2019-03-26", "close": 11.98, "volume": 143735.0}, {"date": "2019-03-27", "close": 12.03, "volume": 93691.0}, {"date": "2019-03-28", "close": 11.95, "volume": 357948.0}, {"date": "2019-03-29", "close": 11.93, "volume": 198385.0}, {"date": "2019-04-01", "close": 11.97, "volume": 190636.0}, {"date": "2019-04-02", "close": 11.97, "volume": 78530.0}, {"date": "2019-04-03", "close": 12.0, "volume": 176221.0}, {"date": "2019-04-04", "close": 12.01, "volume": 115366.0}, {"date": "2019-04-05", "close": 12.02, "volume": 138866.0}, {"date": "2019-04-08", "close": 11.99, "volume": 75852.0}, {"date": "2019-04-09", "close": 12.03, "volume": 114603.0}, {"date": "2019-04-10", "close": 12.03, "volume": 150622.0}, {"date": "2019-04-11", "close": 11.93, "volume": 142775.0}, {"date": "2019-04-12", "close": 11.92, "volume": 85795.0}, {"date": "2019-04-15", "close": 11.92, "volume": 87922.0}, {"date": "2019-04-16", "close": 11.87, "volume": 69671.0}, {"date": "2019-04-17", "close": 11.83, "volume": 223993.0}, {"date": "2019-04-18", "close": 11.77, "volume": 159592.0}, {"date": "2019-04-22", "close": 11.75, "volume": 106142.0}, {"date": "2019-04-23", "close": 11.78, "volume": 158267.0}, {"date": "2019-04-24", "close": 11.77, "volume": 297336.0}, {"date": "2019-04-25", "close": 11.75, "volume": 247196.0}, {"date": "2019-04-26", "close": 11.75, "volume": 297070.0}, {"date": "2019-04-29", "close": 11.8, "volume": 154052.0}, {"date": "2019-04-30", "close": 11.86, "volume": 258075.0}, {"date": "2019-05-01", "close": 11.9, "volume": 192780.0}, {"date": "2019-05-02", "close": 11.91, "volume": 203176.0}, {"date": "2019-05-03", "close": 11.92, "volume": 170631.0}, {"date": "2019-05-06", "close": 11.92, "volume": 128406.0}, {"date": "2019-05-07", "close": 11.97, "volume": 102491.0}, {"date": "2019-05-08", "close": 12.0, "volume": 93296.0}, {"date": "2019-05-09", "close": 12.03, "volume": 141892.0}, {"date": "2019-05-10", "close": 12.07, "volume": 170320.0}, {"date": "2019-05-13", "close": 12.08, "volume": 92103.0}, {"date": "2019-05-14", "close": 12.04, "volume": 133971.0}, {"date": "2019-05-15", "close": 12.05, "volume": 123522.0}, {"date": "2019-05-16", "close": 12.03, "volume": 63533.0}, {"date": "2019-05-17", "close": 12.01, "volume": 68516.0}, {"date": "2019-05-20", "close": 12.01, "volume": 66481.0}, {"date": "2019-05-21", "close": 11.96, "volume": 154212.0}, {"date": "2019-05-22", "close": 11.97, "volume": 156096.0}, {"date": "2019-05-23", "close": 12.0, "volume": 170610.0}, {"date": "2019-05-24", "close": 12.03, "volume": 64824.0}, {"date": "2019-05-28", "close": 12.07, "volume": 115547.0}, {"date": "2019-05-29", "close": 12.06, "volume": 181699.0}, {"date": "2019-05-30", "close": 12.1, "volume": 158133.0}, {"date": "2019-05-31", "close": 12.12, "volume": 128846.0}, {"date": "2019-06-03", "close": 12.21, "volume": 188680.0}, {"date": "2019-06-04", "close": 12.16, "volume": 167840.0}, {"date": "2019-06-05", "close": 12.15, "volume": 108424.0}, {"date": "2019-06-06", "close": 12.16, "volume": 100387.0}, {"date": "2019-06-07", "close": 12.22, "volume": 55623.0}, {"date": "2019-06-10", "close": 12.22, "volume": 137688.0}, {"date": "2019-06-11", "close": 12.2, "volume": 94641.0}, {"date": "2019-06-12", "close": 12.24, "volume": 171142.0}, {"date": "2019-06-13", "close": 12.16, "volume": 153040.0}, {"date": "2019-06-14", "close": 12.16, "volume": 71511.0}, {"date": "2019-06-17", "close": 12.15, "volume": 121915.0}, {"date": "2019-06-18", "close": 12.11, "volume": 97179.0}, {"date": "2019-06-19", "close": 12.11, "volume": 83705.0}, {"date": "2019-06-20", "close": 12.15, "volume": 102459.0}, {"date": "2019-06-21", "close": 12.14, "volume": 133715.0}, {"date": "2019-06-24", "close": 12.19, "volume": 144431.0}, {"date": "2019-06-25", "close": 12.19, "volume": 101597.0}, {"date": "2019-06-26", "close": 12.21, "volume": 209871.0}, {"date": "2019-06-27", "close": 12.23, "volume": 148291.0}, {"date": "2019-06-28", "close": 12.3, "volume": 142055.0}, {"date": "2019-07-01", "close": 12.24, "volume": 120743.0}, {"date": "2019-07-02", "close": 12.27, "volume": 81181.0}, {"date": "2019-07-03", "close": 12.3, "volume": 98382.0}, {"date": "2019-07-05", "close": 12.3, "volume": 122996.0}, {"date": "2019-07-08", "close": 12.3, "volume": 90067.0}, {"date": "2019-07-09", "close": 12.31, "volume": 40596.0}, {"date": "2019-07-10", "close": 12.34, "volume": 161210.0}, {"date": "2019-07-11", "close": 12.35, "volume": 123404.0}, {"date": "2019-07-12", "close": 12.39, "volume": 70316.0}, {"date": "2019-07-15", "close": 12.42, "volume": 111707.0}, {"date": "2019-07-16", "close": 12.36, "volume": 129493.0}, {"date": "2019-07-17", "close": 12.36, "volume": 118348.0}, {"date": "2019-07-18", "close": 12.35, "volume": 95498.0}, {"date": "2019-07-19", "close": 12.36, "volume": 115237.0}, {"date": "2019-07-22", "close": 12.39, "volume": 175412.0}, {"date": "2019-07-23", "close": 12.43, "volume": 217468.0}, {"date": "2019-07-24", "close": 12.46, "volume": 265696.0}, {"date": "2019-07-25", "close": 12.57, "volume": 339675.0}, {"date": "2019-07-26", "close": 12.57, "volume": 163608.0}, {"date": "2019-07-29", "close": 12.59, "volume": 119033.0}, {"date": "2019-07-30", "close": 12.65, "volume": 183249.0}, {"date": "2019-07-31", "close": 12.75, "volume": 185222.0}, {"date": "2019-08-01", "close": 12.79, "volume": 263414.0}, {"date": "2019-08-02", "close": 12.83, "volume": 167325.0}, {"date": "2019-08-05", "close": 12.8, "volume": 153358.0}, {"date": "2019-08-06", "close": 12.79, "volume": 150512.0}, {"date": "2019-08-07", "close": 12.83, "volume": 212041.0}, {"date": "2019-08-08", "close": 12.85, "volume": 140365.0}, {"date": "2019-08-09", "close": 12.84, "volume": 112495.0}, {"date": "2019-08-12", "close": 12.88, "volume": 131467.0}, {"date": "2019-08-13", "close": 12.82, "volume": 181010.0}, {"date": "2019-08-14", "close": 12.78, "volume": 246725.0}, {"date": "2019-08-15", "close": 12.79, "volume": 155818.0}, {"date": "2019-08-16", "close": 12.79, "volume": 256365.0}, {"date": "2019-08-19", "close": 12.79, "volume": 196111.0}, {"date": "2019-08-20", "close": 12.78, "volume": 80091.0}, {"date": "2019-08-21", "close": 12.77, "volume": 99150.0}, {"date": "2019-08-22", "close": 12.73, "volume": 60162.0}, {"date": "2019-08-23", "close": 12.76, "volume": 103996.0}, {"date": "2019-08-26", "close": 12.79, "volume": 141532.0}, {"date": "2019-08-27", "close": 12.8, "volume": 160303.0}, {"date": "2019-08-28", "close": 12.73, "volume": 205863.0}, {"date": "2019-08-29", "close": 12.74, "volume": 105333.0}, {"date": "2019-08-30", "close": 12.77, "volume": 126526.0}, {"date": "2019-09-03", "close": 12.77, "volume": 87601.0}, {"date": "2019-09-04", "close": 12.77, "volume": 89266.0}, {"date": "2019-09-05", "close": 12.69, "volume": 176139.0}, {"date": "2019-09-06", "close": 12.69, "volume": 67553.0}, {"date": "2019-09-09", "close": 12.65, "volume": 122073.0}, {"date": "2019-09-10", "close": 12.62, "volume": 57492.0}, {"date": "2019-09-11", "close": 12.6, "volume": 159661.0}, {"date": "2019-09-12", "close": 12.51, "volume": 210467.0}, {"date": "2019-09-13", "close": 12.29, "volume": 278927.0}, {"date": "2019-09-16", "close": 12.22, "volume": 232121.0}, {"date": "2019-09-17", "close": 12.3, "volume": 172283.0}, {"date": "2019-09-18", "close": 12.39, "volume": 183133.0}, {"date": "2019-09-19", "close": 12.42, "volume": 74696.0}, {"date": "2019-09-20", "close": 12.43, "volume": 111914.0}, {"date": "2019-09-23", "close": 12.42, "volume": 161153.0}, {"date": "2019-09-24", "close": 12.42, "volume": 91593.0}, {"date": "2019-09-25", "close": 12.46, "volume": 105640.0}, {"date": "2019-09-26", "close": 12.48, "volume": 108615.0}, {"date": "2019-09-27", "close": 12.5, "volume": 82616.0}, {"date": "2019-09-30", "close": 12.51, "volume": 142785.0}, {"date": "2019-10-01", "close": 12.54, "volume": 230087.0}, {"date": "2019-10-02", "close": 12.55, "volume": 184110.0}, {"date": "2019-10-03", "close": 12.56, "volume": 167688.0}, {"date": "2019-10-04", "close": 12.59, "volume": 106625.0}, {"date": "2019-10-07", "close": 12.57, "volume": 125107.0}, {"date": "2019-10-08", "close": 12.58, "volume": 87060.0}, {"date": "2019-10-09", "close": 12.57, "volume": 83080.0}, {"date": "2019-10-10", "close": 12.53, "volume": 121950.0}, {"date": "2019-10-11", "close": 12.53, "volume": 145104.0}, {"date": "2019-10-14", "close": 12.56, "volume": 89236.0}, {"date": "2019-10-15", "close": 12.48, "volume": 76973.0}, {"date": "2019-10-16", "close": 12.44, "volume": 105074.0}, {"date": "2019-10-17", "close": 12.42, "volume": 150229.0}, {"date": "2019-10-18", "close": 12.4, "volume": 62449.0}, {"date": "2019-10-21", "close": 12.35, "volume": 122889.0}, {"date": "2019-10-22", "close": 12.37, "volume": 64536.0}, {"date": "2019-10-23", "close": 12.33, "volume": 93157.0}, {"date": "2019-10-24", "close": 12.33, "volume": 83867.0}, {"date": "2019-10-25", "close": 12.26, "volume": 90613.0}, {"date": "2019-10-28", "close": 12.24, "volume": 94823.0}, {"date": "2019-10-29", "close": 12.25, "volume": 106476.0}, {"date": "2019-10-30", "close": 12.38, "volume": 168316.0}, {"date": "2019-10-31", "close": 12.41, "volume": 159466.0}, {"date": "2019-11-01", "close": 12.4, "volume": 138173.0}, {"date": "2019-11-04", "close": 12.32, "volume": 117401.0}, {"date": "2019-11-05", "close": 12.35, "volume": 118036.0}, {"date": "2019-11-06", "close": 12.41, "volume": 391419.0}, {"date": "2019-11-07", "close": 12.31, "volume": 197505.0}, {"date": "2019-11-08", "close": 12.34, "volume": 74659.0}, {"date": "2019-11-11", "close": 12.37, "volume": 247118.0}, {"date": "2019-11-12", "close": 12.31, "volume": 123670.0}, {"date": "2019-11-13", "close": 12.32, "volume": 187529.0}, {"date": "2019-11-14", "close": 12.34, "volume": 169227.0}, {"date": "2019-11-15", "close": 12.34, "volume": 122373.0}, {"date": "2019-11-18", "close": 12.38, "volume": 105818.0}, {"date": "2019-11-19", "close": 12.39, "volume": 109725.0}, {"date": "2019-11-20", "close": 12.41, "volume": 58603.0}, {"date": "2019-11-21", "close": 12.36, "volume": 65770.0}, {"date": "2019-11-22", "close": 12.41, "volume": 131213.0}, {"date": "2019-11-25", "close": 12.37, "volume": 78148.0}, {"date": "2019-11-26", "close": 12.46, "volume": 123149.0}, {"date": "2019-11-27", "close": 12.44, "volume": 79922.0}, {"date": "2019-11-29", "close": 12.41, "volume": 65710.0}, {"date": "2019-12-02", "close": 12.41, "volume": 87892.0}, {"date": "2019-12-03", "close": 12.44, "volume": 159598.0}, {"date": "2019-12-04", "close": 12.46, "volume": 86408.0}, {"date": "2019-12-05", "close": 12.44, "volume": 105751.0}, {"date": "2019-12-06", "close": 12.46, "volume": 104209.0}, {"date": "2019-12-09", "close": 12.46, "volume": 97131.0}, {"date": "2019-12-10", "close": 12.47, "volume": 107436.0}, {"date": "2019-12-11", "close": 12.48, "volume": 239635.0}, {"date": "2019-12-12", "close": 12.36, "volume": 191511.0}, {"date": "2019-12-13", "close": 12.36, "volume": 137658.0}, {"date": "2019-12-16", "close": 12.37, "volume": 123341.0}, {"date": "2019-12-17", "close": 12.42, "volume": 252183.0}, {"date": "2019-12-18", "close": 12.44, "volume": 136107.0}, {"date": "2019-12-19", "close": 12.42, "volume": 96504.0}, {"date": "2019-12-20", "close": 12.38, "volume": 115996.0}, {"date": "2019-12-23", "close": 12.4, "volume": 118278.0}, {"date": "2019-12-24", "close": 12.4, "volume": 95836.0}, {"date": "2019-12-26", "close": 12.41, "volume": 230991.0}, {"date": "2019-12-27", "close": 12.4, "volume": 174323.0}, {"date": "2019-12-30", "close": 12.32, "volume": 259057.0}, {"date": "2019-12-31", "close": 12.36, "volume": 166492.0}, {"date": "2020-01-02", "close": 12.41, "volume": 192901.0}, {"date": "2020-01-03", "close": 12.47, "volume": 168236.0}, {"date": "2020-01-06", "close": 12.53, "volume": 123743.0}, {"date": "2020-01-07", "close": 12.6, "volume": 92212.0}, {"date": "2020-01-08", "close": 12.67, "volume": 187283.0}, {"date": "2020-01-09", "close": 12.62, "volume": 127521.0}, {"date": "2020-01-10", "close": 12.61, "volume": 168053.0}, {"date": "2020-01-13", "close": 12.68, "volume": 121119.0}, {"date": "2020-01-14", "close": 12.65, "volume": 128754.0}, {"date": "2020-01-15", "close": 12.61, "volume": 123585.0}, {"date": "2020-01-16", "close": 12.59, "volume": 219468.0}, {"date": "2020-01-17", "close": 12.65, "volume": 130532.0}, {"date": "2020-01-21", "close": 12.74, "volume": 102995.0}, {"date": "2020-01-22", "close": 12.68, "volume": 544042.0}, {"date": "2020-01-23", "close": 12.82, "volume": 141683.0}, {"date": "2020-01-24", "close": 12.85, "volume": 152921.0}, {"date": "2020-01-27", "close": 12.87, "volume": 147485.0}, {"date": "2020-01-28", "close": 12.86, "volume": 132548.0}, {"date": "2020-01-29", "close": 12.94, "volume": 79113.0}, {"date": "2020-01-30", "close": 12.94, "volume": 120655.0}, {"date": "2020-01-31", "close": 12.97, "volume": 153696.0}, {"date": "2020-02-03", "close": 12.89, "volume": 134203.0}, {"date": "2020-02-04", "close": 12.92, "volume": 52593.0}, {"date": "2020-02-05", "close": 12.91, "volume": 143521.0}, {"date": "2020-02-06", "close": 12.88, "volume": 116759.0}, {"date": "2020-02-07", "close": 12.89, "volume": 122539.0}, {"date": "2020-02-10", "close": 12.93, "volume": 75906.0}, {"date": "2020-02-11", "close": 12.98, "volume": 66410.0}, {"date": "2020-02-12", "close": 13.01, "volume": 120699.0}, {"date": "2020-02-13", "close": 12.94, "volume": 66770.0}, {"date": "2020-02-14", "close": 12.9, "volume": 131112.0}, {"date": "2020-02-18", "close": 12.86, "volume": 157954.0}, {"date": "2020-02-19", "close": 12.95, "volume": 53519.0}, {"date": "2020-02-20", "close": 12.98, "volume": 233234.0}, {"date": "2020-02-21", "close": 12.94, "volume": 95075.0}, {"date": "2020-02-24", "close": 12.94, "volume": 127326.0}, {"date": "2020-02-25", "close": 12.95, "volume": 216628.0}, {"date": "2020-02-26", "close": 12.8, "volume": 305972.0}, {"date": "2020-02-27", "close": 12.68, "volume": 307216.0}, {"date": "2020-02-28", "close": 12.55, "volume": 523012.0}, {"date": "2020-03-02", "close": 12.685, "volume": 159685.0}, {"date": "2020-03-03", "close": 12.84, "volume": 192927.0}, {"date": "2020-03-04", "close": 12.89, "volume": 169534.0}, {"date": "2020-03-05", "close": 12.79, "volume": 135776.0}, {"date": "2020-03-06", "close": 12.91, "volume": 240272.0}, {"date": "2020-03-09", "close": 12.77, "volume": 379790.0}, {"date": "2020-03-10", "close": 12.61, "volume": 283247.0}, {"date": "2020-03-11", "close": 12.29, "volume": 397103.0}, {"date": "2020-03-12", "close": 11.26, "volume": 939843.0}, {"date": "2020-03-13", "close": 11.65, "volume": 601714.0}, {"date": "2020-03-16", "close": 10.88, "volume": 399837.0}, {"date": "2020-03-17", "close": 11.1, "volume": 254755.0}, {"date": "2020-03-18", "close": 9.63, "volume": 745791.0}, {"date": "2020-03-19", "close": 9.83, "volume": 756064.0}, {"date": "2020-03-20", "close": 10.36, "volume": 371836.0}, {"date": "2020-03-23", "close": 9.64, "volume": 494892.0}, {"date": "2020-03-24", "close": 10.34, "volume": 461030.0}, {"date": "2020-03-25", "close": 11.11, "volume": 406893.0}, {"date": "2020-03-26", "close": 11.61, "volume": 382179.0}, {"date": "2020-03-27", "close": 11.54, "volume": 203895.0}, {"date": "2020-03-30", "close": 11.86, "volume": 243853.0}, {"date": "2020-03-31", "close": 11.45, "volume": 313282.0}, {"date": "2020-04-01", "close": 11.28, "volume": 358286.0}, {"date": "2020-04-02", "close": 11.03, "volume": 283960.0}, {"date": "2020-04-03", "close": 11.03, "volume": 146948.0}, {"date": "2020-04-06", "close": 11.07, "volume": 223337.0}, {"date": "2020-04-07", "close": 11.11, "volume": 298948.0}, {"date": "2020-04-08", "close": 11.29, "volume": 196070.0}, {"date": "2020-04-09", "close": 11.89, "volume": 311115.0}, {"date": "2020-04-13", "close": 11.88, "volume": 423032.0}, {"date": "2020-04-14", "close": 11.89, "volume": 321061.0}, {"date": "2020-04-15", "close": 11.86, "volume": 248046.0}, {"date": "2020-04-16", "close": 11.62, "volume": 304866.0}, {"date": "2020-04-17", "close": 11.58, "volume": 330417.0}, {"date": "2020-04-20", "close": 11.5, "volume": 148615.0}, {"date": "2020-04-21", "close": 11.52, "volume": 238243.0}, {"date": "2020-04-22", "close": 11.52, "volume": 121411.0}, {"date": "2020-04-23", "close": 11.39, "volume": 99980.0}, {"date": "2020-04-24", "close": 11.18, "volume": 126356.0}, {"date": "2020-04-27", "close": 10.95, "volume": 228389.0}, {"date": "2020-04-28", "close": 10.98, "volume": 175432.0}, {"date": "2020-04-29", "close": 11.2, "volume": 149290.0}, {"date": "2020-04-30", "close": 11.27, "volume": 124435.0}, {"date": "2020-05-01", "close": 11.35, "volume": 210589.0}, {"date": "2020-05-04", "close": 11.33, "volume": 75690.0}, {"date": "2020-05-05", "close": 11.35, "volume": 195231.0}, {"date": "2020-05-06", "close": 11.36, "volume": 109537.0}, {"date": "2020-05-07", "close": 11.42, "volume": 86059.0}, {"date": "2020-05-08", "close": 11.47, "volume": 41155.0}, {"date": "2020-05-11", "close": 11.41, "volume": 137325.0}, {"date": "2020-05-12", "close": 11.42, "volume": 91727.0}, {"date": "2020-05-13", "close": 11.32, "volume": 87758.0}, {"date": "2020-05-14", "close": 11.22, "volume": 67118.0}, {"date": "2020-05-15", "close": 11.24, "volume": 52861.0}, {"date": "2020-05-18", "close": 11.21, "volume": 125154.0}, {"date": "2020-05-19", "close": 11.18, "volume": 152199.0}, {"date": "2020-05-20", "close": 11.31, "volume": 165428.0}, {"date": "2020-05-21", "close": 11.32, "volume": 115088.0}, {"date": "2020-05-22", "close": 11.38, "volume": 155932.0}, {"date": "2020-05-26", "close": 11.4, "volume": 128206.0}, {"date": "2020-05-27", "close": 11.48, "volume": 113478.0}, {"date": "2020-05-28", "close": 11.7, "volume": 319222.0}, {"date": "2020-05-29", "close": 11.74, "volume": 177901.0}, {"date": "2020-06-01", "close": 11.81, "volume": 112521.0}, {"date": "2020-06-02", "close": 11.78, "volume": 101819.0}, {"date": "2020-06-03", "close": 11.77, "volume": 103411.0}, {"date": "2020-06-04", "close": 11.7, "volume": 311277.0}, {"date": "2020-06-05", "close": 11.66, "volume": 220541.0}, {"date": "2020-06-08", "close": 11.73, "volume": 255178.0}, {"date": "2020-06-09", "close": 11.77, "volume": 112802.0}, {"date": "2020-06-10", "close": 11.88, "volume": 215788.0}, {"date": "2020-06-11", "close": 11.74, "volume": 158791.0}, {"date": "2020-06-12", "close": 11.87, "volume": 137930.0}, {"date": "2020-06-15", "close": 11.8, "volume": 369511.0}, {"date": "2020-06-16", "close": 11.86, "volume": 80320.0}, {"date": "2020-06-17", "close": 11.84, "volume": 84897.0}, {"date": "2020-06-18", "close": 11.82, "volume": 41483.0}, {"date": "2020-06-19", "close": 11.83, "volume": 43028.0}, {"date": "2020-06-22", "close": 11.86, "volume": 91929.0}, {"date": "2020-06-23", "close": 11.82, "volume": 392381.0}, {"date": "2020-06-24", "close": 11.91, "volume": 522461.0}, {"date": "2020-06-25", "close": 11.9, "volume": 57714.0}, {"date": "2020-06-26", "close": 11.79, "volume": 102607.0}, {"date": "2020-06-29", "close": 11.86, "volume": 113749.0}, {"date": "2020-06-30", "close": 11.86, "volume": 106844.0}, {"date": "2020-07-01", "close": 11.87, "volume": 161868.0}, {"date": "2020-07-02", "close": 11.82, "volume": 96805.0}, {"date": "2020-07-06", "close": 11.81, "volume": 87562.0}, {"date": "2020-07-07", "close": 11.93, "volume": 89157.0}, {"date": "2020-07-08", "close": 12.04, "volume": 112219.0}, {"date": "2020-07-09", "close": 12.14, "volume": 138654.0}, {"date": "2020-07-10", "close": 12.19, "volume": 376850.0}, {"date": "2020-07-13", "close": 12.16, "volume": 46784.0}, {"date": "2020-07-14", "close": 12.11, "volume": 130487.0}, {"date": "2020-07-15", "close": 12.1, "volume": 169270.0}, {"date": "2020-07-16", "close": 12.09, "volume": 91726.0}, {"date": "2020-07-17", "close": 12.12, "volume": 76649.0}, {"date": "2020-07-20", "close": 12.14, "volume": 137151.0}, {"date": "2020-07-21", "close": 12.17, "volume": 57707.0}, {"date": "2020-07-22", "close": 12.18, "volume": 72457.0}, {"date": "2020-07-23", "close": 12.23, "volume": 65578.0}, {"date": "2020-07-24", "close": 12.21, "volume": 63622.0}, {"date": "2020-07-27", "close": 12.2, "volume": 109600.0}, {"date": "2020-07-28", "close": 12.24, "volume": 80827.0}, {"date": "2020-07-29", "close": 12.32, "volume": 154275.0}, {"date": "2020-07-30", "close": 12.33, "volume": 120623.0}, {"date": "2020-07-31", "close": 12.41, "volume": 110026.0}, {"date": "2020-08-03", "close": 12.4293, "volume": 203246.0}, {"date": "2020-08-04", "close": 12.51, "volume": 162367.0}, {"date": "2020-08-05", "close": 12.55, "volume": 107794.0}, {"date": "2020-08-06", "close": 12.64, "volume": 144601.0}, {"date": "2020-08-07", "close": 12.63, "volume": 92862.0}, {"date": "2020-08-10", "close": 12.66, "volume": 191010.0}, {"date": "2020-08-11", "close": 12.64, "volume": 160570.0}, {"date": "2020-08-12", "close": 12.62, "volume": 162411.0}, {"date": "2020-08-13", "close": 12.58, "volume": 70285.0}, {"date": "2020-08-14", "close": 12.56, "volume": 308855.0}, {"date": "2020-08-17", "close": 12.71, "volume": 649706.0}, {"date": "2020-08-18", "close": 12.68, "volume": 107398.0}, {"date": "2020-08-19", "close": 12.61, "volume": 144710.0}, {"date": "2020-08-20", "close": 12.57, "volume": 72823.0}, {"date": "2020-08-21", "close": 12.52, "volume": 135949.0}, {"date": "2020-08-24", "close": 12.58, "volume": 153189.0}, {"date": "2020-08-25", "close": 12.44, "volume": 198850.0}, {"date": "2020-08-26", "close": 12.3, "volume": 127091.0}, {"date": "2020-08-27", "close": 12.22, "volume": 118124.0}, {"date": "2020-08-28", "close": 12.35, "volume": 109230.0}, {"date": "2020-08-31", "close": 12.4, "volume": 94342.0}, {"date": "2020-09-01", "close": 12.46, "volume": 89746.0}, {"date": "2020-09-02", "close": 12.52, "volume": 55756.0}, {"date": "2020-09-03", "close": 12.51, "volume": 167736.0}, {"date": "2020-09-04", "close": 12.37, "volume": 234416.0}, {"date": "2020-09-08", "close": 12.26, "volume": 193405.0}, {"date": "2020-09-09", "close": 12.33, "volume": 96477.0}, {"date": "2020-09-10", "close": 12.49, "volume": 154830.0}, {"date": "2020-09-11", "close": 12.51, "volume": 121919.0}, {"date": "2020-09-14", "close": 12.41, "volume": 90456.0}, {"date": "2020-09-15", "close": 12.38, "volume": 90603.0}, {"date": "2020-09-16", "close": 12.36, "volume": 72076.0}, {"date": "2020-09-17", "close": 12.32, "volume": 71345.0}, {"date": "2020-09-18", "close": 12.3, "volume": 67650.0}, {"date": "2020-09-21", "close": 12.25, "volume": 67739.0}, {"date": "2020-09-22", "close": 12.24, "volume": 70311.0}, {"date": "2020-09-23", "close": 12.2, "volume": 66215.0}, {"date": "2020-09-24", "close": 12.16, "volume": 68288.0}, {"date": "2020-09-25", "close": 12.14, "volume": 124143.0}, {"date": "2020-09-28", "close": 12.16, "volume": 141861.0}, {"date": "2020-09-29", "close": 12.17, "volume": 94997.0}, {"date": "2020-09-30", "close": 12.22, "volume": 99909.0}, {"date": "2020-10-01", "close": 12.3, "volume": 93148.0}, {"date": "2020-10-02", "close": 12.36, "volume": 73668.0}, {"date": "2020-10-05", "close": 12.31, "volume": 57031.0}, {"date": "2020-10-06", "close": 12.37, "volume": 67606.0}, {"date": "2020-10-07", "close": 12.37, "volume": 83459.0}, {"date": "2020-10-08", "close": 12.41, "volume": 55085.0}, {"date": "2020-10-09", "close": 12.39, "volume": 49748.0}, {"date": "2020-10-12", "close": 12.39, "volume": 63418.0}, {"date": "2020-10-13", "close": 12.41, "volume": 89828.0}, {"date": "2020-10-14", "close": 12.41, "volume": 76509.0}, {"date": "2020-10-15", "close": 12.37, "volume": 95729.0}, {"date": "2020-10-16", "close": 12.3, "volume": 99949.0}, {"date": "2020-10-19", "close": 12.36, "volume": 83380.0}, {"date": "2020-10-20", "close": 12.44, "volume": 121446.0}, {"date": "2020-10-21", "close": 12.41, "volume": 87988.0}, {"date": "2020-10-22", "close": 12.32, "volume": 40753.0}, {"date": "2020-10-23", "close": 12.31, "volume": 58149.0}, {"date": "2020-10-26", "close": 12.22, "volume": 75777.0}, {"date": "2020-10-27", "close": 12.28, "volume": 58771.0}, {"date": "2020-10-28", "close": 12.25, "volume": 93076.0}, {"date": "2020-10-29", "close": 12.24, "volume": 82730.0}, {"date": "2020-10-30", "close": 12.28, "volume": 129775.0}, {"date": "2020-11-02", "close": 12.29, "volume": 83582.0}, {"date": "2020-11-03", "close": 12.33, "volume": 131632.0}, {"date": "2020-11-04", "close": 12.4, "volume": 68566.0}, {"date": "2020-11-05", "close": 12.5, "volume": 109939.0}, {"date": "2020-11-06", "close": 12.51, "volume": 44969.0}, {"date": "2020-11-09", "close": 12.6, "volume": 84232.0}, {"date": "2020-11-10", "close": 12.6, "volume": 50502.0}, {"date": "2020-11-11", "close": 12.55, "volume": 102447.0}, {"date": "2020-11-12", "close": 12.41, "volume": 160171.0}, {"date": "2020-11-13", "close": 12.38, "volume": 221407.0}, {"date": "2020-11-16", "close": 12.39, "volume": 127730.0}, {"date": "2020-11-17", "close": 12.42, "volume": 70059.0}, {"date": "2020-11-18", "close": 12.42, "volume": 62595.0}, {"date": "2020-11-19", "close": 12.44, "volume": 67659.0}, {"date": "2020-11-20", "close": 12.43, "volume": 62346.0}, {"date": "2020-11-23", "close": 12.48, "volume": 76132.0}, {"date": "2020-11-24", "close": 12.52, "volume": 49603.0}, {"date": "2020-11-25", "close": 12.57, "volume": 83500.0}, {"date": "2020-11-27", "close": 12.65, "volume": 39941.0}, {"date": "2020-11-30", "close": 12.61, "volume": 101131.0}, {"date": "2020-12-01", "close": 12.62, "volume": 78439.0}, {"date": "2020-12-02", "close": 12.67, "volume": 102257.0}, {"date": "2020-12-03", "close": 12.71, "volume": 85083.0}, {"date": "2020-12-04", "close": 12.77, "volume": 88993.0}, {"date": "2020-12-07", "close": 12.81, "volume": 101293.0}, {"date": "2020-12-08", "close": 12.84, "volume": 65344.0}, {"date": "2020-12-09", "close": 12.88, "volume": 111896.0}, {"date": "2020-12-10", "close": 12.92, "volume": 63359.0}, {"date": "2020-12-11", "close": 12.97, "volume": 111658.0}, {"date": "2020-12-14", "close": 12.79, "volume": 223736.0}, {"date": "2020-12-15", "close": 12.79, "volume": 80100.0}, {"date": "2020-12-16", "close": 12.61, "volume": 202259.0}, {"date": "2020-12-17", "close": 12.52, "volume": 180504.0}, {"date": "2020-12-18", "close": 12.62, "volume": 153038.0}, {"date": "2020-12-21", "close": 12.6, "volume": 126244.0}, {"date": "2020-12-22", "close": 12.66, "volume": 148047.0}, {"date": "2020-12-23", "close": 12.55, "volume": 245206.0}, {"date": "2020-12-24", "close": 12.66, "volume": 72296.0}, {"date": "2020-12-28", "close": 12.59, "volume": 116273.0}, {"date": "2020-12-29", "close": 12.67, "volume": 143594.0}, {"date": "2020-12-30", "close": 12.75, "volume": 231326.0}, {"date": "2020-12-31", "close": 12.82, "volume": 178232.0}, {"date": "2021-01-04", "close": 12.89, "volume": 147841.0}, {"date": "2021-01-05", "close": 12.92, "volume": 70835.0}, {"date": "2021-01-06", "close": 12.79, "volume": 158377.0}, {"date": "2021-01-07", "close": 12.77, "volume": 91081.0}, {"date": "2021-01-08", "close": 12.8, "volume": 112693.0}, {"date": "2021-01-11", "close": 12.8, "volume": 158301.0}, {"date": "2021-01-12", "close": 12.82, "volume": 133014.0}, {"date": "2021-01-13", "close": 12.88, "volume": 203038.0}, {"date": "2021-01-14", "close": 12.82, "volume": 117641.0}, {"date": "2021-01-15", "close": 12.81, "volume": 75020.0}, {"date": "2021-01-19", "close": 12.78, "volume": 147136.0}, {"date": "2021-01-20", "close": 12.88, "volume": 243489.0}, {"date": "2021-01-21", "close": 12.92, "volume": 182163.0}, {"date": "2021-01-22", "close": 12.96, "volume": 96721.0}, {"date": "2021-01-25", "close": 12.98, "volume": 77358.0}, {"date": "2021-01-26", "close": 13.01, "volume": 122854.0}, {"date": "2021-01-27", "close": 13.05, "volume": 82334.0}, {"date": "2021-01-28", "close": 13.11, "volume": 111854.0}, {"date": "2021-01-29", "close": 13.11, "volume": 125190.0}, {"date": "2021-02-01", "close": 13.13, "volume": 144906.0}, {"date": "2021-02-02", "close": 13.14, "volume": 110150.0}, {"date": "2021-02-03", "close": 13.1, "volume": 105705.0}, {"date": "2021-02-04", "close": 13.1, "volume": 137267.0}, {"date": "2021-02-05", "close": 13.17, "volume": 136448.0}, {"date": "2021-02-08", "close": 13.29, "volume": 174144.0}, {"date": "2021-02-09", "close": 13.37, "volume": 141319.0}, {"date": "2021-02-10", "close": 13.42, "volume": 105840.0}, {"date": "2021-02-11", "close": 13.34, "volume": 103083.0}, {"date": "2021-02-12", "close": 13.28, "volume": 121856.0}, {"date": "2021-02-16", "close": 13.19, "volume": 141882.0}, {"date": "2021-02-17", "close": 13.23, "volume": 112639.0}, {"date": "2021-02-18", "close": 13.14, "volume": 139864.0}, {"date": "2021-02-19", "close": 13.08, "volume": 301351.0}, {"date": "2021-02-22", "close": 12.87, "volume": 223309.0}, {"date": "2021-02-23", "close": 12.76, "volume": 258998.0}, {"date": "2021-02-24", "close": 13.0, "volume": 237460.0}, {"date": "2021-02-25", "close": 12.83, "volume": 210581.0}, {"date": "2021-02-26", "close": 13.01, "volume": 221938.0}, {"date": "2021-03-01", "close": 13.12, "volume": 221163.0}, {"date": "2021-03-02", "close": 13.32, "volume": 222922.0}, {"date": "2021-03-03", "close": 13.25, "volume": 170468.0}, {"date": "2021-03-04", "close": 13.17, "volume": 153853.0}, {"date": "2021-03-05", "close": 13.2, "volume": 86639.0}, {"date": "2021-03-08", "close": 13.13, "volume": 163949.0}, {"date": "2021-03-09", "close": 13.27, "volume": 106661.0}, {"date": "2021-03-10", "close": 13.3, "volume": 114782.0}, {"date": "2021-03-11", "close": 13.28, "volume": 111244.0}, {"date": "2021-03-12", "close": 13.13, "volume": 102326.0}, {"date": "2021-03-15", "close": 13.17, "volume": 63420.0}, {"date": "2021-03-16", "close": 13.15, "volume": 130281.0}, {"date": "2021-03-17", "close": 13.1, "volume": 101871.0}, {"date": "2021-03-18", "close": 13.05, "volume": 97881.0}, {"date": "2021-03-19", "close": 13.05, "volume": 100552.0}, {"date": "2021-03-22", "close": 13.02, "volume": 109329.0}, {"date": "2021-03-23", "close": 13.05, "volume": 91879.0}, {"date": "2021-03-24", "close": 13.05, "volume": 435825.0}, {"date": "2021-03-25", "close": 13.02, "volume": 107568.0}, {"date": "2021-03-26", "close": 13.09, "volume": 56973.0}, {"date": "2021-03-29", "close": 13.17, "volume": 106620.0}, {"date": "2021-03-30", "close": 13.23, "volume": 66837.0}, {"date": "2021-03-31", "close": 13.18, "volume": 118420.0}, {"date": "2021-04-01", "close": 13.23, "volume": 157996.0}, {"date": "2021-04-05", "close": 13.2, "volume": 157818.0}, {"date": "2021-04-06", "close": 13.22, "volume": 192124.0}, {"date": "2021-04-07", "close": 13.22, "volume": 187579.0}, {"date": "2021-04-08", "close": 13.26, "volume": 130058.0}, {"date": "2021-04-09", "close": 13.23, "volume": 109227.0}, {"date": "2021-04-12", "close": 13.29, "volume": 157819.0}, {"date": "2021-04-13", "close": 13.34, "volume": 199726.0}, {"date": "2021-04-14", "close": 13.43, "volume": 147433.0}, {"date": "2021-04-15", "close": 13.45, "volume": 181349.0}, {"date": "2021-04-16", "close": 13.42, "volume": 108224.0}, {"date": "2021-04-19", "close": 13.45, "volume": 116967.0}, {"date": "2021-04-20", "close": 13.41, "volume": 112680.0}, {"date": "2021-04-21", "close": 13.4, "volume": 111026.0}, {"date": "2021-04-22", "close": 13.39, "volume": 114456.0}, {"date": "2021-04-23", "close": 13.46, "volume": 109538.0}, {"date": "2021-04-26", "close": 13.49, "volume": 119185.0}, {"date": "2021-04-27", "close": 13.45, "volume": 122362.0}, {"date": "2021-04-28", "close": 13.49, "volume": 127221.0}, {"date": "2021-04-29", "close": 13.4, "volume": 122212.0}, {"date": "2021-04-30", "close": 13.49, "volume": 174650.0}, {"date": "2021-05-03", "close": 13.48, "volume": 117363.0}, {"date": "2021-05-04", "close": 13.5, "volume": 93310.0}, {"date": "2021-05-05", "close": 13.62, "volume": 126807.0}, {"date": "2021-05-06", "close": 13.64, "volume": 98620.0}, {"date": "2021-05-07", "close": 13.68, "volume": 121976.0}, {"date": "2021-05-10", "close": 13.71, "volume": 65799.0}, {"date": "2021-05-11", "close": 13.71, "volume": 144869.0}, {"date": "2021-05-12", "close": 13.61, "volume": 201434.0}, {"date": "2021-05-13", "close": 13.6, "volume": 116919.0}, {"date": "2021-05-14", "close": 13.51, "volume": 71195.0}, {"date": "2021-05-17", "close": 13.48, "volume": 90242.0}, {"date": "2021-05-18", "close": 13.37, "volume": 131347.0}, {"date": "2021-05-19", "close": 13.41, "volume": 65095.0}, {"date": "2021-05-20", "close": 13.58, "volume": 111778.0}, {"date": "2021-05-21", "close": 13.61, "volume": 59025.0}, {"date": "2021-05-24", "close": 13.45, "volume": 354553.0}, {"date": "2021-05-25", "close": 13.57, "volume": 107931.0}, {"date": "2021-05-26", "close": 13.6, "volume": 53905.0}, {"date": "2021-05-27", "close": 13.65, "volume": 76578.0}, {"date": "2021-05-28", "close": 13.67, "volume": 129853.0}, {"date": "2021-06-01", "close": 13.72, "volume": 93672.0}, {"date": "2021-06-02", "close": 13.76, "volume": 105837.0}, {"date": "2021-06-03", "close": 13.77, "volume": 89880.0}, {"date": "2021-06-04", "close": 13.79, "volume": 65613.0}, {"date": "2021-06-07", "close": 13.71, "volume": 91858.0}, {"date": "2021-06-08", "close": 13.72, "volume": 61664.0}, {"date": "2021-06-09", "close": 13.68, "volume": 149720.0}, {"date": "2021-06-10", "close": 13.65, "volume": 97387.0}, {"date": "2021-06-11", "close": 13.57, "volume": 103892.0}, {"date": "2021-06-14", "close": 13.56, "volume": 95663.0}, {"date": "2021-06-15", "close": 13.59, "volume": 71490.0}, {"date": "2021-06-16", "close": 13.51, "volume": 108571.0}, {"date": "2021-06-17", "close": 13.61, "volume": 97315.0}, {"date": "2021-06-18", "close": 13.58, "volume": 38601.0}, {"date": "2021-06-21", "close": 13.59, "volume": 34760.0}, {"date": "2021-06-22", "close": 13.54, "volume": 144037.0}, {"date": "2021-06-23", "close": 13.565, "volume": 56148.0}, {"date": "2021-06-24", "close": 13.59, "volume": 73754.0}, {"date": "2021-06-25", "close": 13.6, "volume": 63564.0}, {"date": "2021-06-28", "close": 13.59, "volume": 41923.0}, {"date": "2021-06-29", "close": 13.6, "volume": 102866.0}, {"date": "2021-06-30", "close": 13.6, "volume": 108423.0}, {"date": "2021-07-01", "close": 13.66, "volume": 74032.0}, {"date": "2021-07-02", "close": 13.74, "volume": 63653.0}, {"date": "2021-07-06", "close": 13.74, "volume": 61609.0}, {"date": "2021-07-07", "close": 13.75, "volume": 73068.0}, {"date": "2021-07-08", "close": 13.78, "volume": 144037.0}, {"date": "2021-07-09", "close": 13.83, "volume": 103740.0}, {"date": "2021-07-12", "close": 13.86, "volume": 115915.0}, {"date": "2021-07-13", "close": 13.83, "volume": 138279.0}, {"date": "2021-07-14", "close": 13.75, "volume": 98578.0}, {"date": "2021-07-15", "close": 13.63, "volume": 84015.0}, {"date": "2021-07-16", "close": 13.54, "volume": 157061.0}, {"date": "2021-07-19", "close": 13.41, "volume": 155215.0}, {"date": "2021-07-20", "close": 13.45, "volume": 141515.0}, {"date": "2021-07-21", "close": 13.4, "volume": 122660.0}, {"date": "2021-07-22", "close": 13.36, "volume": 113308.0}, {"date": "2021-07-23", "close": 13.45, "volume": 87279.0}, {"date": "2021-07-26", "close": 13.51, "volume": 137353.0}, {"date": "2021-07-27", "close": 13.54, "volume": 111866.0}, {"date": "2021-07-28", "close": 13.59, "volume": 111337.0}, {"date": "2021-07-29", "close": 13.63, "volume": 101202.0}, {"date": "2021-07-30", "close": 13.6, "volume": 118525.0}, {"date": "2021-08-02", "close": 13.64, "volume": 58741.0}, {"date": "2021-08-03", "close": 13.74, "volume": 105741.0}, {"date": "2021-08-04", "close": 13.64, "volume": 79580.0}, {"date": "2021-08-05", "close": 13.63, "volume": 143991.0}, {"date": "2021-08-06", "close": 13.68, "volume": 94120.0}, {"date": "2021-08-09", "close": 13.71, "volume": 52066.0}, {"date": "2021-08-10", "close": 13.76, "volume": 97362.0}, {"date": "2021-08-11", "close": 13.82, "volume": 103239.0}, {"date": "2021-08-12", "close": 13.79, "volume": 146377.0}, {"date": "2021-08-13", "close": 13.76, "volume": 74372.0}, {"date": "2021-08-16", "close": 13.78, "volume": 78205.0}, {"date": "2021-08-17", "close": 13.85, "volume": 137326.0}, {"date": "2021-08-18", "close": 13.86, "volume": 126785.0}, {"date": "2021-08-19", "close": 13.85, "volume": 124792.0}, {"date": "2021-08-20", "close": 13.82, "volume": 68884.0}, {"date": "2021-08-23", "close": 13.88, "volume": 87410.0}, {"date": "2021-08-24", "close": 13.92, "volume": 121504.0}, {"date": "2021-08-25", "close": 13.96, "volume": 79305.0}, {"date": "2021-08-26", "close": 13.96, "volume": 168622.0}, {"date": "2021-08-27", "close": 14.05, "volume": 84797.0}, {"date": "2021-08-30", "close": 14.01, "volume": 137190.0}, {"date": "2021-08-31", "close": 14.03, "volume": 189635.0}, {"date": "2021-09-01", "close": 14.04, "volume": 103809.0}, {"date": "2021-09-02", "close": 14.02, "volume": 121679.0}, {"date": "2021-09-03", "close": 13.91, "volume": 74208.0}, {"date": "2021-09-07", "close": 13.88, "volume": 73723.0}, {"date": "2021-09-08", "close": 13.89, "volume": 51351.0}, {"date": "2021-09-09", "close": 13.88, "volume": 79411.0}, {"date": "2021-09-10", "close": 13.93, "volume": 103533.0}, {"date": "2021-09-13", "close": 13.8, "volume": 133931.0}, {"date": "2021-09-14", "close": 13.91, "volume": 111583.0}, {"date": "2021-09-15", "close": 14.03, "volume": 90060.0}, {"date": "2021-09-16", "close": 14.01, "volume": 117022.0}, {"date": "2021-09-17", "close": 14.015, "volume": 74258.0}, {"date": "2021-09-20", "close": 13.95, "volume": 130592.0}, {"date": "2021-09-21", "close": 13.99, "volume": 81143.0}, {"date": "2021-09-22", "close": 14.01, "volume": 120224.0}, {"date": "2021-09-23", "close": 13.89, "volume": 105266.0}, {"date": "2021-09-24", "close": 13.81, "volume": 67552.0}, {"date": "2021-09-27", "close": 13.78, "volume": 106332.0}, {"date": "2021-09-28", "close": 13.7, "volume": 168943.0}, {"date": "2021-09-29", "close": 13.74, "volume": 83726.0}, {"date": "2021-09-30", "close": 13.69, "volume": 180245.0}, {"date": "2021-10-01", "close": 13.68, "volume": 95869.0}, {"date": "2021-10-04", "close": 13.62, "volume": 109855.0}, {"date": "2021-10-05", "close": 13.6, "volume": 51477.0}, {"date": "2021-10-06", "close": 13.58, "volume": 100085.0}, {"date": "2021-10-07", "close": 13.48, "volume": 125875.0}, {"date": "2021-10-08", "close": 13.48, "volume": 59526.0}, {"date": "2021-10-11", "close": 13.44, "volume": 77862.0}, {"date": "2021-10-12", "close": 13.54, "volume": 83885.0}, {"date": "2021-10-13", "close": 13.64, "volume": 115356.0}, {"date": "2021-10-14", "close": 13.67, "volume": 152192.0}, {"date": "2021-10-15", "close": 13.68, "volume": 44786.0}, {"date": "2021-10-18", "close": 13.57, "volume": 90441.0}, {"date": "2021-10-19", "close": 13.54, "volume": 86479.0}, {"date": "2021-10-20", "close": 13.55, "volume": 56758.0}, {"date": "2021-10-21", "close": 13.45, "volume": 62239.0}, {"date": "2021-10-22", "close": 13.46, "volume": 46224.0}, {"date": "2021-10-25", "close": 13.42, "volume": 109334.0}, {"date": "2021-10-26", "close": 13.35, "volume": 186973.0}, {"date": "2021-10-27", "close": 13.32, "volume": 101168.0}, {"date": "2021-10-28", "close": 13.32, "volume": 99923.0}, {"date": "2021-10-29", "close": 13.53, "volume": 131337.0}, {"date": "2021-11-01", "close": 13.6, "volume": 141137.0}, {"date": "2021-11-02", "close": 13.64, "volume": 121205.0}, {"date": "2021-11-03", "close": 13.65, "volume": 105675.0}, {"date": "2021-11-04", "close": 13.61, "volume": 88289.0}, {"date": "2021-11-05", "close": 13.72, "volume": 118738.0}, {"date": "2021-11-08", "close": 13.63, "volume": 139065.0}, {"date": "2021-11-09", "close": 13.73, "volume": 71525.0}, {"date": "2021-11-10", "close": 13.63, "volume": 76133.0}, {"date": "2021-11-11", "close": 13.6, "volume": 123771.0}, {"date": "2021-11-12", "close": 13.63, "volume": 44497.0}, {"date": "2021-11-15", "close": 13.53, "volume": 66754.0}, {"date": "2021-11-16", "close": 13.5, "volume": 88670.0}, {"date": "2021-11-17", "close": 13.49, "volume": 64369.0}, {"date": "2021-11-18", "close": 13.43, "volume": 109883.0}, {"date": "2021-11-19", "close": 13.39, "volume": 83629.0}, {"date": "2021-11-22", "close": 13.36, "volume": 64014.0}, {"date": "2021-11-23", "close": 13.32, "volume": 78247.0}, {"date": "2021-11-24", "close": 13.33, "volume": 59240.0}, {"date": "2021-11-26", "close": 13.34, "volume": 36251.0}, {"date": "2021-11-29", "close": 13.38, "volume": 99314.0}, {"date": "2021-11-30", "close": 13.47, "volume": 66717.0}, {"date": "2021-12-01", "close": 13.47, "volume": 119316.0}, {"date": "2021-12-02", "close": 13.44, "volume": 72433.0}, {"date": "2021-12-03", "close": 13.4, "volume": 70825.0}, {"date": "2021-12-06", "close": 13.38, "volume": 79878.0}, {"date": "2021-12-07", "close": 13.47, "volume": 121802.0}, {"date": "2021-12-08", "close": 13.56, "volume": 69110.0}, {"date": "2021-12-09", "close": 13.57, "volume": 53515.0}, {"date": "2021-12-10", "close": 13.61, "volume": 66591.0}, {"date": "2021-12-13", "close": 13.56, "volume": 91263.0}, {"date": "2021-12-14", "close": 13.58, "volume": 98358.0}, {"date": "2021-12-15", "close": 13.59, "volume": 125362.0}, {"date": "2021-12-16", "close": 13.64, "volume": 73704.0}, {"date": "2021-12-17", "close": 13.71, "volume": 66312.0}, {"date": "2021-12-20", "close": 13.69, "volume": 106896.0}, {"date": "2021-12-21", "close": 13.65, "volume": 68951.0}, {"date": "2021-12-22", "close": 13.75, "volume": 77782.0}, {"date": "2021-12-23", "close": 13.78, "volume": 83281.0}, {"date": "2021-12-27", "close": 13.75, "volume": 82111.0}, {"date": "2021-12-28", "close": 13.78, "volume": 58167.0}, {"date": "2021-12-29", "close": 13.74, "volume": 44386.0}, {"date": "2021-12-30", "close": 13.84, "volume": 119623.0}, {"date": "2021-12-31", "close": 13.81, "volume": 127714.0}, {"date": "2022-01-03", "close": 13.87, "volume": 216758.0}, {"date": "2022-01-04", "close": 13.87, "volume": 145033.0}, {"date": "2022-01-05", "close": 13.69, "volume": 153045.0}, {"date": "2022-01-06", "close": 13.74, "volume": 208861.0}, {"date": "2022-01-07", "close": 13.7, "volume": 105544.0}, {"date": "2022-01-10", "close": 13.69, "volume": 249168.0}, {"date": "2022-01-11", "close": 13.64, "volume": 86247.0}, {"date": "2022-01-12", "close": 13.59, "volume": 130991.0}, {"date": "2022-01-13", "close": 13.51, "volume": 91902.0}, {"date": "2022-01-14", "close": 13.3, "volume": 162003.0}, {"date": "2022-01-18", "close": 12.85, "volume": 397575.0}, {"date": "2022-01-19", "close": 12.75, "volume": 203171.0}, {"date": "2022-01-20", "close": 12.67, "volume": 212187.0}, {"date": "2022-01-21", "close": 12.69, "volume": 171260.0}, {"date": "2022-01-24", "close": 12.67, "volume": 196393.0}, {"date": "2022-01-25", "close": 12.74, "volume": 228500.0}, {"date": "2022-01-26", "close": 12.71, "volume": 187650.0}, {"date": "2022-01-27", "close": 12.71, "volume": 117022.0}, {"date": "2022-01-28", "close": 12.7, "volume": 94847.0}, {"date": "2022-01-31", "close": 12.73, "volume": 97663.0}, {"date": "2022-02-01", "close": 12.73, "volume": 157793.0}, {"date": "2022-02-02", "close": 12.66, "volume": 238219.0}, {"date": "2022-02-03", "close": 12.46, "volume": 155142.0}, {"date": "2022-02-04", "close": 12.28, "volume": 224680.0}, {"date": "2022-02-07", "close": 12.26, "volume": 349890.0}, {"date": "2022-02-08", "close": 12.27, "volume": 121205.0}, {"date": "2022-02-09", "close": 12.18, "volume": 108748.0}, {"date": "2022-02-10", "close": 12.14, "volume": 158325.0}, {"date": "2022-02-11", "close": 11.92, "volume": 277514.0}, {"date": "2022-02-14", "close": 11.68, "volume": 214411.0}, {"date": "2022-02-15", "close": 11.77, "volume": 310751.0}, {"date": "2022-02-16", "close": 11.84, "volume": 292776.0}, {"date": "2022-02-17", "close": 11.94, "volume": 418764.0}, {"date": "2022-02-18", "close": 11.95, "volume": 145123.0}, {"date": "2022-02-22", "close": 11.7, "volume": 198234.0}, {"date": "2022-02-23", "close": 11.67, "volume": 229172.0}, {"date": "2022-02-24", "close": 11.73, "volume": 545699.0}, {"date": "2022-02-25", "close": 11.78, "volume": 224404.0}, {"date": "2022-02-28", "close": 11.87, "volume": 174950.0}, {"date": "2022-03-01", "close": 11.99, "volume": 167565.0}, {"date": "2022-03-02", "close": 11.95, "volume": 107758.0}, {"date": "2022-03-03", "close": 12.0, "volume": 85900.0}, {"date": "2022-03-04", "close": 11.91, "volume": 136868.0}, {"date": "2022-03-07", "close": 11.76, "volume": 113994.0}, {"date": "2022-03-08", "close": 11.65, "volume": 1272135.0}, {"date": "2022-03-09", "close": 11.6, "volume": 322733.0}, {"date": "2022-03-10", "close": 11.38, "volume": 523819.0}, {"date": "2022-03-11", "close": 11.35, "volume": 657777.0}, {"date": "2022-03-14", "close": 11.15, "volume": 595426.0}, {"date": "2022-03-15", "close": 11.1, "volume": 170542.0}, {"date": "2022-03-16", "close": 11.1, "volume": 276906.0}, {"date": "2022-03-17", "close": 11.16, "volume": 247161.0}, {"date": "2022-03-18", "close": 11.19, "volume": 135287.0}, {"date": "2022-03-21", "close": 11.14, "volume": 181293.0}, {"date": "2022-03-22", "close": 11.159, "volume": 280026.0}, {"date": "2022-03-23", "close": 11.12, "volume": 180395.0}, {"date": "2022-03-24", "close": 11.09, "volume": 218563.0}, {"date": "2022-03-25", "close": 10.95, "volume": 291369.0}, {"date": "2022-03-28", "close": 10.93, "volume": 269114.0}, {"date": "2022-03-29", "close": 11.01, "volume": 438181.0}, {"date": "2022-03-30", "close": 11.15, "volume": 263638.0}, {"date": "2022-03-31", "close": 11.45, "volume": 499571.0}, {"date": "2022-04-01", "close": 11.43, "volume": 412851.0}, {"date": "2022-04-04", "close": 11.4, "volume": 136421.0}, {"date": "2022-04-05", "close": 11.19, "volume": 156080.0}, {"date": "2022-04-06", "close": 11.13, "volume": 138461.0}, {"date": "2022-04-07", "close": 11.09, "volume": 213729.0}, {"date": "2022-04-08", "close": 11.02, "volume": 143887.0}, {"date": "2022-04-11", "close": 10.91, "volume": 194754.0}, {"date": "2022-04-12", "close": 10.77, "volume": 230163.0}, {"date": "2022-04-13", "close": 10.74, "volume": 164175.0}, {"date": "2022-04-14", "close": 10.6, "volume": 272451.0}, {"date": "2022-04-18", "close": 10.54, "volume": 229386.0}, {"date": "2022-04-19", "close": 10.46, "volume": 340997.0}, {"date": "2022-04-20", "close": 10.71, "volume": 368788.0}, {"date": "2022-04-21", "close": 10.63, "volume": 167177.0}, {"date": "2022-04-22", "close": 10.46, "volume": 218043.0}, {"date": "2022-04-25", "close": 10.42, "volume": 369387.0}, {"date": "2022-04-26", "close": 10.39, "volume": 206138.0}, {"date": "2022-04-27", "close": 10.34, "volume": 264831.0}, {"date": "2022-04-28", "close": 10.55, "volume": 245210.0}, {"date": "2022-04-29", "close": 10.43, "volume": 230234.0}, {"date": "2022-05-02", "close": 10.3, "volume": 167241.0}, {"date": "2022-05-03", "close": 10.37, "volume": 204440.0}, {"date": "2022-05-04", "close": 10.45, "volume": 162645.0}, {"date": "2022-05-05", "close": 10.28, "volume": 232091.0}, {"date": "2022-05-06", "close": 10.36, "volume": 345285.0}, {"date": "2022-05-09", "close": 10.36, "volume": 234609.0}, {"date": "2022-05-10", "close": 10.4, "volume": 243673.0}, {"date": "2022-05-11", "close": 10.25, "volume": 215064.0}, {"date": "2022-05-12", "close": 10.34, "volume": 273463.0}, {"date": "2022-05-13", "close": 10.29, "volume": 234767.0}, {"date": "2022-05-16", "close": 10.22, "volume": 107741.0}, {"date": "2022-05-17", "close": 10.17, "volume": 100694.0}, {"date": "2022-05-18", "close": 10.05, "volume": 162191.0}, {"date": "2022-05-19", "close": 9.98, "volume": 342315.0}, {"date": "2022-05-20", "close": 10.0, "volume": 713219.0}, {"date": "2022-05-23", "close": 9.97, "volume": 240112.0}, {"date": "2022-05-24", "close": 10.16, "volume": 231760.0}, {"date": "2022-05-25", "close": 10.45, "volume": 277193.0}, {"date": "2022-05-26", "close": 10.64, "volume": 339775.0}, {"date": "2022-05-27", "close": 10.76, "volume": 198831.0}, {"date": "2022-05-31", "close": 10.76, "volume": 220855.0}, {"date": "2022-06-01", "close": 10.8, "volume": 120287.0}, {"date": "2022-06-02", "close": 10.84, "volume": 199874.0}, {"date": "2022-06-03", "close": 10.75, "volume": 177534.0}, {"date": "2022-06-06", "close": 10.68, "volume": 194327.0}, {"date": "2022-06-07", "close": 10.71, "volume": 119399.0}, {"date": "2022-06-08", "close": 10.66, "volume": 160976.0}, {"date": "2022-06-09", "close": 10.41, "volume": 163630.0}, {"date": "2022-06-10", "close": 10.35, "volume": 190576.0}, {"date": "2022-06-13", "close": 10.12, "volume": 147412.0}, {"date": "2022-06-14", "close": 9.91, "volume": 294311.0}, {"date": "2022-06-15", "close": 9.91, "volume": 197392.0}, {"date": "2022-06-16", "close": 9.77, "volume": 247920.0}, {"date": "2022-06-17", "close": 9.75, "volume": 174690.0}, {"date": "2022-06-21", "close": 9.76, "volume": 99039.0}, {"date": "2022-06-22", "close": 9.85, "volume": 125036.0}, {"date": "2022-06-23", "close": 10.01, "volume": 277485.0}, {"date": "2022-06-24", "close": 10.16, "volume": 171097.0}, {"date": "2022-06-27", "close": 10.09, "volume": 139865.0}, {"date": "2022-06-28", "close": 10.27, "volume": 169232.0}, {"date": "2022-06-29", "close": 10.32, "volume": 105311.0}, {"date": "2022-06-30", "close": 10.33, "volume": 138916.0}, {"date": "2022-07-01", "close": 10.41, "volume": 115567.0}, {"date": "2022-07-05", "close": 10.44, "volume": 99651.0}, {"date": "2022-07-06", "close": 10.41, "volume": 208873.0}, {"date": "2022-07-07", "close": 10.37, "volume": 123573.0}, {"date": "2022-07-08", "close": 10.4, "volume": 127289.0}, {"date": "2022-07-11", "close": 10.38, "volume": 239823.0}, {"date": "2022-07-12", "close": 10.42, "volume": 122633.0}, {"date": "2022-07-13", "close": 10.41, "volume": 123457.0}, {"date": "2022-07-14", "close": 10.31, "volume": 94888.0}, {"date": "2022-07-15", "close": 10.37, "volume": 83433.0}, {"date": "2022-07-18", "close": 10.28, "volume": 111676.0}, {"date": "2022-07-19", "close": 10.33, "volume": 64482.0}, {"date": "2022-07-20", "close": 10.35, "volume": 116833.0}, {"date": "2022-07-21", "close": 10.39, "volume": 151409.0}, {"date": "2022-07-22", "close": 10.41, "volume": 165860.0}, {"date": "2022-07-25", "close": 10.37, "volume": 90750.0}, {"date": "2022-07-26", "close": 10.48, "volume": 72894.0}, {"date": "2022-07-27", "close": 10.53, "volume": 131425.0}, {"date": "2022-07-28", "close": 10.82, "volume": 228963.0}, {"date": "2022-07-29", "close": 10.86, "volume": 168568.0}, {"date": "2022-08-01", "close": 10.85, "volume": 86368.0}, {"date": "2022-08-02", "close": 10.78, "volume": 137672.0}, {"date": "2022-08-03", "close": 10.8, "volume": 68869.0}, {"date": "2022-08-04", "close": 10.84, "volume": 97543.0}, {"date": "2022-08-05", "close": 10.73, "volume": 111223.0}, {"date": "2022-08-08", "close": 10.82, "volume": 64019.0}, {"date": "2022-08-09", "close": 10.75, "volume": 84849.0}, {"date": "2022-08-10", "close": 10.89, "volume": 106459.0}, {"date": "2022-08-11", "close": 10.84, "volume": 118201.0}, {"date": "2022-08-12", "close": 10.85, "volume": 101792.0}, {"date": "2022-08-15", "close": 10.85, "volume": 124925.0}, {"date": "2022-08-16", "close": 10.77, "volume": 108014.0}, {"date": "2022-08-17", "close": 10.59, "volume": 153320.0}, {"date": "2022-08-18", "close": 10.59, "volume": 102331.0}, {"date": "2022-08-19", "close": 10.4, "volume": 104832.0}, {"date": "2022-08-22", "close": 10.33, "volume": 172288.0}, {"date": "2022-08-23", "close": 10.35, "volume": 110407.0}, {"date": "2022-08-24", "close": 10.35, "volume": 96557.0}, {"date": "2022-08-25", "close": 10.33, "volume": 62972.0}, {"date": "2022-08-26", "close": 10.25, "volume": 96531.0}, {"date": "2022-08-29", "close": 10.14, "volume": 198472.0}, {"date": "2022-08-30", "close": 10.22, "volume": 129021.0}, {"date": "2022-08-31", "close": 10.26, "volume": 185331.0}, {"date": "2022-09-01", "close": 10.09, "volume": 207874.0}, {"date": "2022-09-02", "close": 10.14, "volume": 134016.0}, {"date": "2022-09-06", "close": 10.06, "volume": 83380.0}, {"date": "2022-09-07", "close": 10.08, "volume": 157822.0}, {"date": "2022-09-08", "close": 10.05, "volume": 108510.0}, {"date": "2022-09-09", "close": 10.02, "volume": 74500.0}, {"date": "2022-09-12", "close": 10.04, "volume": 325418.0}, {"date": "2022-09-13", "close": 9.98, "volume": 453585.0}, {"date": "2022-09-14", "close": 9.91, "volume": 71938.0}, {"date": "2022-09-15", "close": 9.75, "volume": 194144.0}, {"date": "2022-09-16", "close": 9.67, "volume": 122649.0}, {"date": "2022-09-19", "close": 9.58, "volume": 199167.0}, {"date": "2022-09-20", "close": 9.53, "volume": 190328.0}, {"date": "2022-09-21", "close": 9.5, "volume": 99372.0}, {"date": "2022-09-22", "close": 9.36, "volume": 180499.0}, {"date": "2022-09-23", "close": 9.31, "volume": 220064.0}, {"date": "2022-09-26", "close": 9.17, "volume": 190147.0}, {"date": "2022-09-27", "close": 9.15, "volume": 166421.0}, {"date": "2022-09-28", "close": 9.18, "volume": 185444.0}, {"date": "2022-09-29", "close": 9.05, "volume": 135350.0}, {"date": "2022-09-30", "close": 9.11, "volume": 195234.0}, {"date": "2022-10-03", "close": 9.16, "volume": 202411.0}, {"date": "2022-10-04", "close": 9.36, "volume": 209031.0}, {"date": "2022-10-05", "close": 9.26, "volume": 190039.0}, {"date": "2022-10-06", "close": 9.26, "volume": 66105.0}, {"date": "2022-10-07", "close": 9.24, "volume": 125633.0}, {"date": "2022-10-10", "close": 9.17, "volume": 107076.0}, {"date": "2022-10-11", "close": 9.2, "volume": 102148.0}, {"date": "2022-10-12", "close": 9.2, "volume": 175771.0}, {"date": "2022-10-13", "close": 9.14, "volume": 145471.0}, {"date": "2022-10-14", "close": 9.07, "volume": 103089.0}, {"date": "2022-10-17", "close": 9.02, "volume": 290263.0}, {"date": "2022-10-18", "close": 9.06, "volume": 123063.0}, {"date": "2022-10-19", "close": 9.01, "volume": 114666.0}, {"date": "2022-10-20", "close": 9.04, "volume": 265763.0}, {"date": "2022-10-21", "close": 8.95, "volume": 158019.0}, {"date": "2022-10-24", "close": 8.81, "volume": 194110.0}, {"date": "2022-10-25", "close": 8.79, "volume": 280467.0}, {"date": "2022-10-26", "close": 8.86, "volume": 260596.0}, {"date": "2022-10-27", "close": 8.81, "volume": 162901.0}, {"date": "2022-10-28", "close": 8.81, "volume": 176498.0}, {"date": "2022-10-31", "close": 8.79, "volume": 118283.0}, {"date": "2022-11-01", "close": 8.78, "volume": 266047.0}, {"date": "2022-11-02", "close": 8.73, "volume": 352375.0}, {"date": "2022-11-03", "close": 8.76, "volume": 187413.0}, {"date": "2022-11-04", "close": 8.78, "volume": 259328.0}, {"date": "2022-11-07", "close": 8.79, "volume": 136883.0}, {"date": "2022-11-08", "close": 8.79, "volume": 269794.0}, {"date": "2022-11-09", "close": 8.77, "volume": 128853.0}, {"date": "2022-11-10", "close": 9.04, "volume": 246546.0}, {"date": "2022-11-11", "close": 9.12, "volume": 184502.0}, {"date": "2022-11-14", "close": 9.0, "volume": 219122.0}, {"date": "2022-11-15", "close": 9.1, "volume": 225946.0}, {"date": "2022-11-16", "close": 9.33, "volume": 303207.0}, {"date": "2022-11-17", "close": 9.34, "volume": 273024.0}, {"date": "2022-11-18", "close": 9.39, "volume": 330862.0}, {"date": "2022-11-21", "close": 9.52, "volume": 273367.0}, {"date": "2022-11-22", "close": 9.67, "volume": 238653.0}, {"date": "2022-11-23", "close": 9.71, "volume": 144645.0}, {"date": "2022-11-25", "close": 9.68, "volume": 51680.0}, {"date": "2022-11-28", "close": 9.63, "volume": 273612.0}, {"date": "2022-11-29", "close": 9.69, "volume": 257661.0}, {"date": "2022-11-30", "close": 9.86, "volume": 203976.0}, {"date": "2022-12-01", "close": 9.76, "volume": 325745.0}, {"date": "2022-12-02", "close": 9.76, "volume": 305044.0}, {"date": "2022-12-05", "close": 9.78, "volume": 407301.0}, {"date": "2022-12-06", "close": 9.76, "volume": 122952.0}, {"date": "2022-12-07", "close": 9.86, "volume": 170135.0}, {"date": "2022-12-08", "close": 9.67, "volume": 335957.0}, {"date": "2022-12-09", "close": 9.58, "volume": 186078.0}, {"date": "2022-12-12", "close": 9.57, "volume": 247082.0}, {"date": "2022-12-13", "close": 9.63, "volume": 267251.0}, {"date": "2022-12-14", "close": 9.64, "volume": 349253.0}, {"date": "2022-12-15", "close": 9.6, "volume": 387729.0}, {"date": "2022-12-16", "close": 9.5, "volume": 219819.0}, {"date": "2022-12-19", "close": 9.47, "volume": 366113.0}, {"date": "2022-12-20", "close": 9.48, "volume": 351545.0}, {"date": "2022-12-21", "close": 9.45, "volume": 214817.0}, {"date": "2022-12-22", "close": 9.42, "volume": 370452.0}, {"date": "2022-12-23", "close": 9.38, "volume": 245530.0}, {"date": "2022-12-27", "close": 9.34, "volume": 452189.0}, {"date": "2022-12-28", "close": 9.48, "volume": 377899.0}, {"date": "2022-12-29", "close": 9.64, "volume": 361040.0}, {"date": "2022-12-30", "close": 9.91, "volume": 811591.0}, {"date": "2023-01-03", "close": 9.82, "volume": 205022.0}, {"date": "2023-01-04", "close": 9.83, "volume": 197383.0}, {"date": "2023-01-05", "close": 9.62, "volume": 304301.0}, {"date": "2023-01-06", "close": 9.78, "volume": 120532.0}, {"date": "2023-01-09", "close": 9.85, "volume": 112732.0}, {"date": "2023-01-10", "close": 9.85, "volume": 55634.0}, {"date": "2023-01-11", "close": 9.94, "volume": 93430.0}, {"date": "2023-01-12", "close": 10.03, "volume": 96246.0}, {"date": "2023-01-13", "close": 9.94, "volume": 132528.0}, {"date": "2023-01-17", "close": 9.86, "volume": 125495.0}, {"date": "2023-01-18", "close": 9.93, "volume": 193198.0}, {"date": "2023-01-19", "close": 9.92, "volume": 189116.0}, {"date": "2023-01-20", "close": 10.04, "volume": 215596.0}, {"date": "2023-01-23", "close": 10.11, "volume": 123228.0}, {"date": "2023-01-24", "close": 10.09, "volume": 112443.0}, {"date": "2023-01-25", "close": 10.03, "volume": 156852.0}, {"date": "2023-01-26", "close": 10.01, "volume": 64637.0}, {"date": "2023-01-27", "close": 9.99, "volume": 110462.0}, {"date": "2023-01-30", "close": 10.0, "volume": 169450.0}, {"date": "2023-01-31", "close": 10.05, "volume": 245085.0}, {"date": "2023-02-01", "close": 10.07, "volume": 144977.0}, {"date": "2023-02-02", "close": 10.18, "volume": 147130.0}, {"date": "2023-02-03", "close": 10.09, "volume": 213363.0}, {"date": "2023-02-06", "close": 9.93, "volume": 213035.0}, {"date": "2023-02-07", "close": 10.08, "volume": 65167.0}, {"date": "2023-02-08", "close": 10.08, "volume": 109597.0}, {"date": "2023-02-09", "close": 10.01, "volume": 67772.0}, {"date": "2023-02-10", "close": 9.99, "volume": 81611.0}, {"date": "2023-02-13", "close": 10.01, "volume": 51223.0}, {"date": "2023-02-14", "close": 9.94, "volume": 62692.0}, {"date": "2023-02-15", "close": 9.9, "volume": 72864.0}, {"date": "2023-02-16", "close": 9.59, "volume": 185211.0}, {"date": "2023-02-17", "close": 9.6, "volume": 94851.0}, {"date": "2023-02-21", "close": 9.5, "volume": 104368.0}, {"date": "2023-02-22", "close": 9.45, "volume": 75350.0}, {"date": "2023-02-23", "close": 9.44, "volume": 75362.0}, {"date": "2023-02-24", "close": 9.37, "volume": 198955.0}, {"date": "2023-02-27", "close": 9.4, "volume": 76776.0}, {"date": "2023-02-28", "close": 9.45, "volume": 105157.0}, {"date": "2023-03-01", "close": 9.4, "volume": 66539.0}, {"date": "2023-03-02", "close": 9.34, "volume": 40592.0}, {"date": "2023-03-03", "close": 9.36, "volume": 77662.0}, {"date": "2023-03-06", "close": 9.39, "volume": 116930.0}, {"date": "2023-03-07", "close": 9.36, "volume": 66487.0}, {"date": "2023-03-08", "close": 9.36, "volume": 56114.0}, {"date": "2023-03-09", "close": 9.45, "volume": 120482.0}, {"date": "2023-03-10", "close": 9.41, "volume": 124437.0}, {"date": "2023-03-13", "close": 9.46, "volume": 131516.0}, {"date": "2023-03-14", "close": 9.33, "volume": 164662.0}, {"date": "2023-03-15", "close": 9.43, "volume": 253876.0}, {"date": "2023-03-16", "close": 9.46, "volume": 117529.0}, {"date": "2023-03-17", "close": 9.58, "volume": 94681.0}, {"date": "2023-03-20", "close": 9.51, "volume": 117039.0}, {"date": "2023-03-21", "close": 9.38, "volume": 56818.0}, {"date": "2023-03-22", "close": 9.41, "volume": 169511.0}, {"date": "2023-03-23", "close": 9.34, "volume": 678948.0}, {"date": "2023-03-24", "close": 9.44, "volume": 101693.0}, {"date": "2023-03-27", "close": 9.42, "volume": 106029.0}, {"date": "2023-03-28", "close": 9.45, "volume": 74399.0}, {"date": "2023-03-29", "close": 9.47, "volume": 116344.0}, {"date": "2023-03-30", "close": 9.67, "volume": 91798.0}, {"date": "2023-03-31", "close": 9.81, "volume": 98176.0}, {"date": "2023-04-03", "close": 9.7, "volume": 65178.0}, {"date": "2023-04-04", "close": 9.66, "volume": 56850.0}, {"date": "2023-04-05", "close": 9.76, "volume": 114592.0}, {"date": "2023-04-06", "close": 9.79, "volume": 92477.0}, {"date": "2023-04-10", "close": 9.7, "volume": 55466.0}, {"date": "2023-04-11", "close": 9.8, "volume": 77268.0}, {"date": "2023-04-12", "close": 9.78, "volume": 72018.0}, {"date": "2023-04-13", "close": 9.78, "volume": 54401.0}, {"date": "2023-04-14", "close": 9.65, "volume": 132296.0}, {"date": "2023-04-17", "close": 9.62, "volume": 102911.0}, {"date": "2023-04-18", "close": 9.48, "volume": 120347.0}, {"date": "2023-04-19", "close": 9.39, "volume": 149326.0}, {"date": "2023-04-20", "close": 9.43, "volume": 146659.0}, {"date": "2023-04-21", "close": 9.5, "volume": 146269.0}, {"date": "2023-04-24", "close": 9.47, "volume": 63487.0}, {"date": "2023-04-25", "close": 9.49, "volume": 167389.0}, {"date": "2023-04-26", "close": 9.58, "volume": 58669.0}, {"date": "2023-04-27", "close": 9.52, "volume": 86247.0}, {"date": "2023-04-28", "close": 9.56, "volume": 114764.0}, {"date": "2023-05-01", "close": 9.46, "volume": 139603.0}, {"date": "2023-05-02", "close": 9.45, "volume": 101745.0}, {"date": "2023-05-03", "close": 9.43, "volume": 82219.0}, {"date": "2023-05-04", "close": 9.49, "volume": 125371.0}, {"date": "2023-05-05", "close": 9.58, "volume": 136959.0}, {"date": "2023-05-08", "close": 9.53, "volume": 79573.0}, {"date": "2023-05-09", "close": 9.47, "volume": 135324.0}, {"date": "2023-05-10", "close": 9.49, "volume": 110543.0}, {"date": "2023-05-11", "close": 9.48, "volume": 62789.0}, {"date": "2023-05-12", "close": 9.45, "volume": 52240.0}, {"date": "2023-05-15", "close": 9.49, "volume": 103282.0}, {"date": "2023-05-16", "close": 9.42, "volume": 56938.0}, {"date": "2023-05-17", "close": 9.39, "volume": 90420.0}, {"date": "2023-05-18", "close": 9.34, "volume": 65936.0}, {"date": "2023-05-19", "close": 9.27, "volume": 146123.0}, {"date": "2023-05-22", "close": 9.23, "volume": 71319.0}, {"date": "2023-05-23", "close": 9.22, "volume": 108287.0}, {"date": "2023-05-24", "close": 9.06, "volume": 118814.0}, {"date": "2023-05-25", "close": 9.17, "volume": 212817.0}, {"date": "2023-05-26", "close": 9.15, "volume": 43776.0}, {"date": "2023-05-30", "close": 9.26, "volume": 116077.0}, {"date": "2023-05-31", "close": 9.4, "volume": 206319.0}, {"date": "2023-06-01", "close": 9.47, "volume": 88786.0}, {"date": "2023-06-02", "close": 9.42, "volume": 48824.0}, {"date": "2023-06-05", "close": 9.44, "volume": 100393.0}, {"date": "2023-06-06", "close": 9.45, "volume": 90832.0}, {"date": "2023-06-07", "close": 9.41, "volume": 47010.0}, {"date": "2023-06-08", "close": 9.49, "volume": 71760.0}, {"date": "2023-06-09", "close": 9.48, "volume": 55496.0}, {"date": "2023-06-12", "close": 9.46, "volume": 66555.0}, {"date": "2023-06-13", "close": 9.41, "volume": 87511.0}, {"date": "2023-06-14", "close": 9.36, "volume": 114753.0}, {"date": "2023-06-15", "close": 9.34, "volume": 217451.0}, {"date": "2023-06-16", "close": 9.3, "volume": 71270.0}, {"date": "2023-06-20", "close": 9.32, "volume": 181940.0}, {"date": "2023-06-21", "close": 9.34, "volume": 171561.0}, {"date": "2023-06-22", "close": 9.34, "volume": 97044.0}, {"date": "2023-06-23", "close": 9.4, "volume": 119541.0}, {"date": "2023-06-26", "close": 9.41, "volume": 221253.0}, {"date": "2023-06-27", "close": 9.47, "volume": 91259.0}, {"date": "2023-06-28", "close": 9.53, "volume": 111232.0}, {"date": "2023-06-29", "close": 9.45, "volume": 142703.0}, {"date": "2023-06-30", "close": 9.46, "volume": 116332.0}, {"date": "2023-07-03", "close": 9.49, "volume": 45885.0}, {"date": "2023-07-05", "close": 9.49, "volume": 95663.0}, {"date": "2023-07-06", "close": 9.39, "volume": 158701.0}, {"date": "2023-07-07", "close": 9.48, "volume": 100474.0}, {"date": "2023-07-10", "close": 9.47, "volume": 68361.0}, {"date": "2023-07-11", "close": 9.41, "volume": 91411.0}, {"date": "2023-07-12", "close": 9.51, "volume": 68392.0}, {"date": "2023-07-13", "close": 9.57, "volume": 99641.0}, {"date": "2023-07-14", "close": 9.52, "volume": 100082.0}, {"date": "2023-07-17", "close": 9.49, "volume": 103197.0}, {"date": "2023-07-18", "close": 9.51, "volume": 66117.0}, {"date": "2023-07-19", "close": 9.53, "volume": 98094.0}, {"date": "2023-07-20", "close": 9.49, "volume": 125043.0}, {"date": "2023-07-21", "close": 9.49, "volume": 111127.0}, {"date": "2023-07-24", "close": 9.55, "volume": 72191.0}, {"date": "2023-07-25", "close": 9.53, "volume": 60735.0}, {"date": "2023-07-26", "close": 9.55, "volume": 114364.0}, {"date": "2023-07-27", "close": 9.49, "volume": 135922.0}, {"date": "2023-07-28", "close": 9.52, "volume": 288285.0}, {"date": "2023-07-31", "close": 9.54, "volume": 207197.0}, {"date": "2023-08-01", "close": 9.45, "volume": 185052.0}, {"date": "2023-08-02", "close": 9.41, "volume": 166356.0}, {"date": "2023-08-03", "close": 9.25, "volume": 186593.0}, {"date": "2023-08-04", "close": 9.28, "volume": 144946.0}, {"date": "2023-08-07", "close": 9.28, "volume": 222249.0}, {"date": "2023-08-08", "close": 9.31, "volume": 134910.0}, {"date": "2023-08-09", "close": 9.33, "volume": 111348.0}, {"date": "2023-08-10", "close": 9.31, "volume": 89388.0}, {"date": "2023-08-11", "close": 9.33, "volume": 81848.0}, {"date": "2023-08-14", "close": 9.27, "volume": 84206.0}, {"date": "2023-08-15", "close": 9.26, "volume": 95119.0}, {"date": "2023-08-16", "close": 9.2, "volume": 51989.0}, {"date": "2023-08-17", "close": 9.18, "volume": 170552.0}, {"date": "2023-08-18", "close": 9.22, "volume": 176528.0}, {"date": "2023-08-21", "close": 9.06, "volume": 97870.0}, {"date": "2023-08-22", "close": 9.08, "volume": 118859.0}, {"date": "2023-08-23", "close": 9.06, "volume": 90687.0}, {"date": "2023-08-24", "close": 9.01, "volume": 94885.0}, {"date": "2023-08-25", "close": 9.05, "volume": 78155.0}, {"date": "2023-08-28", "close": 9.01, "volume": 170688.0}, {"date": "2023-08-29", "close": 9.05, "volume": 191679.0}, {"date": "2023-08-30", "close": 9.0, "volume": 680250.0}, {"date": "2023-08-31", "close": 9.04, "volume": 195181.0}, {"date": "2023-09-01", "close": 9.01, "volume": 92585.0}, {"date": "2023-09-05", "close": 8.98, "volume": 185829.0}, {"date": "2023-09-06", "close": 8.97, "volume": 112448.0}, {"date": "2023-09-07", "close": 8.9, "volume": 151857.0}, {"date": "2023-09-08", "close": 8.85, "volume": 218712.0}, {"date": "2023-09-11", "close": 8.86, "volume": 128920.0}, {"date": "2023-09-12", "close": 8.83, "volume": 351684.0}, {"date": "2023-09-13", "close": 8.85, "volume": 214883.0}, {"date": "2023-09-14", "close": 8.8, "volume": 128066.0}, {"date": "2023-09-15", "close": 8.75, "volume": 229795.0}, {"date": "2023-09-18", "close": 8.73, "volume": 185215.0}, {"date": "2023-09-19", "close": 8.72, "volume": 163539.0}, {"date": "2023-09-20", "close": 8.76, "volume": 122542.0}, {"date": "2023-09-21", "close": 8.63, "volume": 174531.0}, {"date": "2023-09-22", "close": 8.65, "volume": 154972.0}, {"date": "2023-09-25", "close": 8.53, "volume": 146868.0}, {"date": "2023-09-26", "close": 8.36, "volume": 191265.0}, {"date": "2023-09-27", "close": 8.32, "volume": 327766.0}, {"date": "2023-09-28", "close": 8.25, "volume": 428566.0}, {"date": "2023-09-29", "close": 8.23, "volume": 341164.0}, {"date": "2023-10-02", "close": 8.19, "volume": 330357.0}, {"date": "2023-10-03", "close": 8.22, "volume": 224166.0}, {"date": "2023-10-04", "close": 8.27, "volume": 135223.0}, {"date": "2023-10-05", "close": 8.24, "volume": 134287.0}, {"date": "2023-10-06", "close": 8.14, "volume": 354478.0}, {"date": "2023-10-09", "close": 8.24, "volume": 129787.0}, {"date": "2023-10-10", "close": 8.3, "volume": 155891.0}, {"date": "2023-10-11", "close": 8.37, "volume": 180508.0}, {"date": "2023-10-12", "close": 8.31, "volume": 185597.0}, {"date": "2023-10-13", "close": 8.34, "volume": 257550.0}, {"date": "2023-10-16", "close": 8.26, "volume": 164452.0}, {"date": "2023-10-17", "close": 8.15, "volume": 297368.0}, {"date": "2023-10-18", "close": 8.05, "volume": 287597.0}, {"date": "2023-10-19", "close": 8.04, "volume": 203954.0}, {"date": "2023-10-20", "close": 7.98, "volume": 296893.0}, {"date": "2023-10-23", "close": 7.93, "volume": 337330.0}, {"date": "2023-10-24", "close": 7.97, "volume": 193445.0}, {"date": "2023-10-25", "close": 7.88, "volume": 202025.0}, {"date": "2023-10-26", "close": 7.95, "volume": 343743.0}, {"date": "2023-10-27", "close": 7.97, "volume": 260114.0}, {"date": "2023-10-30", "close": 8.01, "volume": 296395.0}, {"date": "2023-10-31", "close": 8.06, "volume": 208763.0}, {"date": "2023-11-01", "close": 8.23, "volume": 341938.0}, {"date": "2023-11-02", "close": 8.37, "volume": 181758.0}, {"date": "2023-11-03", "close": 8.49, "volume": 215806.0}, {"date": "2023-11-06", "close": 8.44, "volume": 175238.0}, {"date": "2023-11-07", "close": 8.56, "volume": 311869.0}, {"date": "2023-11-08", "close": 8.6, "volume": 345233.0}, {"date": "2023-11-09", "close": 8.56, "volume": 190766.0}, {"date": "2023-11-10", "close": 8.63, "volume": 258090.0}, {"date": "2023-11-13", "close": 8.62, "volume": 220966.0}, {"date": "2023-11-14", "close": 8.78, "volume": 150641.0}, {"date": "2023-11-15", "close": 8.78, "volume": 150459.0}, {"date": "2023-11-16", "close": 8.94, "volume": 217047.0}, {"date": "2023-11-17", "close": 8.93, "volume": 187106.0}, {"date": "2023-11-20", "close": 8.99, "volume": 179577.0}, {"date": "2023-11-21", "close": 9.01, "volume": 144881.0}, {"date": "2023-11-22", "close": 9.04, "volume": 99219.0}, {"date": "2023-11-24", "close": 9.05, "volume": 45546.0}, {"date": "2023-11-27", "close": 9.02, "volume": 215471.0}, {"date": "2023-11-28", "close": 9.05, "volume": 239747.0}, {"date": "2023-11-29", "close": 9.16, "volume": 235128.0}, {"date": "2023-11-30", "close": 9.16, "volume": 252519.0}, {"date": "2023-12-01", "close": 9.31, "volume": 318658.0}, {"date": "2023-12-04", "close": 9.3, "volume": 268990.0}, {"date": "2023-12-05", "close": 9.33, "volume": 150272.0}, {"date": "2023-12-06", "close": 9.29, "volume": 160931.0}, {"date": "2023-12-07", "close": 9.37, "volume": 325588.0}, {"date": "2023-12-08", "close": 9.34, "volume": 217416.0}, {"date": "2023-12-11", "close": 9.34, "volume": 215807.0}, {"date": "2023-12-12", "close": 9.26, "volume": 247645.0}, {"date": "2023-12-13", "close": 9.38, "volume": 266127.0}, {"date": "2023-12-14", "close": 9.5, "volume": 267115.0}, {"date": "2023-12-15", "close": 9.45, "volume": 313369.0}, {"date": "2023-12-18", "close": 9.47, "volume": 272303.0}, {"date": "2023-12-19", "close": 9.53, "volume": 400615.0}, {"date": "2023-12-20", "close": 9.48, "volume": 332111.0}, {"date": "2023-12-21", "close": 9.48, "volume": 604782.0}, {"date": "2023-12-22", "close": 9.5, "volume": 429939.0}, {"date": "2023-12-26", "close": 9.51, "volume": 363342.0}, {"date": "2023-12-27", "close": 9.58, "volume": 431211.0}, {"date": "2023-12-28", "close": 9.55, "volume": 380861.0}, {"date": "2023-12-29", "close": 9.61, "volume": 681104.0}, {"date": "2024-01-02", "close": 9.59, "volume": 119141.0}, {"date": "2024-01-03", "close": 9.65, "volume": 107284.0}, {"date": "2024-01-04", "close": 9.61, "volume": 157699.0}, {"date": "2024-01-05", "close": 9.6, "volume": 97415.0}, {"date": "2024-01-08", "close": 9.68, "volume": 185114.0}, {"date": "2024-01-09", "close": 9.63, "volume": 98563.0}, {"date": "2024-01-10", "close": 9.56, "volume": 164269.0}, {"date": "2024-01-11", "close": 9.56, "volume": 106097.0}, {"date": "2024-01-12", "close": 9.55, "volume": 143766.0}, {"date": "2024-01-16", "close": 9.45, "volume": 151970.0}, {"date": "2024-01-17", "close": 9.33, "volume": 240497.0}, {"date": "2024-01-18", "close": 9.3, "volume": 5692065.0}, {"date": "2024-01-19", "close": 9.3, "volume": 203956.0}, {"date": "2024-01-22", "close": 9.39, "volume": 226514.0}, {"date": "2024-01-23", "close": 9.37, "volume": 218319.0}, {"date": "2024-01-24", "close": 9.4, "volume": 191614.0}, {"date": "2024-01-25", "close": 9.45, "volume": 187135.0}, {"date": "2024-01-26", "close": 9.4, "volume": 61582.0}, {"date": "2024-01-29", "close": 9.48, "volume": 108942.0}, {"date": "2024-01-30", "close": 9.55, "volume": 151737.0}, {"date": "2024-01-31", "close": 9.56, "volume": 227033.0}, {"date": "2024-02-01", "close": 9.67, "volume": 158277.0}, {"date": "2024-02-02", "close": 9.58, "volume": 183623.0}, {"date": "2024-02-05", "close": 9.51, "volume": 168225.0}, {"date": "2024-02-06", "close": 9.6, "volume": 147712.0}, {"date": "2024-02-07", "close": 9.65, "volume": 235867.0}, {"date": "2024-02-08", "close": 9.63, "volume": 158140.0}, {"date": "2024-02-09", "close": 9.63, "volume": 92970.0}, {"date": "2024-02-12", "close": 9.69, "volume": 121221.0}, {"date": "2024-02-13", "close": 9.57, "volume": 153016.0}, {"date": "2024-02-14", "close": 9.63, "volume": 209622.0}, {"date": "2024-02-15", "close": 9.67, "volume": 112728.0}, {"date": "2024-02-16", "close": 9.63, "volume": 56672.0}, {"date": "2024-02-20", "close": 9.63, "volume": 452322.0}, {"date": "2024-02-21", "close": 9.62, "volume": 112033.0}, {"date": "2024-02-22", "close": 9.63, "volume": 94750.0}, {"date": "2024-02-23", "close": 9.63, "volume": 118167.0}, {"date": "2024-02-26", "close": 9.53, "volume": 85726.0}, {"date": "2024-02-27", "close": 9.5, "volume": 130260.0}, {"date": "2024-02-28", "close": 9.57, "volume": 136030.0}, {"date": "2024-02-29", "close": 9.61, "volume": 85120.0}, {"date": "2024-03-01", "close": 9.63, "volume": 75593.0}, {"date": "2024-03-04", "close": 9.64, "volume": 119362.0}, {"date": "2024-03-05", "close": 9.64, "volume": 99821.0}, {"date": "2024-03-06", "close": 9.68, "volume": 110505.0}, {"date": "2024-03-07", "close": 9.68, "volume": 138707.0}, {"date": "2024-03-08", "close": 9.76, "volume": 113250.0}, {"date": "2024-03-11", "close": 9.77, "volume": 81579.0}, {"date": "2024-03-12", "close": 9.72, "volume": 106520.0}, {"date": "2024-03-13", "close": 9.75, "volume": 70940.0}, {"date": "2024-03-14", "close": 9.64, "volume": 90399.0}, {"date": "2024-03-15", "close": 9.67, "volume": 90606.0}, {"date": "2024-03-18", "close": 9.75, "volume": 194572.0}, {"date": "2024-03-19", "close": 9.73, "volume": 75584.0}, {"date": "2024-03-20", "close": 9.74, "volume": 238034.0}, {"date": "2024-03-21", "close": 9.76, "volume": 263269.0}, {"date": "2024-03-22", "close": 9.75, "volume": 205903.0}, {"date": "2024-03-25", "close": 9.72, "volume": 114257.0}, {"date": "2024-03-26", "close": 9.7, "volume": 102514.0}, {"date": "2024-03-27", "close": 9.7, "volume": 94912.0}, {"date": "2024-03-28", "close": 9.73, "volume": 174206.0}, {"date": "2024-04-01", "close": 9.59, "volume": 235554.0}, {"date": "2024-04-02", "close": 9.58, "volume": 151671.0}, {"date": "2024-04-03", "close": 9.56, "volume": 160312.0}, {"date": "2024-04-04", "close": 9.58, "volume": 161470.0}, {"date": "2024-04-05", "close": 9.5, "volume": 93031.0}, {"date": "2024-04-08", "close": 9.52, "volume": 174944.0}, {"date": "2024-04-09", "close": 9.51, "volume": 71488.0}, {"date": "2024-04-10", "close": 9.36, "volume": 140830.0}, {"date": "2024-04-11", "close": 9.39, "volume": 48824.0}, {"date": "2024-04-12", "close": 9.44, "volume": 112640.0}, {"date": "2024-04-15", "close": 9.29, "volume": 197852.0}, {"date": "2024-04-16", "close": 9.29, "volume": 152628.0}, {"date": "2024-04-17", "close": 9.32, "volume": 104481.0}, {"date": "2024-04-18", "close": 9.27, "volume": 87535.0}, {"date": "2024-04-19", "close": 9.27, "volume": 108548.0}, {"date": "2024-04-22", "close": 9.25, "volume": 118929.0}, {"date": "2024-04-23", "close": 9.32, "volume": 140292.0}, {"date": "2024-04-24", "close": 9.32, "volume": 182435.0}, {"date": "2024-04-25", "close": 9.24, "volume": 77992.0}, {"date": "2024-04-26", "close": 9.27, "volume": 113377.0}, {"date": "2024-04-29", "close": 9.29, "volume": 72574.0}, {"date": "2024-04-30", "close": 9.28, "volume": 124526.0}, {"date": "2024-05-01", "close": 9.34, "volume": 203201.0}, {"date": "2024-05-02", "close": 9.35, "volume": 101883.0}, {"date": "2024-05-03", "close": 9.42, "volume": 944283.0}, {"date": "2024-05-06", "close": 9.45, "volume": 183411.0}, {"date": "2024-05-07", "close": 9.57, "volume": 179278.0}, {"date": "2024-05-08", "close": 9.63, "volume": 122318.0}, {"date": "2024-05-09", "close": 9.63, "volume": 168024.0}, {"date": "2024-05-10", "close": 9.59, "volume": 89967.0}, {"date": "2024-05-13", "close": 9.57, "volume": 93301.0}, {"date": "2024-05-14", "close": 9.59, "volume": 189521.0}, {"date": "2024-05-15", "close": 9.64, "volume": 206681.0}, {"date": "2024-05-16", "close": 9.57, "volume": 130127.0}, {"date": "2024-05-17", "close": 9.59, "volume": 62798.0}, {"date": "2024-05-20", "close": 9.58, "volume": 138044.0}, {"date": "2024-05-21", "close": 9.57, "volume": 136564.0}, {"date": "2024-05-22", "close": 9.54, "volume": 199224.0}, {"date": "2024-05-23", "close": 9.57, "volume": 444471.0}, {"date": "2024-05-24", "close": 9.95, "volume": 470608.0}, {"date": "2024-05-28", "close": 9.86, "volume": 278538.0}, {"date": "2024-05-29", "close": 9.73, "volume": 221519.0}, {"date": "2024-05-30", "close": 9.75, "volume": 151616.0}, {"date": "2024-05-31", "close": 9.77, "volume": 103488.0}, {"date": "2024-06-03", "close": 9.74, "volume": 213438.0}, {"date": "2024-06-04", "close": 9.73, "volume": 255743.0}, {"date": "2024-06-05", "close": 9.85, "volume": 286081.0}, {"date": "2024-06-06", "close": 9.94, "volume": 139238.0}, {"date": "2024-06-07", "close": 9.85, "volume": 104621.0}, {"date": "2024-06-10", "close": 9.93, "volume": 214125.0}, {"date": "2024-06-11", "close": 9.88, "volume": 147133.0}, {"date": "2024-06-12", "close": 9.94, "volume": 149209.0}, {"date": "2024-06-13", "close": 10.0, "volume": 141140.0}, {"date": "2024-06-14", "close": 10.03, "volume": 153273.0}, {"date": "2024-06-17", "close": 10.03, "volume": 192974.0}, {"date": "2024-06-18", "close": 10.01, "volume": 137277.0}, {"date": "2024-06-20", "close": 10.0, "volume": 117780.0}, {"date": "2024-06-21", "close": 9.94, "volume": 168713.0}, {"date": "2024-06-24", "close": 9.98, "volume": 111487.0}, {"date": "2024-06-25", "close": 10.02, "volume": 253349.0}, {"date": "2024-06-26", "close": 10.05, "volume": 241694.0}, {"date": "2024-06-27", "close": 10.11, "volume": 118188.0}, {"date": "2024-06-28", "close": 10.08, "volume": 122662.0}, {"date": "2024-07-01", "close": 10.05, "volume": 208117.0}, {"date": "2024-07-02", "close": 10.05, "volume": 112595.0}, {"date": "2024-07-03", "close": 10.06, "volume": 63398.0}, {"date": "2024-07-05", "close": 10.12, "volume": 78811.0}, {"date": "2024-07-08", "close": 10.13, "volume": 205691.0}, {"date": "2024-07-09", "close": 10.15, "volume": 146803.0}, {"date": "2024-07-10", "close": 10.19, "volume": 120715.0}, {"date": "2024-07-11", "close": 10.25, "volume": 143195.0}, {"date": "2024-07-12", "close": 10.26, "volume": 144985.0}, {"date": "2024-07-15", "close": 10.22, "volume": 195303.0}, {"date": "2024-07-16", "close": 10.16, "volume": 97859.0}, {"date": "2024-07-17", "close": 10.05, "volume": 207618.0}, {"date": "2024-07-18", "close": 9.88, "volume": 354549.0}, {"date": "2024-07-19", "close": 9.87, "volume": 207592.0}, {"date": "2024-07-22", "close": 9.93, "volume": 187514.0}, {"date": "2024-07-23", "close": 9.97, "volume": 121535.0}, {"date": "2024-07-24", "close": 9.88, "volume": 173771.0}, {"date": "2024-07-25", "close": 9.94, "volume": 150771.0}, {"date": "2024-07-26", "close": 10.04, "volume": 162308.0}, {"date": "2024-07-29", "close": 10.04, "volume": 135453.0}, {"date": "2024-07-30", "close": 10.07, "volume": 297791.0}, {"date": "2024-07-31", "close": 10.12, "volume": 262448.0}, {"date": "2024-08-01", "close": 10.21, "volume": 327252.0}, {"date": "2024-08-02", "close": 10.27, "volume": 309153.0}, {"date": "2024-08-05", "close": 10.13, "volume": 122285.0}, {"date": "2024-08-06", "close": 10.22, "volume": 141770.0}, {"date": "2024-08-07", "close": 10.18, "volume": 218873.0}, {"date": "2024-08-08", "close": 10.14, "volume": 237427.0}, {"date": "2024-08-09", "close": 10.14, "volume": 174710.0}, {"date": "2024-08-12", "close": 10.08, "volume": 204844.0}, {"date": "2024-08-13", "close": 10.07, "volume": 277352.0}, {"date": "2024-08-14", "close": 10.09, "volume": 310170.0}, {"date": "2024-08-15", "close": 10.04, "volume": 292747.0}, {"date": "2024-08-16", "close": 9.98, "volume": 210068.0}, {"date": "2024-08-19", "close": 9.97, "volume": 188852.0}, {"date": "2024-08-20", "close": 9.98, "volume": 311492.0}, {"date": "2024-08-21", "close": 9.98, "volume": 388643.0}, {"date": "2024-08-22", "close": 9.92, "volume": 281357.0}, {"date": "2024-08-23", "close": 10.0, "volume": 700814.0}, {"date": "2024-08-26", "close": 10.02, "volume": 225794.0}, {"date": "2024-08-27", "close": 10.03, "volume": 185952.0}, {"date": "2024-08-28", "close": 10.02, "volume": 161949.0}, {"date": "2024-08-29", "close": 10.04, "volume": 121704.0}, {"date": "2024-08-30", "close": 10.05, "volume": 116471.0}, {"date": "2024-09-03", "close": 10.07, "volume": 207942.0}, {"date": "2024-09-04", "close": 10.12, "volume": 268479.0}, {"date": "2024-09-05", "close": 10.16, "volume": 246253.0}, {"date": "2024-09-06", "close": 10.18, "volume": 279127.0}, {"date": "2024-09-09", "close": 10.18, "volume": 191933.0}, {"date": "2024-09-10", "close": 10.21, "volume": 159091.0}, {"date": "2024-09-11", "close": 10.3, "volume": 256763.0}, {"date": "2024-09-12", "close": 10.35, "volume": 140795.0}, {"date": "2024-09-13", "close": 10.34, "volume": 243562.0}, {"date": "2024-09-16", "close": 10.38, "volume": 205215.0}, {"date": "2024-09-17", "close": 10.27, "volume": 184168.0}, {"date": "2024-09-18", "close": 10.25, "volume": 290522.0}, {"date": "2024-09-19", "close": 10.28, "volume": 359531.0}, {"date": "2024-09-20", "close": 10.28, "volume": 150631.0}, {"date": "2024-09-23", "close": 10.27, "volume": 85996.0}, {"date": "2024-09-24", "close": 10.25, "volume": 175749.0}, {"date": "2024-09-25", "close": 10.2, "volume": 170147.0}, {"date": "2024-09-26", "close": 10.2, "volume": 158096.0}, {"date": "2024-09-27", "close": 10.22, "volume": 222533.0}, {"date": "2024-09-30", "close": 10.27, "volume": 325510.0}, {"date": "2024-10-01", "close": 10.31, "volume": 429867.0}, {"date": "2024-10-02", "close": 10.33, "volume": 251062.0}, {"date": "2024-10-03", "close": 10.24, "volume": 347804.0}, {"date": "2024-10-04", "close": 10.21, "volume": 221470.0}, {"date": "2024-10-07", "close": 10.17, "volume": 190907.0}, {"date": "2024-10-08", "close": 10.2, "volume": 189684.0}, {"date": "2024-10-09", "close": 10.18, "volume": 309646.0}, {"date": "2024-10-10", "close": 10.14, "volume": 256346.0}, {"date": "2024-10-11", "close": 10.15, "volume": 270963.0}, {"date": "2024-10-14", "close": 10.13, "volume": 222754.0}, {"date": "2024-10-15", "close": 10.14, "volume": 312687.0}, {"date": "2024-10-16", "close": 10.12, "volume": 193408.0}, {"date": "2024-10-17", "close": 10.08, "volume": 287928.0}, {"date": "2024-10-18", "close": 10.11, "volume": 153248.0}, {"date": "2024-10-21", "close": 10.07, "volume": 223523.0}, {"date": "2024-10-22", "close": 10.04, "volume": 220183.0}, {"date": "2024-10-23", "close": 9.93, "volume": 212786.0}, {"date": "2024-10-24", "close": 9.83, "volume": 290098.0}, {"date": "2024-10-25", "close": 9.81, "volume": 300785.0}, {"date": "2024-10-28", "close": 9.83, "volume": 207358.0}, {"date": "2024-10-29", "close": 9.8, "volume": 301114.0}, {"date": "2024-10-30", "close": 9.88, "volume": 231540.0}, {"date": "2024-10-31", "close": 9.99, "volume": 358843.0}, {"date": "2024-11-01", "close": 9.91, "volume": 288722.0}, {"date": "2024-11-04", "close": 9.92, "volume": 180381.0}, {"date": "2024-11-05", "close": 9.96, "volume": 221967.0}, {"date": "2024-11-06", "close": 9.83, "volume": 388137.0}, {"date": "2024-11-07", "close": 9.88, "volume": 220151.0}, {"date": "2024-11-08", "close": 10.0, "volume": 377814.0}, {"date": "2024-11-11", "close": 9.99, "volume": 195223.0}, {"date": "2024-11-12", "close": 9.88, "volume": 259831.0}, {"date": "2024-11-13", "close": 9.95, "volume": 227949.0}, {"date": "2024-11-14", "close": 9.97, "volume": 314513.0}, {"date": "2024-11-15", "close": 9.87, "volume": 184122.0}, {"date": "2024-11-18", "close": 9.89, "volume": 310218.0}, {"date": "2024-11-19", "close": 9.86, "volume": 230407.0}, {"date": "2024-11-20", "close": 9.87, "volume": 156204.0}, {"date": "2024-11-21", "close": 9.87, "volume": 154157.0}, {"date": "2024-11-22", "close": 9.85, "volume": 240153.0}, {"date": "2024-11-25", "close": 9.92, "volume": 286909.0}, {"date": "2024-11-26", "close": 9.96, "volume": 239080.0}, {"date": "2024-11-27", "close": 10.07, "volume": 351363.0}, {"date": "2024-11-29", "close": 10.15, "volume": 136413.0}, {"date": "2024-12-02", "close": 10.13, "volume": 305811.0}, {"date": "2024-12-03", "close": 10.1, "volume": 825869.0}, {"date": "2024-12-04", "close": 10.12, "volume": 216284.0}, {"date": "2024-12-05", "close": 10.03, "volume": 1198473.0}, {"date": "2024-12-06", "close": 10.08, "volume": 208236.0}, {"date": "2024-12-09", "close": 10.12, "volume": 427480.0}, {"date": "2024-12-10", "close": 10.07, "volume": 319291.0}, {"date": "2024-12-11", "close": 10.12, "volume": 293917.0}, {"date": "2024-12-12", "close": 10.04, "volume": 337257.0}, {"date": "2024-12-13", "close": 9.95, "volume": 236790.0}, {"date": "2024-12-16", "close": 9.92, "volume": 225295.0}, {"date": "2024-12-17", "close": 9.73, "volume": 387394.0}, {"date": "2024-12-18", "close": 9.62, "volume": 350961.0}, {"date": "2024-12-19", "close": 9.51, "volume": 259976.0}, {"date": "2024-12-20", "close": 9.5, "volume": 265259.0}, {"date": "2024-12-23", "close": 9.47, "volume": 406442.0}, {"date": "2024-12-24", "close": 9.52, "volume": 234357.0}, {"date": "2024-12-26", "close": 9.56, "volume": 335003.0}, {"date": "2024-12-27", "close": 9.52, "volume": 330049.0}, {"date": "2024-12-30", "close": 9.62, "volume": 765899.0}, {"date": "2024-12-31", "close": 9.72, "volume": 539207.0}, {"date": "2025-01-02", "close": 9.79, "volume": 161683.0}, {"date": "2025-01-03", "close": 9.76, "volume": 320445.0}, {"date": "2025-01-06", "close": 9.73, "volume": 277021.0}, {"date": "2025-01-07", "close": 9.73, "volume": 159094.0}, {"date": "2025-01-08", "close": 9.68, "volume": 170543.0}, {"date": "2025-01-10", "close": 9.58, "volume": 270667.0}, {"date": "2025-01-13", "close": 9.56, "volume": 227042.0}, {"date": "2025-01-14", "close": 9.57, "volume": 310797.0}, {"date": "2025-01-15", "close": 9.67, "volume": 166720.0}, {"date": "2025-01-16", "close": 9.74, "volume": 142390.0}, {"date": "2025-01-17", "close": 9.7, "volume": 196680.0}, {"date": "2025-01-21", "close": 9.75, "volume": 171410.0}, {"date": "2025-01-22", "close": 9.71, "volume": 302486.0}, {"date": "2025-01-23", "close": 9.7, "volume": 140205.0}, {"date": "2025-01-24", "close": 9.69, "volume": 233672.0}, {"date": "2025-01-27", "close": 9.74, "volume": 181846.0}, {"date": "2025-01-28", "close": 9.72, "volume": 170294.0}, {"date": "2025-01-29", "close": 9.71, "volume": 102661.0}, {"date": "2025-01-30", "close": 9.77, "volume": 142518.0}, {"date": "2025-01-31", "close": 9.82, "volume": 160021.0}, {"date": "2025-02-03", "close": 9.81, "volume": 208547.0}, {"date": "2025-02-04", "close": 9.81, "volume": 450559.0}, {"date": "2025-02-05", "close": 9.87, "volume": 312329.0}, {"date": "2025-02-06", "close": 9.89, "volume": 238419.0}, {"date": "2025-02-07", "close": 9.84, "volume": 270982.0}, {"date": "2025-02-10", "close": 9.84, "volume": 204639.0}, {"date": "2025-02-11", "close": 9.83, "volume": 221867.0}, {"date": "2025-02-12", "close": 9.72, "volume": 302179.0}, {"date": "2025-02-13", "close": 9.77, "volume": 202890.0}, {"date": "2025-02-14", "close": 9.88, "volume": 213350.0}, {"date": "2025-02-18", "close": 9.81, "volume": 219314.0}, {"date": "2025-02-19", "close": 9.82, "volume": 207981.0}, {"date": "2025-02-20", "close": 9.82, "volume": 254809.0}, {"date": "2025-02-21", "close": 9.83, "volume": 192514.0}, {"date": "2025-02-24", "close": 9.82, "volume": 281669.0}, {"date": "2025-02-25", "close": 9.87, "volume": 184099.0}, {"date": "2025-02-26", "close": 9.87, "volume": 177668.0}, {"date": "2025-02-27", "close": 9.89, "volume": 213534.0}, {"date": "2025-02-28", "close": 9.93, "volume": 176802.0}, {"date": "2025-03-03", "close": 9.91, "volume": 229257.0}, {"date": "2025-03-04", "close": 9.85, "volume": 222504.0}, {"date": "2025-03-05", "close": 9.82, "volume": 189461.0}, {"date": "2025-03-06", "close": 9.8, "volume": 179478.0}, {"date": "2025-03-07", "close": 9.74, "volume": 183702.0}, {"date": "2025-03-10", "close": 9.73, "volume": 216598.0}, {"date": "2025-03-11", "close": 9.67, "volume": 242575.0}, {"date": "2025-03-12", "close": 9.63, "volume": 216698.0}, {"date": "2025-03-13", "close": 9.59, "volume": 270214.0}, {"date": "2025-03-14", "close": 9.62, "volume": 224316.0}, {"date": "2025-03-17", "close": 9.53, "volume": 172037.0}, {"date": "2025-03-18", "close": 9.5, "volume": 292122.0}, {"date": "2025-03-19", "close": 9.47, "volume": 389213.0}, {"date": "2025-03-20", "close": 9.52, "volume": 248877.0}, {"date": "2025-03-21", "close": 9.62, "volume": 274778.0}, {"date": "2025-03-24", "close": 9.63, "volume": 332719.0}, {"date": "2025-03-25", "close": 9.55, "volume": 183454.0}, {"date": "2025-03-26", "close": 9.47, "volume": 211731.0}, {"date": "2025-03-27", "close": 9.45, "volume": 177801.0}, {"date": "2025-03-28", "close": 9.44, "volume": 324788.0}, {"date": "2025-03-31", "close": 9.49, "volume": 354970.0}, {"date": "2025-04-01", "close": 9.54, "volume": 237104.0}, {"date": "2025-04-02", "close": 9.54, "volume": 181654.0}, {"date": "2025-04-03", "close": 9.58, "volume": 281039.0}, {"date": "2025-04-04", "close": 9.46, "volume": 546442.0}, {"date": "2025-04-07", "close": 9.22, "volume": 454622.0}, {"date": "2025-04-08", "close": 9.01, "volume": 363803.0}, {"date": "2025-04-09", "close": 9.2, "volume": 597598.0}, {"date": "2025-04-10", "close": 9.05, "volume": 306731.0}, {"date": "2025-04-11", "close": 9.04, "volume": 144450.0}, {"date": "2025-04-14", "close": 9.32, "volume": 572460.0}, {"date": "2025-04-15", "close": 9.29, "volume": 389068.0}, {"date": "2025-04-16", "close": 9.28, "volume": 456866.0}, {"date": "2025-04-17", "close": 9.26, "volume": 541204.0}, {"date": "2025-04-21", "close": 9.13, "volume": 284045.0}, {"date": "2025-04-22", "close": 9.16, "volume": 290480.0}, {"date": "2025-04-23", "close": 9.18, "volume": 299460.0}, {"date": "2025-04-24", "close": 9.25, "volume": 389476.0}, {"date": "2025-04-25", "close": 9.32, "volume": 190478.0}, {"date": "2025-04-28", "close": 9.28, "volume": 409168.0}, {"date": "2025-04-29", "close": 9.31, "volume": 315109.0}, {"date": "2025-04-30", "close": 9.35, "volume": 308661.0}, {"date": "2025-05-01", "close": 9.4, "volume": 245414.0}, {"date": "2025-05-02", "close": 9.38, "volume": 208553.0}, {"date": "2025-05-05", "close": 9.34, "volume": 217861.0}, {"date": "2025-05-06", "close": 9.35, "volume": 224729.0}, {"date": "2025-05-07", "close": 9.38, "volume": 282245.0}, {"date": "2025-05-08", "close": 9.37, "volume": 134498.0}, {"date": "2025-05-09", "close": 9.4, "volume": 130496.0}, {"date": "2025-05-12", "close": 9.37, "volume": 434678.0}, {"date": "2025-05-13", "close": 9.38, "volume": 202227.0}, {"date": "2025-05-14", "close": 9.3, "volume": 271410.0}, {"date": "2025-05-15", "close": 9.4, "volume": 237723.0}, {"date": "2025-05-16", "close": 9.34, "volume": 107671.0}, {"date": "2025-05-19", "close": 9.26, "volume": 184735.0}, {"date": "2025-05-20", "close": 9.23, "volume": 198468.0}, {"date": "2025-05-21", "close": 9.12, "volume": 200916.0}, {"date": "2025-05-22", "close": 9.1, "volume": 232006.0}, {"date": "2025-05-23", "close": 9.08, "volume": 126914.0}, {"date": "2025-05-27", "close": 9.19, "volume": 302887.0}, {"date": "2025-05-28", "close": 9.13, "volume": 176130.0}, {"date": "2025-05-29", "close": 9.17, "volume": 256767.0}, {"date": "2025-05-30", "close": 9.19, "volume": 239260.0}, {"date": "2025-06-02", "close": 9.17, "volume": 189955.0}, {"date": "2025-06-03", "close": 9.12, "volume": 324275.0}, {"date": "2025-06-04", "close": 9.12, "volume": 336789.0}, {"date": "2025-06-05", "close": 9.11, "volume": 270426.0}, {"date": "2025-06-06", "close": 9.03, "volume": 227786.0}, {"date": "2025-06-09", "close": 9.07, "volume": 199411.0}, {"date": "2025-06-10", "close": 9.07, "volume": 207481.0}, {"date": "2025-06-11", "close": 9.11, "volume": 283145.0}, {"date": "2025-06-12", "close": 9.11, "volume": 337519.0}, {"date": "2025-06-13", "close": 9.06, "volume": 285922.0}, {"date": "2025-06-16", "close": 9.07, "volume": 335979.0}, {"date": "2025-06-17", "close": 9.07, "volume": 345361.0}, {"date": "2025-06-18", "close": 9.0, "volume": 211310.0}, {"date": "2025-06-20", "close": 9.06, "volume": 381913.0}, {"date": "2025-06-23", "close": 9.05, "volume": 132188.0}, {"date": "2025-06-24", "close": 9.08, "volume": 260932.0}, {"date": "2025-06-25", "close": 9.06, "volume": 177582.0}, {"date": "2025-06-26", "close": 9.13, "volume": 223635.0}, {"date": "2025-06-27", "close": 9.1, "volume": 234689.0}, {"date": "2025-06-30", "close": 9.18, "volume": 320904.0}, {"date": "2025-07-01", "close": 9.25, "volume": 177423.0}, {"date": "2025-07-02", "close": 9.27, "volume": 184898.0}, {"date": "2025-07-03", "close": 9.33, "volume": 111132.0}, {"date": "2025-07-07", "close": 9.23, "volume": 333164.0}, {"date": "2025-07-08", "close": 9.22, "volume": 249474.0}, {"date": "2025-07-09", "close": 9.22, "volume": 129458.0}, {"date": "2025-07-10", "close": 9.21, "volume": 216352.0}, {"date": "2025-07-11", "close": 9.15, "volume": 285153.0}, {"date": "2025-07-14", "close": 9.14, "volume": 214523.0}, {"date": "2025-07-15", "close": 9.15, "volume": 223186.0}, {"date": "2025-07-16", "close": 9.03, "volume": 187992.0}, {"date": "2025-07-17", "close": 8.99, "volume": 453380.0}, {"date": "2025-07-18", "close": 8.96, "volume": 232339.0}, {"date": "2025-07-21", "close": 8.9, "volume": 317914.0}, {"date": "2025-07-22", "close": 8.99, "volume": 306281.0}, {"date": "2025-07-23", "close": 8.94, "volume": 241616.0}, {"date": "2025-07-24", "close": 8.97, "volume": 266923.0}, {"date": "2025-07-25", "close": 9.02, "volume": 194599.0}, {"date": "2025-07-28", "close": 9.01, "volume": 145040.0}, {"date": "2025-07-29", "close": 9.0, "volume": 265980.0}, {"date": "2025-07-30", "close": 8.99, "volume": 222729.0}, {"date": "2025-07-31", "close": 9.08, "volume": 207000.0}, {"date": "2025-08-01", "close": 9.14, "volume": 226838.0}, {"date": "2025-08-04", "close": 9.16, "volume": 223700.0}, {"date": "2025-08-05", "close": 9.2, "volume": 111149.0}, {"date": "2025-08-06", "close": 9.23, "volume": 154506.0}, {"date": "2025-08-07", "close": 9.21, "volume": 96506.0}, {"date": "2025-08-08", "close": 9.21, "volume": 100519.0}, {"date": "2025-08-11", "close": 9.24, "volume": 132969.0}, {"date": "2025-08-12", "close": 9.23, "volume": 241823.0}, {"date": "2025-08-13", "close": 9.3, "volume": 406449.0}, {"date": "2025-08-14", "close": 9.28, "volume": 187777.0}, {"date": "2025-08-15", "close": 9.28, "volume": 170441.0}, {"date": "2025-08-18", "close": 9.22, "volume": 275507.0}, {"date": "2025-08-19", "close": 9.16, "volume": 143749.0}, {"date": "2025-08-20", "close": 9.14, "volume": 149587.0}, {"date": "2025-08-21", "close": 9.1, "volume": 175023.0}, {"date": "2025-08-22", "close": 9.19, "volume": 476372.0}, {"date": "2025-08-25", "close": 9.2, "volume": 326626.0}, {"date": "2025-08-26", "close": 9.27, "volume": 396201.0}, {"date": "2025-08-27", "close": 9.24, "volume": 252964.0}, {"date": "2025-08-28", "close": 9.23, "volume": 309279.0}, {"date": "2025-08-29", "close": 9.23, "volume": 353434.0}, {"date": "2025-09-02", "close": 9.17, "volume": 282528.0}, {"date": "2025-09-03", "close": 9.18, "volume": 623272.0}, {"date": "2025-09-04", "close": 9.16, "volume": 366915.0}, {"date": "2025-09-05", "close": 9.22, "volume": 782275.0}, {"date": "2025-09-08", "close": 9.35, "volume": 573894.0}, {"date": "2025-09-09", "close": 9.38, "volume": 500647.0}, {"date": "2025-09-10", "close": 9.45, "volume": 469849.0}, {"date": "2025-09-11", "close": 9.5, "volume": 431102.0}, {"date": "2025-09-12", "close": 9.51, "volume": 209287.0}, {"date": "2025-09-15", "close": 9.57, "volume": 282956.0}, {"date": "2025-09-16", "close": 9.5, "volume": 320676.0}, {"date": "2025-09-17", "close": 9.55, "volume": 393742.0}, {"date": "2025-09-18", "close": 9.54, "volume": 265989.0}, {"date": "2025-09-19", "close": 9.52, "volume": 250382.0}, {"date": "2025-09-22", "close": 9.51, "volume": 163537.0}, {"date": "2025-09-23", "close": 9.56, "volume": 287394.0}, {"date": "2025-09-24", "close": 9.51, "volume": 258402.0}, {"date": "2025-09-25", "close": 9.57, "volume": 209080.0}, {"date": "2025-09-26", "close": 9.59, "volume": 157031.0}, {"date": "2025-09-29", "close": 9.61, "volume": 271452.0}, {"date": "2025-09-30", "close": 9.67, "volume": 377891.0}, {"date": "2025-10-01", "close": 9.68, "volume": 232854.0}, {"date": "2025-10-02", "close": 9.68, "volume": 284342.0}, {"date": "2025-10-03", "close": 9.57, "volume": 279513.0}, {"date": "2025-10-06", "close": 9.56, "volume": 406369.0}, {"date": "2025-10-07", "close": 9.54, "volume": 331977.0}, {"date": "2025-10-08", "close": 9.7, "volume": 269038.0}, {"date": "2025-10-09", "close": 9.65, "volume": 274214.0}, {"date": "2025-10-10", "close": 9.7, "volume": 165740.0}, {"date": "2025-10-13", "close": 9.76, "volume": 164818.0}, {"date": "2025-10-14", "close": 9.77, "volume": 164053.0}, {"date": "2025-10-15", "close": 9.75, "volume": 148767.0}, {"date": "2025-10-16", "close": 9.67, "volume": 263808.0}, {"date": "2025-10-17", "close": 9.61, "volume": 231164.0}, {"date": "2025-10-20", "close": 9.71, "volume": 202321.0}, {"date": "2025-10-21", "close": 9.75, "volume": 166617.0}, {"date": "2025-10-22", "close": 9.73, "volume": 212148.0}, {"date": "2025-10-23", "close": 9.71, "volume": 148661.0}, {"date": "2025-10-24", "close": 9.74, "volume": 183291.0}, {"date": "2025-10-27", "close": 9.74, "volume": 124000.0}, {"date": "2025-10-28", "close": 9.69, "volume": 210265.0}, {"date": "2025-10-29", "close": 9.65, "volume": 238358.0}, {"date": "2025-10-30", "close": 9.76, "volume": 244022.0}, {"date": "2025-10-31", "close": 9.7, "volume": 269135.0}, {"date": "2025-11-03", "close": 9.69, "volume": 226263.0}, {"date": "2025-11-04", "close": 9.72, "volume": 297317.0}, {"date": "2025-11-05", "close": 9.65, "volume": 458453.0}, {"date": "2025-11-06", "close": 9.67, "volume": 317698.0}, {"date": "2025-11-07", "close": 9.66, "volume": 358044.0}, {"date": "2025-11-10", "close": 9.7, "volume": 295145.0}, {"date": "2025-11-11", "close": 9.75, "volume": 235250.0}, {"date": "2025-11-12", "close": 9.75, "volume": 125251.0}, {"date": "2025-11-13", "close": 9.73, "volume": 173543.0}, {"date": "2025-11-14", "close": 9.7, "volume": 170432.0}, {"date": "2025-11-17", "close": 9.68, "volume": 154457.0}, {"date": "2025-11-18", "close": 9.62, "volume": 146037.0}, {"date": "2025-11-19", "close": 9.6, "volume": 171512.0}, {"date": "2025-11-20", "close": 9.55, "volume": 194920.0}, {"date": "2025-11-21", "close": 9.49, "volume": 353391.0}, {"date": "2025-11-24", "close": 9.55, "volume": 414792.0}, {"date": "2025-11-25", "close": 9.56, "volume": 310546.0}, {"date": "2025-11-26", "close": 9.6, "volume": 283553.0}, {"date": "2025-11-28", "close": 9.55, "volume": 239343.0}, {"date": "2025-12-01", "close": 9.55, "volume": 532725.0}, {"date": "2025-12-02", "close": 9.51, "volume": 368640.0}, {"date": "2025-12-03", "close": 9.55, "volume": 369748.0}, {"date": "2025-12-04", "close": 9.61, "volume": 260180.0}, {"date": "2025-12-05", "close": 9.61, "volume": 251944.0}, {"date": "2025-12-08", "close": 9.59, "volume": 286897.0}, {"date": "2025-12-09", "close": 9.63, "volume": 292671.0}, {"date": "2025-12-10", "close": 9.62, "volume": 267135.0}, {"date": "2025-12-11", "close": 9.63, "volume": 416378.0}, {"date": "2025-12-12", "close": 9.62, "volume": 204178.0}, {"date": "2025-12-15", "close": 9.64, "volume": 237256.0}, {"date": "2025-12-16", "close": 9.56, "volume": 173903.0}, {"date": "2025-12-17", "close": 9.6, "volume": 301803.0}, {"date": "2025-12-18", "close": 9.6, "volume": 257675.0}, {"date": "2025-12-19", "close": 9.58, "volume": 167525.0}, {"date": "2025-12-22", "close": 9.6, "volume": 234701.0}, {"date": "2025-12-23", "close": 9.56, "volume": 348281.0}, {"date": "2025-12-24", "close": 9.55, "volume": 256918.0}, {"date": "2025-12-26", "close": 9.56, "volume": 242703.0}, {"date": "2025-12-29", "close": 9.57, "volume": 315524.0}, {"date": "2025-12-30", "close": 9.6, "volume": 406558.0}, {"date": "2025-12-31", "close": 9.57, "volume": 370966.0}, {"date": "2026-01-02", "close": 9.59, "volume": 176886.0}, {"date": "2026-01-05", "close": 9.6, "volume": 197735.0}, {"date": "2026-01-06", "close": 9.68, "volume": 121183.0}, {"date": "2026-01-07", "close": 9.72, "volume": 367214.0}, {"date": "2026-01-08", "close": 9.75, "volume": 326754.0}, {"date": "2026-01-09", "close": 9.76, "volume": 212351.0}, {"date": "2026-01-12", "close": 9.77, "volume": 244392.0}, {"date": "2026-01-13", "close": 9.79, "volume": 259110.0}, {"date": "2026-01-14", "close": 9.78, "volume": 276052.0}, {"date": "2026-01-15", "close": 9.73, "volume": 271539.0}, {"date": "2026-01-16", "close": 9.76, "volume": 240580.0}, {"date": "2026-01-20", "close": 9.72, "volume": 282890.0}, {"date": "2026-01-21", "close": 9.68, "volume": 283137.0}, {"date": "2026-01-22", "close": 9.66, "volume": 271219.0}, {"date": "2026-01-23", "close": 9.61, "volume": 203927.0}, {"date": "2026-01-26", "close": 9.6, "volume": 285175.0}, {"date": "2026-01-27", "close": 9.67, "volume": 293873.0}, {"date": "2026-01-28", "close": 9.73, "volume": 227356.0}, {"date": "2026-01-29", "close": 9.69, "volume": 319685.0}, {"date": "2026-01-30", "close": 9.72, "volume": 226619.0}, {"date": "2026-02-02", "close": 9.7, "volume": 276023.0}, {"date": "2026-02-03", "close": 9.78, "volume": 310541.0}, {"date": "2026-02-04", "close": 9.73, "volume": 338536.0}, {"date": "2026-02-05", "close": 9.83, "volume": 245827.0}, {"date": "2026-02-06", "close": 9.85, "volume": 144386.0}, {"date": "2026-02-09", "close": 9.89, "volume": 163046.0}, {"date": "2026-02-10", "close": 9.94, "volume": 204082.0}, {"date": "2026-02-11", "close": 9.92, "volume": 154885.0}, {"date": "2026-02-12", "close": 9.95, "volume": 479850.0}, {"date": "2026-02-13", "close": 9.99, "volume": 301590.0}, {"date": "2026-02-17", "close": 9.95, "volume": 156511.0}, {"date": "2026-02-18", "close": 9.95, "volume": 101438.0}, {"date": "2026-02-19", "close": 9.94, "volume": 149365.0}, {"date": "2026-02-20", "close": 9.96, "volume": 184769.0}, {"date": "2026-02-23", "close": 9.97, "volume": 207706.0}, {"date": "2026-02-24", "close": 10.02, "volume": 246516.0}, {"date": "2026-02-25", "close": 9.99, "volume": 194145.0}, {"date": "2026-02-26", "close": 9.99, "volume": 221780.0}, {"date": "2026-02-27", "close": 9.99, "volume": 215840.0}, {"date": "2026-03-02", "close": 9.99, "volume": 265991.0}, {"date": "2026-03-03", "close": 9.94, "volume": 215252.0}, {"date": "2026-03-04", "close": 9.92, "volume": 120934.0}, {"date": "2026-03-05", "close": 9.9, "volume": 152265.0}, {"date": "2026-03-06", "close": 9.89, "volume": 141274.0}, {"date": "2026-03-09", "close": 9.81, "volume": 126191.0}, {"date": "2026-03-10", "close": 9.85, "volume": 234461.0}, {"date": "2026-03-11", "close": 9.81, "volume": 127205.0}, {"date": "2026-03-12", "close": 9.75, "volume": 201464.0}, {"date": "2026-03-13", "close": 9.78, "volume": 215923.0}, {"date": "2026-03-16", "close": 9.78, "volume": 150459.0}, {"date": "2026-03-17", "close": 9.75, "volume": 146314.0}, {"date": "2026-03-18", "close": 9.73, "volume": 86224.0}, {"date": "2026-03-19", "close": 9.71, "volume": 99106.0}, {"date": "2026-03-20", "close": 9.52, "volume": 207306.0}, {"date": "2026-03-23", "close": 9.58, "volume": 223825.0}, {"date": "2026-03-24", "close": 9.45, "volume": 515291.0}, {"date": "2026-03-25", "close": 9.5, "volume": 208901.0}, {"date": "2026-03-26", "close": 9.34, "volume": 250036.0}, {"date": "2026-03-27", "close": 9.3, "volume": 269337.0}, {"date": "2026-03-30", "close": 9.32, "volume": 456389.0}, {"date": "2026-03-31", "close": 9.51, "volume": 499331.0}, {"date": "2026-04-01", "close": 9.55, "volume": 316270.0}, {"date": "2026-04-02", "close": 9.51, "volume": 193261.0}, {"date": "2026-04-06", "close": 9.52, "volume": 266790.0}, {"date": "2026-04-07", "close": 9.6, "volume": 422789.0}, {"date": "2026-04-08", "close": 9.73, "volume": 317981.0}, {"date": "2026-04-09", "close": 9.73, "volume": 215457.0}, {"date": "2026-04-10", "close": 9.73, "volume": 77791.0}, {"date": "2026-04-13", "close": 9.73, "volume": 249600.0}, {"date": "2026-04-14", "close": 9.69, "volume": 173012.0}, {"date": "2026-04-15", "close": 9.7, "volume": 252311.0}, {"date": "2026-04-16", "close": 9.7, "volume": 130576.0}, {"date": "2026-04-17", "close": 9.8, "volume": 330876.0}, {"date": "2026-04-20", "close": 9.74, "volume": 277147.0}, {"date": "2026-04-21", "close": 9.72, "volume": 97178.0}, {"date": "2026-04-22", "close": 9.69, "volume": 286899.0}, {"date": "2026-04-23", "close": 9.66, "volume": 235966.0}, {"date": "2026-04-24", "close": 9.66, "volume": 201729.0}, {"date": "2026-04-27", "close": 9.69, "volume": 129164.0}, {"date": "2026-04-28", "close": 9.64, "volume": 246034.0}, {"date": "2026-04-29", "close": 9.61, "volume": 426988.0}, {"date": "2026-04-30", "close": 9.69, "volume": 264669.0}, {"date": "2026-05-01", "close": 9.63, "volume": 305587.0}, {"date": "2026-05-04", "close": 9.53, "volume": 485451.0}, {"date": "2026-05-05", "close": 9.7, "volume": 283471.0}, {"date": "2026-05-06", "close": 9.78, "volume": 354090.0}, {"date": "2026-05-07", "close": 9.76, "volume": 229904.0}, {"date": "2026-05-08", "close": 9.82, "volume": 296828.0}, {"date": "2026-05-11", "close": 9.82, "volume": 223826.0}, {"date": "2026-05-12", "close": 9.78, "volume": 329178.0}, {"date": "2026-05-13", "close": 9.76, "volume": 400169.0}, {"date": "2026-05-14", "close": 9.68, "volume": 204383.0}, {"date": "2026-05-15", "close": 9.53, "volume": 362700.0}, {"date": "2026-05-18", "close": 9.46, "volume": 169321.0}, {"date": "2026-05-19", "close": 9.39, "volume": 454784.0}, {"date": "2026-05-20", "close": 9.54, "volume": 345151.0}, {"date": "2026-05-21", "close": 9.5, "volume": 213665.0}, {"date": "2026-05-22", "close": 9.54, "volume": 127239.0}, {"date": "2026-05-26", "close": 9.66, "volume": 323446.0}, {"date": "2026-05-27", "close": 9.69, "volume": 329214.0}, {"date": "2026-05-28", "close": 9.77, "volume": 372759.0}, {"date": "2026-05-29", "close": 9.76, "volume": 332373.0}, {"date": "2026-06-01", "close": 9.73, "volume": 186395.0}, {"date": "2026-06-02", "close": 9.76, "volume": 128658.0}, {"date": "2026-06-03", "close": 9.7, "volume": 282508.0}, {"date": "2026-06-04", "close": 9.7, "volume": 251175.0}, {"date": "2026-06-05", "close": 9.66, "volume": 183970.0}, {"date": "2026-06-08", "close": 9.67, "volume": 271978.0}, {"date": "2026-06-09", "close": 9.72, "volume": 242431.0}, {"date": "2026-06-10", "close": 9.69, "volume": 276371.0}, {"date": "2026-06-11", "close": 9.75, "volume": 340536.0}, {"date": "2026-06-12", "close": 9.75, "volume": 258368.0}, {"date": "2026-06-15", "close": 9.75, "volume": 228581.0}, {"date": "2026-06-16", "close": 9.74, "volume": 174035.0}, {"date": "2026-06-17", "close": 9.74, "volume": 223992.0}, {"date": "2026-06-18", "close": 9.9, "volume": 262162.0}, {"date": "2026-06-22", "close": 9.8, "volume": 254364.0}, {"date": "2026-06-23", "close": 9.8, "volume": 217384.0}, {"date": "2026-06-24", "close": 9.87, "volume": 297791.0}, {"date": "2026-06-25", "close": 9.88, "volume": 200571.0}, {"date": "2026-06-26", "close": 9.86, "volume": 177298.0}, {"date": "2026-06-29", "close": 9.89, "volume": 313286.0}, {"date": "2026-06-30", "close": 9.87, "volume": 304810.0}, {"date": "2026-07-01", "close": 9.9, "volume": 223806.0}, {"date": "2026-07-02", "close": 9.9, "volume": 219770.0}, {"date": "2026-07-06", "close": 9.88, "volume": 280253.0}, {"date": "2026-07-07", "close": 9.85, "volume": 324061.0}, {"date": "2026-07-08", "close": 9.83, "volume": 194243.0}, {"date": "2026-07-09", "close": 9.89, "volume": 256570.0}, {"date": "2026-07-10", "close": 9.87, "volume": 198838.0}, {"date": "2026-07-13", "close": 9.9, "volume": 301519.0}, {"date": "2026-07-14", "close": 9.88, "volume": 317974.0}, {"date": "2026-07-15", "close": 9.85, "volume": 296244.0}, {"date": "2026-07-16", "close": 9.85, "volume": 202778.0}, {"date": "2026-07-17", "close": 9.81, "volume": 177889.0}, {"date": "2026-07-20", "close": 9.83, "volume": 113181.0}, {"date": "2026-07-21", "close": 9.73, "volume": 232895.0}, {"date": "2026-07-22", "close": 9.68, "volume": 167038.0}, {"date": "2026-07-23", "close": 9.59, "volume": 282543.0}, {"date": "2026-07-24", "close": 9.6, "volume": 226154.0}, {"date": "2026-07-27", "close": 9.68, "volume": 130121.0}, {"date": "2026-07-28", "close": 9.68, "volume": 150113.0}, {"date": "2026-07-29", "close": 9.65, "volume": 175708.0}, {"date": "2026-07-30", "close": 9.7, "volume": 182662.0}, {"date": "2026-07-31", "close": 9.66, "volume": 236150.0}, {"date": "2026-08-03", "close": 9.63, "volume": 152138.0}, {"date": "2026-08-04", "close": 9.64, "volume": 216502.0}, {"date": "2026-08-05", "close": 9.72, "volume": 169587.0}, {"date": "2026-08-06", "close": 9.79, "volume": 151051.0}, {"date": "2026-08-07", "close": 9.83, "volume": 208886.0}, {"date": "2026-08-10", "close": 9.76, "volume": 106724.0}, {"date": "2026-08-11", "close": 9.83, "volume": 204652.0}, {"date": "2026-08-12", "close": 9.81, "volume": 105746.0}, {"date": "2026-08-13", "close": 9.89, "volume": 244989.0}, {"date": "2026-08-14", "close": 9.85, "volume": 197863.0}, {"date": "2026-08-17", "close": 9.74, "volume": 129514.0}, {"date": "2026-08-18", "close": 9.7, "volume": 207890.0}, {"date": "2026-08-19", "close": 9.74, "volume": 174025.0}, {"date": "2026-08-20", "close": 9.69, "volume": 116032.0}, {"date": "2026-08-21", "close": 9.68, "volume": 222220.0}, {"date": "2026-08-24", "close": 9.7, "volume": 109800.0}, {"date": "2026-08-25", "close": 9.77, "volume": 110420.0}, {"date": "2026-08-26", "close": 9.74, "volume": 106199.0}, {"date": "2026-08-27", "close": 9.69, "volume": 197747.0}, {"date": "2026-08-28", "close": 9.74, "volume": 131424.0}, {"date": "2026-08-31", "close": 9.69, "volume": 210438.0}, {"date": "2026-09-01", "close": 9.53, "volume": 249009.0}, {"date": "2026-09-02", "close": 9.47, "volume": 257139.0}, {"date": "2026-09-03", "close": 9.45, "volume": 204998.0}, {"date": "2026-09-04", "close": 9.53, "volume": 188581.0}, {"date": "2026-09-08", "close": 9.52, "volume": 106481.0}, {"date": "2026-09-09", "close": 9.41, "volume": 184751.0}, {"date": "2026-09-10", "close": 9.32, "volume": 281384.0}, {"date": "2026-09-11", "close": 9.38, "volume": 366531.0}, {"date": "2026-09-14", "close": 9.38, "volume": 165727.0}, {"date": "2026-09-15", "close": 9.23, "volume": 531083.0}, {"date": "2026-09-16", "close": 9.23, "volume": 434926.0}, {"date": "2026-09-17", "close": 9.27, "volume": 371864.0}, {"date": "2026-09-18", "close": 9.24, "volume": 507311.0}, {"date": "2026-09-21", "close": 9.11, "volume": 334430.0}, {"date": "2026-09-22", "close": 9.14, "volume": 303090.0}, {"date": "2026-09-23", "close": 8.85, "volume": 787426.0}, {"date": "2026-09-24", "close": 8.6, "volume": 598906.0}, {"date": "2026-09-25", "close": 8.63, "volume": 719282.0}, {"date": "2026-09-28", "close": 8.37, "volume": 649863.0}, {"date": "2026-09-29", "close": 8.34, "volume": 817090.0}, {"date": "2026-09-30", "close": 8.35, "volume": 564955.0}, {"date": "2026-10-01", "close": 8.43, "volume": 573311.0}, {"date": "2026-10-02", "close": 8.51, "volume": 451644.0}, {"date": "2026-10-05", "close": 8.33, "volume": 438218.0}, {"date": "2026-10-06", "close": 8.44, "volume": 485906.0}, {"date": "2026-10-07", "close": 8.39, "volume": 503255.0}, {"date": "2026-10-08", "close": 8.55, "volume": 490956.0}, {"date": "2026-10-09", "close": 8.66, "volume": 274942.0}, {"date": "2026-10-12", "close": 8.61, "volume": 157207.0}, {"date": "2026-10-13", "close": 8.73, "volume": 540226.0}, {"date": "2026-10-14", "close": 8.57, "volume": 378044.0}], "refreshing": true}