{"ticker": "ARCO", "overview": {"cik": "1508478", "ticker": "ARCO", "name": "Arcos Dorados Holdings Inc.", "industry": "Retail-Eating  Places", "country": "", "sic": "5812", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001207017-26-000043", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "FORM 6-K", "accession": "0000950103-26-012286", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001628280-26-056473", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038854", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-20", "title": "FORM 6-K", "accession": "0000950103-26-007512", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "Foreign material event", "accession": "0001628280-26-036724", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001207017-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034241", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034238", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034236", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034234", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034233", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034232", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034231", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034230", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034229", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034228", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034224", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034223", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034222", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034219", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034216", "price_sensitive": false}, {"form": "SD", "date": "2026-05-08", "title": "FORM SD", "accession": "0000950103-26-007011", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001628280-26-029697", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001628280-26-029695", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 442459.42449999996, "net": -442459.42449999996, "insiders": 1, "first_date": "2026-05-28", "last_date": "2026-08-25"}, "metrics": {"ticker": "ARCO", "has_prices": true, "as_of": "2026-08-07", "last": 8.24, "prev_close": 8.34, "change": -0.09999999999999964, "change_pct": -0.01199040767386087, "session_volume": 784633.0, "vwap_5": 8.339525549407142, "vwap_20": 8.282605003972721, "vwap_60": 8.447012884841735, "vwap_250": 7.923857670533873, "high_52w": 9.5, "low_52w": 6.94, "avg_volume_20": 1021592.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-058969", "src": "INSIDERS", "ticker": "ARCO", "cik": "1508478", "company": "Arcos Dorados Holdings Inc.", "company_raw": "Arcos Dorados Holdings Inc.", "who": "Artigas Carlos Hernandez", "who_key": "Hernandez Artigas Carlos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 262259.42449999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "", "headline": "Boardroom sells $262K of ARCO", "source_url": "https://www.sec.gov/Archives/edgar/data/2119052/000162828026058969/0001628280-26-058969-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "13DG-0001207017-26-000043", "src": "13DG", "ticker": "ARCO", "cik": "1508478", "company": "Arcos Dorados Holdings Inc.", "company_raw": "Arcos Dorados Holdings Inc.", "who": "Arcos Dorados Holdings Inc.", "who_key": "Arcos Dorados Holdings Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "", "headline": "Arcos Dorados Holdings Inc. takes a 18.9% passive stake in ARCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1508478/0001207017-26-000043-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "0001628280-26-038854", "src": "INSIDERS", "ticker": "ARCO", "cik": "1508478", "company": "Arcos Dorados Holdings Inc.", "company_raw": "Arcos Dorados Holdings Inc.", "who": "Artigas Carlos Hernandez", "who_key": "Hernandez Artigas Carlos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 180200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "", "headline": "Board member offloads $180K of ARCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1508478/000162828026038854/0001628280-26-038854-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228471}, {"id": "13DG-0001207017-26-000028", "src": "13DG", "ticker": "ARCO", "cik": "1508478", "company": "Arcos Dorados Holdings Inc.", "company_raw": "Arcos Dorados Holdings Inc.", "who": "Arcos Dorados Holdings Inc.", "who_key": "Arcos Dorados Holdings Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "", "headline": "Arcos Dorados Holdings Inc. takes a 17.7% passive stake in ARCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1508478/0001207017-26-000028-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "0001628280-26-034216", "src": "INSIDERS", "ticker": "ARCO", "cik": "1508478", "company": "Arcos Dorados Holdings Inc.", "company_raw": "Arcos Dorados Holdings Inc.", "who": "Francisco Alberto Staton", "who_key": "Staton Francisco Alberto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 117557.65999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "", "headline": "Director files routine paperwork on ARCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1508478/000162828026034216/0001628280-26-034216-index.htm", "trade_date": "2026-05-10", "timestamp": "2026-05-10", "mins": 254391}, {"id": "0001628280-26-034219", "src": "INSIDERS", "ticker": "ARCO", "cik": "1508478", "company": "Arcos Dorados Holdings Inc.", "company_raw": "Arcos Dorados Holdings Inc.", "who": "Cadavid Jose Alberto Velez", "who_key": "Velez Cadavid Jose Alberto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "", "headline": "Director files routine paperwork on ARCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1508478/000162828026034219/0001628280-26-034219-index.htm", "trade_date": "2026-05-10", "timestamp": "2026-05-10", "mins": 254391}, {"id": "0001628280-26-034222", "src": "INSIDERS", "ticker": "ARCO", "cik": "1508478", "company": "Arcos Dorados Holdings Inc.", "company_raw": "Arcos Dorados Holdings Inc.", "who": "Woods Staton", "who_key": "Staton Woods", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 525027.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "", "headline": "Director files routine paperwork on ARCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1508478/000162828026034222/0001628280-26-034222-index.htm", "trade_date": "2026-05-10", "timestamp": "2026-05-10", "mins": 254391}, {"id": "0001628280-26-034223", "src": "INSIDERS", "ticker": "ARCO", "cik": "1508478", "company": "Arcos Dorados Holdings Inc.", "company_raw": "Arcos Dorados Holdings Inc.", "who": "Mariano Tannenbaum", "who_key": "Tannenbaum Mariano", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 203184.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "", "headline": "CFO files routine paperwork on ARCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1508478/000162828026034223/0001628280-26-034223-index.htm", "trade_date": "2026-05-10", "timestamp": "2026-05-10", "mins": 254391}, {"id": "0001628280-26-034224", "src": "INSIDERS", "ticker": "ARCO", "cik": "1508478", "company": "Arcos Dorados Holdings Inc.", "company_raw": "Arcos Dorados Holdings Inc.", "who": "Luis Alberto Raganato", "who_key": "Raganato Luis Alberto", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 218635.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "", "headline": "CEO files routine paperwork on ARCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1508478/000162828026034224/0001628280-26-034224-index.htm", "trade_date": "2026-05-10", "timestamp": "2026-05-10", "mins": 254391}, {"id": "0001628280-26-034228", "src": "INSIDERS", "ticker": "ARCO", "cik": "1508478", "company": "Arcos Dorados Holdings Inc.", "company_raw": "Arcos Dorados Holdings Inc.", "who": "Marcelo Rabach", "who_key": "Rabach Marcelo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "", "headline": "Director files routine paperwork on ARCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1508478/000162828026034228/0001628280-26-034228-index.htm", "trade_date": "2026-05-10", "timestamp": "2026-05-10", "mins": 254391}, {"id": "0001628280-26-034229", "src": "INSIDERS", "ticker": "ARCO", "cik": "1508478", "company": "Arcos Dorados Holdings Inc.", "company_raw": "Arcos Dorados Holdings Inc.", "who": "Cristina Presz Palmaka De Luca", "who_key": "De Luca Cristina Presz Palmaka", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "", "headline": "Director files routine paperwork on ARCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1508478/000162828026034229/0001628280-26-034229-index.htm", "trade_date": "2026-05-10", "timestamp": "2026-05-10", "mins": 254391}, {"id": "0001628280-26-034230", "src": "INSIDERS", "ticker": "ARCO", "cik": "1508478", "company": "Arcos Dorados Holdings Inc.", "company_raw": "Arcos Dorados Holdings Inc.", "who": "Artigas Carlos Hernandez", "who_key": "Hernandez Artigas Carlos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "", "headline": "Director files routine paperwork on ARCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1508478/000162828026034230/0001628280-26-034230-index.htm", "trade_date": "2026-05-10", "timestamp": "2026-05-10", "mins": 254391}, {"id": "0001628280-26-034231", "src": "INSIDERS", "ticker": "ARCO", "cik": "1508478", "company": "Arcos Dorados Holdings Inc.", "company_raw": "Arcos Dorados Holdings Inc.", "who": "Alicia Staton", "who_key": "Staton Alicia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "", "headline": "Director files routine paperwork on ARCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1508478/000162828026034231/0001628280-26-034231-index.htm", "trade_date": "2026-05-10", "timestamp": "2026-05-10", "mins": 254391}, {"id": "0001628280-26-034232", "src": "INSIDERS", "ticker": "ARCO", "cik": "1508478", "company": "Arcos Dorados Holdings Inc.", "company_raw": "Arcos Dorados Holdings Inc.", "who": "Avila Carlos Eduardo Gonzalez", "who_key": "Gonzalez Avila Carlos Eduardo", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 67848.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "", "headline": "C-suite exec files routine paperwork on ARCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1508478/000162828026034232/0001628280-26-034232-index.htm", "trade_date": "2026-05-10", "timestamp": "2026-05-10", "mins": 254391}, {"id": "0001628280-26-034233", "src": "INSIDERS", "ticker": "ARCO", "cik": "1508478", "company": "Arcos Dorados Holdings Inc.", "company_raw": "Arcos Dorados Holdings Inc.", "who": "Annette Franqui", "who_key": "FRANQUI ANNETTE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "", "headline": "Director files routine paperwork on ARCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1508478/000162828026034233/0001628280-26-034233-index.htm", "trade_date": "2026-05-10", "timestamp": "2026-05-10", "mins": 254391}, {"id": "0001628280-26-034234", "src": "INSIDERS", "ticker": "ARCO", "cik": "1508478", "company": "Arcos Dorados Holdings Inc.", "company_raw": "Arcos Dorados Holdings Inc.", "who": "Jose Raul Fernandez", "who_key": "Fernandez Jose Raul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "", "headline": "Director files routine paperwork on ARCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1508478/000162828026034234/0001628280-26-034234-index.htm", "trade_date": "2026-05-10", "timestamp": "2026-05-10", "mins": 254391}, {"id": "0001628280-26-034236", "src": "INSIDERS", "ticker": "ARCO", "cik": "1508478", "company": "Arcos Dorados Holdings Inc.", "company_raw": "Arcos Dorados Holdings Inc.", "who": "Michael Chu", "who_key": "CHU MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "", "headline": "Director files routine paperwork on ARCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1508478/000162828026034236/0001628280-26-034236-index.htm", "trade_date": "2026-05-10", "timestamp": "2026-05-10", "mins": 254391}, {"id": "0001628280-26-034238", "src": "INSIDERS", "ticker": "ARCO", "cik": "1508478", "company": "Arcos Dorados Holdings Inc.", "company_raw": "Arcos Dorados Holdings Inc.", "who": "Martin Karla Paola Berman", "who_key": "Berman Martin Karla Paola", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "", "headline": "Director files routine paperwork on ARCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1508478/000162828026034238/0001628280-26-034238-index.htm", "trade_date": "2026-05-10", "timestamp": "2026-05-10", "mins": 254391}, {"id": "0001628280-26-034241", "src": "INSIDERS", "ticker": "ARCO", "cik": "1508478", "company": "Arcos Dorados Holdings Inc.", "company_raw": "Arcos Dorados Holdings Inc.", "who": "Sergio Daniel Alonso", "who_key": "Alonso Sergio Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "", "headline": "Director files routine paperwork on ARCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1508478/000162828026034241/0001628280-26-034241-index.htm", "trade_date": "2026-05-10", "timestamp": "2026-05-10", "mins": 254391}, {"id": "0001628280-26-029687", "src": "INSIDERS", "ticker": "ARCO", "cik": "1508478", "company": "Arcos Dorados Holdings Inc.", "company_raw": "Arcos Dorados Holdings Inc.", "who": "Sergio Daniel Alonso", "who_key": "Alonso Sergio Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 44492.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "", "headline": "Director files routine paperwork on ARCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1508478/000162828026029687/0001628280-26-029687-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "0001628280-26-029689", "src": "INSIDERS", "ticker": "ARCO", "cik": "1508478", "company": "Arcos Dorados Holdings Inc.", "company_raw": "Arcos Dorados Holdings Inc.", "who": "Martin Karla Paola Berman", "who_key": "Berman Martin Karla Paola", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 44492.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "", "headline": "Director files routine paperwork on ARCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1508478/000162828026029689/0001628280-26-029689-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "0001628280-26-029690", "src": "INSIDERS", "ticker": "ARCO", "cik": "1508478", "company": "Arcos Dorados Holdings Inc.", "company_raw": "Arcos Dorados Holdings Inc.", "who": "Michael Chu", "who_key": "CHU MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 44492.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "", "headline": "Director files routine paperwork on ARCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1508478/000162828026029690/0001628280-26-029690-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "0001628280-26-029691", "src": "INSIDERS", "ticker": "ARCO", "cik": "1508478", "company": "Arcos Dorados Holdings Inc.", "company_raw": "Arcos Dorados Holdings Inc.", "who": "Jose Raul Fernandez", "who_key": "Fernandez Jose Raul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 44492.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "", "headline": "Director files routine paperwork on ARCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1508478/000162828026029691/0001628280-26-029691-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "0001628280-26-029693", "src": "INSIDERS", "ticker": "ARCO", "cik": "1508478", "company": "Arcos Dorados Holdings Inc.", "company_raw": "Arcos Dorados Holdings Inc.", "who": "Annette Franqui", "who_key": "FRANQUI ANNETTE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 44492.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "", "headline": "Director files routine paperwork on ARCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1508478/000162828026029693/0001628280-26-029693-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "0001628280-26-029694", "src": "INSIDERS", "ticker": "ARCO", "cik": "1508478", "company": "Arcos Dorados Holdings Inc.", "company_raw": "Arcos Dorados Holdings Inc.", "who": "Artigas Carlos Hernandez", "who_key": "Hernandez Artigas Carlos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 44492.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "", "headline": "Director files routine paperwork on ARCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1508478/000162828026029694/0001628280-26-029694-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "0001628280-26-029695", "src": "INSIDERS", "ticker": "ARCO", "cik": "1508478", "company": "Arcos Dorados Holdings Inc.", "company_raw": "Arcos Dorados Holdings Inc.", "who": "Cristina Presz Palmaka De Luca", "who_key": "De Luca Cristina Presz Palmaka", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 44492.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "", "headline": "Director files routine paperwork on ARCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1508478/000162828026029695/0001628280-26-029695-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "0001628280-26-029697", "src": "INSIDERS", "ticker": "ARCO", "cik": "1508478", "company": "Arcos Dorados Holdings Inc.", "company_raw": "Arcos Dorados Holdings Inc.", "who": "Cadavid Jose Alberto Velez", "who_key": "Velez Cadavid Jose Alberto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 44492.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "", "headline": "Director files routine paperwork on ARCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1508478/000162828026029697/0001628280-26-029697-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}], "recent_buys": [], "institutional": [{"id": "13DG-0001207017-26-000043", "src": "13DG", "ticker": "ARCO", "cik": "1508478", "company": "Arcos Dorados Holdings Inc.", "company_raw": "Arcos Dorados Holdings Inc.", "who": "Arcos Dorados Holdings Inc.", "who_key": "Arcos Dorados Holdings Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "", "headline": "Arcos Dorados Holdings Inc. takes a 18.9% passive stake in ARCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1508478/0001207017-26-000043-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001207017-26-000028", "src": "13DG", "ticker": "ARCO", "cik": "1508478", "company": "Arcos Dorados Holdings Inc.", "company_raw": "Arcos Dorados Holdings Inc.", "who": "Arcos Dorados Holdings Inc.", "who_key": "Arcos Dorados Holdings Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "", "headline": "Arcos Dorados Holdings Inc. takes a 17.7% passive stake in ARCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1508478/0001207017-26-000028-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": "Arcos Dorados Holdings Inc. Class A Shares", "new_value": "Arcos Dorados Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001508478", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001508478", "applied": 1, "detected_at": "2026-09-10T10:05:11.496133"}]}, "key_people": [{"who": "Artigas Carlos Hernandez", "who_key": "Hernandez Artigas Carlos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 442459.42449999996, "net": -442459.42449999996, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 262259.42449999996, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2119052/000162828026058969/0001628280-26-058969-index.htm"}, {"action": "SELL", "amount": 180200.0, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1508478/000162828026038854/0001628280-26-038854-index.htm"}], "latest": {"action": "SELL", "amount": 262259.42449999996, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2119052/000162828026058969/0001628280-26-058969-index.htm"}}], "activity": [{"date": "2026-08-25", "net": -262259.42449999996}], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001207017-26-000043", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "FORM 6-K", "accession": "0000950103-26-012286", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001628280-26-056473", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038854", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-20", "title": "FORM 6-K", "accession": "0000950103-26-007512", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "Foreign material event", "accession": "0001628280-26-036724", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001207017-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034241", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034238", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034236", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034234", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034233", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034232", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034231", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034230", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034229", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034228", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034224", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034223", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034222", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034219", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034216", "price_sensitive": false}, {"form": "SD", "date": "2026-05-08", "title": "FORM SD", "accession": "0000950103-26-007011", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001628280-26-029697", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001628280-26-029695", "price_sensitive": false}], "performance": {"ticker": "ARCO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 5.78, "volume": 298457.0}, {"date": "2016-08-09", "close": 5.65, "volume": 394074.0}, {"date": "2016-08-10", "close": 5.65, "volume": 263592.0}, {"date": "2016-08-11", "close": 5.66, "volume": 142698.0}, {"date": "2016-08-12", "close": 5.56, "volume": 160628.0}, {"date": "2016-08-15", "close": 5.62, "volume": 229107.0}, {"date": "2016-08-16", "close": 5.65, "volume": 517486.0}, {"date": "2016-08-17", "close": 5.64, "volume": 354871.0}, {"date": "2016-08-18", "close": 5.7, "volume": 339616.0}, {"date": "2016-08-19", "close": 5.61, "volume": 210548.0}, {"date": "2016-08-22", "close": 5.51, "volume": 256382.0}, {"date": "2016-08-23", "close": 5.52, "volume": 379647.0}, {"date": "2016-08-24", "close": 5.5, "volume": 220966.0}, {"date": "2016-08-25", "close": 5.44, "volume": 266955.0}, {"date": "2016-08-26", "close": 5.33, "volume": 216889.0}, {"date": "2016-08-29", "close": 5.27, "volume": 361214.0}, {"date": "2016-08-30", "close": 5.01, "volume": 2797455.0}, {"date": "2016-08-31", "close": 4.82, "volume": 880274.0}, {"date": "2016-09-01", "close": 4.87, "volume": 289392.0}, {"date": "2016-09-02", "close": 4.82, "volume": 198510.0}, {"date": "2016-09-06", "close": 4.96, "volume": 289721.0}, {"date": "2016-09-07", "close": 5.02, "volume": 771952.0}, {"date": "2016-09-08", "close": 5.01, "volume": 939926.0}, {"date": "2016-09-09", "close": 4.82, "volume": 697598.0}, {"date": "2016-09-12", "close": 4.79, "volume": 268700.0}, {"date": "2016-09-13", "close": 4.67, "volume": 222752.0}, {"date": "2016-09-14", "close": 4.63, "volume": 222594.0}, {"date": "2016-09-15", "close": 5.08, "volume": 629077.0}, {"date": "2016-09-16", "close": 5.0, "volume": 374993.0}, {"date": "2016-09-19", "close": 5.08, "volume": 624630.0}, {"date": "2016-09-20", "close": 5.41, "volume": 2261947.0}, {"date": "2016-09-21", "close": 5.36, "volume": 733943.0}, {"date": "2016-09-22", "close": 5.55, "volume": 571426.0}, {"date": "2016-09-23", "close": 5.57, "volume": 315373.0}, {"date": "2016-09-26", "close": 5.39, "volume": 481135.0}, {"date": "2016-09-27", "close": 5.41, "volume": 221154.0}, {"date": "2016-09-28", "close": 5.45, "volume": 538768.0}, {"date": "2016-09-29", "close": 5.27, "volume": 230549.0}, {"date": "2016-09-30", "close": 5.27, "volume": 135664.0}, {"date": "2016-10-03", "close": 5.66, "volume": 645186.0}, {"date": "2016-10-04", "close": 5.93, "volume": 1131988.0}, {"date": "2016-10-05", "close": 6.23, "volume": 1530789.0}, {"date": "2016-10-06", "close": 6.19, "volume": 1649845.0}, {"date": "2016-10-07", "close": 6.22, "volume": 456856.0}, {"date": "2016-10-10", "close": 6.06, "volume": 914178.0}, {"date": "2016-10-11", "close": 6.01, "volume": 510905.0}, {"date": "2016-10-12", "close": 6.04, "volume": 333035.0}, {"date": "2016-10-13", "close": 5.99, "volume": 739156.0}, {"date": "2016-10-14", "close": 6.08, "volume": 208939.0}, {"date": "2016-10-17", "close": 6.3, "volume": 519486.0}, {"date": "2016-10-18", "close": 6.2, "volume": 317130.0}, {"date": "2016-10-19", "close": 6.3, "volume": 1021437.0}, {"date": "2016-10-20", "close": 6.15, "volume": 256764.0}, {"date": "2016-10-21", "close": 6.1, "volume": 147116.0}, {"date": "2016-10-24", "close": 6.45, "volume": 1285846.0}, {"date": "2016-10-25", "close": 6.3, "volume": 409451.0}, {"date": "2016-10-26", "close": 6.25, "volume": 465150.0}, {"date": "2016-10-27", "close": 6.15, "volume": 441823.0}, {"date": "2016-10-28", "close": 6.2, "volume": 245903.0}, {"date": "2016-10-31", "close": 6.15, "volume": 199122.0}, {"date": "2016-11-01", "close": 6.0, "volume": 378044.0}, {"date": "2016-11-02", "close": 5.85, "volume": 1792204.0}, {"date": "2016-11-03", "close": 5.95, "volume": 296658.0}, {"date": "2016-11-04", "close": 5.92, "volume": 189521.0}, {"date": "2016-11-07", "close": 6.0, "volume": 482926.0}, {"date": "2016-11-08", "close": 5.95, "volume": 395936.0}, {"date": "2016-11-09", "close": 5.75, "volume": 519329.0}, {"date": "2016-11-10", "close": 5.65, "volume": 835333.0}, {"date": "2016-11-11", "close": 5.45, "volume": 252110.0}, {"date": "2016-11-14", "close": 5.3, "volume": 625862.0}, {"date": "2016-11-15", "close": 5.8, "volume": 438816.0}, {"date": "2016-11-16", "close": 5.8, "volume": 112806.0}, {"date": "2016-11-17", "close": 5.75, "volume": 124401.0}, {"date": "2016-11-18", "close": 5.75, "volume": 125948.0}, {"date": "2016-11-21", "close": 5.95, "volume": 328820.0}, {"date": "2016-11-22", "close": 5.75, "volume": 254614.0}, {"date": "2016-11-23", "close": 5.65, "volume": 239218.0}, {"date": "2016-11-25", "close": 5.6, "volume": 266816.0}, {"date": "2016-11-28", "close": 5.8, "volume": 407181.0}, {"date": "2016-11-29", "close": 5.9, "volume": 310121.0}, {"date": "2016-11-30", "close": 5.9, "volume": 626713.0}, {"date": "2016-12-01", "close": 6.0, "volume": 585420.0}, {"date": "2016-12-02", "close": 5.9, "volume": 445930.0}, {"date": "2016-12-05", "close": 5.9, "volume": 353697.0}, {"date": "2016-12-06", "close": 5.9, "volume": 304367.0}, {"date": "2016-12-07", "close": 5.8, "volume": 251602.0}, {"date": "2016-12-08", "close": 5.65, "volume": 379740.0}, {"date": "2016-12-09", "close": 5.85, "volume": 381135.0}, {"date": "2016-12-12", "close": 5.65, "volume": 417447.0}, {"date": "2016-12-13", "close": 5.75, "volume": 708559.0}, {"date": "2016-12-14", "close": 5.85, "volume": 604505.0}, {"date": "2016-12-15", "close": 5.85, "volume": 373726.0}, {"date": "2016-12-16", "close": 5.6, "volume": 260400.0}, {"date": "2016-12-19", "close": 5.46, "volume": 307075.0}, {"date": "2016-12-20", "close": 5.4, "volume": 262222.0}, {"date": "2016-12-21", "close": 5.5, "volume": 342325.0}, {"date": "2016-12-22", "close": 5.45, "volume": 211178.0}, {"date": "2016-12-23", "close": 5.4, "volume": 149025.0}, {"date": "2016-12-27", "close": 5.25, "volume": 227085.0}, {"date": "2016-12-28", "close": 5.45, "volume": 257360.0}, {"date": "2016-12-29", "close": 5.4, "volume": 138848.0}, {"date": "2016-12-30", "close": 5.4, "volume": 363084.0}, {"date": "2017-01-03", "close": 5.75, "volume": 482042.0}, {"date": "2017-01-04", "close": 5.7, "volume": 210571.0}, {"date": "2017-01-05", "close": 5.65, "volume": 894197.0}, {"date": "2017-01-06", "close": 5.65, "volume": 259009.0}, {"date": "2017-01-09", "close": 5.6, "volume": 226678.0}, {"date": "2017-01-10", "close": 5.7, "volume": 335011.0}, {"date": "2017-01-11", "close": 5.7, "volume": 496540.0}, {"date": "2017-01-12", "close": 5.7, "volume": 875730.0}, {"date": "2017-01-13", "close": 5.7, "volume": 279286.0}, {"date": "2017-01-17", "close": 5.62, "volume": 290042.0}, {"date": "2017-01-18", "close": 5.65, "volume": 424103.0}, {"date": "2017-01-19", "close": 5.7, "volume": 284094.0}, {"date": "2017-01-20", "close": 5.7, "volume": 253011.0}, {"date": "2017-01-23", "close": 5.7, "volume": 247807.0}, {"date": "2017-01-24", "close": 5.65, "volume": 476101.0}, {"date": "2017-01-25", "close": 5.65, "volume": 157947.0}, {"date": "2017-01-26", "close": 5.65, "volume": 463063.0}, {"date": "2017-01-27", "close": 5.75, "volume": 411229.0}, {"date": "2017-01-30", "close": 5.8, "volume": 366076.0}, {"date": "2017-01-31", "close": 5.8, "volume": 767751.0}, {"date": "2017-02-01", "close": 6.05, "volume": 988493.0}, {"date": "2017-02-02", "close": 6.25, "volume": 1354886.0}, {"date": "2017-02-03", "close": 6.5, "volume": 1275630.0}, {"date": "2017-02-06", "close": 6.35, "volume": 965293.0}, {"date": "2017-02-07", "close": 6.4, "volume": 630913.0}, {"date": "2017-02-08", "close": 6.3, "volume": 499767.0}, {"date": "2017-02-09", "close": 6.35, "volume": 237255.0}, {"date": "2017-02-10", "close": 6.25, "volume": 538108.0}, {"date": "2017-02-13", "close": 6.3, "volume": 875662.0}, {"date": "2017-02-14", "close": 6.3, "volume": 323224.0}, {"date": "2017-02-15", "close": 6.25, "volume": 323183.0}, {"date": "2017-02-16", "close": 6.3, "volume": 236419.0}, {"date": "2017-02-17", "close": 6.4, "volume": 543376.0}, {"date": "2017-02-21", "close": 6.3, "volume": 454174.0}, {"date": "2017-02-22", "close": 6.1, "volume": 381624.0}, {"date": "2017-02-23", "close": 6.05, "volume": 370059.0}, {"date": "2017-02-24", "close": 5.95, "volume": 810179.0}, {"date": "2017-02-27", "close": 6.0, "volume": 266127.0}, {"date": "2017-02-28", "close": 6.2, "volume": 670451.0}, {"date": "2017-03-01", "close": 6.2, "volume": 407337.0}, {"date": "2017-03-02", "close": 6.2, "volume": 432477.0}, {"date": "2017-03-03", "close": 6.25, "volume": 546805.0}, {"date": "2017-03-06", "close": 6.2, "volume": 403881.0}, {"date": "2017-03-07", "close": 6.25, "volume": 631283.0}, {"date": "2017-03-08", "close": 6.25, "volume": 278515.0}, {"date": "2017-03-09", "close": 6.15, "volume": 323286.0}, {"date": "2017-03-10", "close": 6.3, "volume": 449003.0}, {"date": "2017-03-13", "close": 6.3, "volume": 304902.0}, {"date": "2017-03-14", "close": 6.35, "volume": 823368.0}, {"date": "2017-03-15", "close": 7.6, "volume": 2469839.0}, {"date": "2017-03-16", "close": 7.75, "volume": 1842998.0}, {"date": "2017-03-17", "close": 7.35, "volume": 1133678.0}, {"date": "2017-03-20", "close": 7.25, "volume": 687069.0}, {"date": "2017-03-21", "close": 7.3, "volume": 877219.0}, {"date": "2017-03-22", "close": 7.4, "volume": 218256.0}, {"date": "2017-03-23", "close": 7.4, "volume": 968901.0}, {"date": "2017-03-24", "close": 7.35, "volume": 723292.0}, {"date": "2017-03-27", "close": 7.45, "volume": 761163.0}, {"date": "2017-03-28", "close": 7.6, "volume": 1243218.0}, {"date": "2017-03-29", "close": 7.7, "volume": 533007.0}, {"date": "2017-03-30", "close": 8.15, "volume": 926916.0}, {"date": "2017-03-31", "close": 8.05, "volume": 425610.0}, {"date": "2017-04-03", "close": 7.95, "volume": 386966.0}, {"date": "2017-04-04", "close": 7.95, "volume": 186495.0}, {"date": "2017-04-05", "close": 7.9, "volume": 828003.0}, {"date": "2017-04-06", "close": 7.8, "volume": 374734.0}, {"date": "2017-04-07", "close": 7.75, "volume": 602828.0}, {"date": "2017-04-10", "close": 7.85, "volume": 514413.0}, {"date": "2017-04-11", "close": 8.1, "volume": 1966838.0}, {"date": "2017-04-12", "close": 8.05, "volume": 776195.0}, {"date": "2017-04-13", "close": 8.0, "volume": 682180.0}, {"date": "2017-04-17", "close": 8.0, "volume": 371144.0}, {"date": "2017-04-18", "close": 8.0, "volume": 2100086.0}, {"date": "2017-04-19", "close": 8.0, "volume": 2217533.0}, {"date": "2017-04-20", "close": 8.1, "volume": 645562.0}, {"date": "2017-04-21", "close": 7.95, "volume": 191639.0}, {"date": "2017-04-24", "close": 7.85, "volume": 773192.0}, {"date": "2017-04-25", "close": 8.0, "volume": 2712001.0}, {"date": "2017-04-26", "close": 8.0, "volume": 463658.0}, {"date": "2017-04-27", "close": 8.05, "volume": 917114.0}, {"date": "2017-04-28", "close": 8.2, "volume": 1277083.0}, {"date": "2017-05-01", "close": 8.35, "volume": 574985.0}, {"date": "2017-05-02", "close": 8.6, "volume": 1466285.0}, {"date": "2017-05-03", "close": 9.3, "volume": 2708827.0}, {"date": "2017-05-04", "close": 9.2, "volume": 1293219.0}, {"date": "2017-05-05", "close": 9.15, "volume": 832494.0}, {"date": "2017-05-08", "close": 9.1, "volume": 490796.0}, {"date": "2017-05-09", "close": 9.0, "volume": 329450.0}, {"date": "2017-05-10", "close": 9.2, "volume": 728006.0}, {"date": "2017-05-11", "close": 9.3, "volume": 1976816.0}, {"date": "2017-05-12", "close": 9.2, "volume": 863477.0}, {"date": "2017-05-15", "close": 9.15, "volume": 1107561.0}, {"date": "2017-05-16", "close": 9.45, "volume": 2342690.0}, {"date": "2017-05-17", "close": 9.14, "volume": 560243.0}, {"date": "2017-05-18", "close": 8.25, "volume": 3161488.0}, {"date": "2017-05-19", "close": 8.75, "volume": 856986.0}, {"date": "2017-05-22", "close": 8.75, "volume": 845831.0}, {"date": "2017-05-23", "close": 8.5, "volume": 391159.0}, {"date": "2017-05-24", "close": 8.65, "volume": 297674.0}, {"date": "2017-05-25", "close": 8.8, "volume": 599601.0}, {"date": "2017-05-26", "close": 9.1, "volume": 1106773.0}, {"date": "2017-05-30", "close": 8.6, "volume": 1178316.0}, {"date": "2017-05-31", "close": 8.6, "volume": 1933221.0}, {"date": "2017-06-01", "close": 8.8, "volume": 590460.0}, {"date": "2017-06-02", "close": 8.95, "volume": 572285.0}, {"date": "2017-06-05", "close": 8.5, "volume": 459048.0}, {"date": "2017-06-06", "close": 8.7, "volume": 356036.0}, {"date": "2017-06-07", "close": 8.45, "volume": 314341.0}, {"date": "2017-06-08", "close": 8.1, "volume": 495558.0}, {"date": "2017-06-09", "close": 8.1, "volume": 517690.0}, {"date": "2017-06-12", "close": 8.0, "volume": 1147493.0}, {"date": "2017-06-13", "close": 7.97, "volume": 421639.0}, {"date": "2017-06-14", "close": 7.9, "volume": 436310.0}, {"date": "2017-06-15", "close": 7.7, "volume": 590247.0}, {"date": "2017-06-16", "close": 7.8, "volume": 512028.0}, {"date": "2017-06-19", "close": 8.0, "volume": 657686.0}, {"date": "2017-06-20", "close": 7.8, "volume": 371809.0}, {"date": "2017-06-21", "close": 7.7, "volume": 493788.0}, {"date": "2017-06-22", "close": 7.8, "volume": 186367.0}, {"date": "2017-06-23", "close": 7.8, "volume": 131805.0}, {"date": "2017-06-26", "close": 7.85, "volume": 1392454.0}, {"date": "2017-06-27", "close": 7.9, "volume": 320233.0}, {"date": "2017-06-28", "close": 7.7, "volume": 487270.0}, {"date": "2017-06-29", "close": 7.6, "volume": 401618.0}, {"date": "2017-06-30", "close": 7.45, "volume": 397041.0}, {"date": "2017-07-03", "close": 7.45, "volume": 224636.0}, {"date": "2017-07-05", "close": 7.5, "volume": 478381.0}, {"date": "2017-07-06", "close": 7.5, "volume": 299927.0}, {"date": "2017-07-07", "close": 7.58, "volume": 778680.0}, {"date": "2017-07-10", "close": 7.75, "volume": 620854.0}, {"date": "2017-07-11", "close": 7.85, "volume": 759275.0}, {"date": "2017-07-12", "close": 8.15, "volume": 877833.0}, {"date": "2017-07-13", "close": 8.3, "volume": 493846.0}, {"date": "2017-07-14", "close": 8.2, "volume": 232519.0}, {"date": "2017-07-17", "close": 8.25, "volume": 300521.0}, {"date": "2017-07-18", "close": 8.2, "volume": 336380.0}, {"date": "2017-07-19", "close": 8.3, "volume": 546738.0}, {"date": "2017-07-20", "close": 8.45, "volume": 623857.0}, {"date": "2017-07-21", "close": 8.7, "volume": 747939.0}, {"date": "2017-07-24", "close": 8.8, "volume": 635883.0}, {"date": "2017-07-25", "close": 9.2, "volume": 1103520.0}, {"date": "2017-07-26", "close": 8.7, "volume": 1448371.0}, {"date": "2017-07-27", "close": 8.95, "volume": 561566.0}, {"date": "2017-07-28", "close": 8.95, "volume": 328138.0}, {"date": "2017-07-31", "close": 8.8, "volume": 266214.0}, {"date": "2017-08-01", "close": 9.05, "volume": 372330.0}, {"date": "2017-08-02", "close": 9.15, "volume": 325823.0}, {"date": "2017-08-03", "close": 9.05, "volume": 669865.0}, {"date": "2017-08-04", "close": 9.15, "volume": 611921.0}, {"date": "2017-08-07", "close": 9.1, "volume": 326750.0}, {"date": "2017-08-08", "close": 9.1, "volume": 587202.0}, {"date": "2017-08-09", "close": 8.95, "volume": 882513.0}, {"date": "2017-08-10", "close": 8.9, "volume": 411165.0}, {"date": "2017-08-11", "close": 9.05, "volume": 356713.0}, {"date": "2017-08-14", "close": 9.15, "volume": 906666.0}, {"date": "2017-08-15", "close": 8.85, "volume": 796417.0}, {"date": "2017-08-16", "close": 8.8, "volume": 309956.0}, {"date": "2017-08-17", "close": 8.65, "volume": 811239.0}, {"date": "2017-08-18", "close": 8.65, "volume": 274856.0}, {"date": "2017-08-21", "close": 8.65, "volume": 294277.0}, {"date": "2017-08-22", "close": 8.7, "volume": 408234.0}, {"date": "2017-08-23", "close": 8.75, "volume": 386736.0}, {"date": "2017-08-24", "close": 8.55, "volume": 376598.0}, {"date": "2017-08-25", "close": 8.65, "volume": 467222.0}, {"date": "2017-08-28", "close": 8.85, "volume": 383498.0}, {"date": "2017-08-29", "close": 8.8, "volume": 382366.0}, {"date": "2017-08-30", "close": 8.65, "volume": 156836.0}, {"date": "2017-08-31", "close": 8.6, "volume": 499948.0}, {"date": "2017-09-01", "close": 8.9, "volume": 427176.0}, {"date": "2017-09-05", "close": 8.85, "volume": 206622.0}, {"date": "2017-09-06", "close": 8.95, "volume": 332874.0}, {"date": "2017-09-07", "close": 9.35, "volume": 1196907.0}, {"date": "2017-09-08", "close": 9.1, "volume": 262116.0}, {"date": "2017-09-11", "close": 9.7, "volume": 714690.0}, {"date": "2017-09-12", "close": 9.65, "volume": 273599.0}, {"date": "2017-09-13", "close": 9.7, "volume": 479113.0}, {"date": "2017-09-14", "close": 9.65, "volume": 195471.0}, {"date": "2017-09-15", "close": 9.7, "volume": 404205.0}, {"date": "2017-09-18", "close": 9.75, "volume": 438382.0}, {"date": "2017-09-19", "close": 9.8, "volume": 260164.0}, {"date": "2017-09-20", "close": 9.54, "volume": 321950.0}, {"date": "2017-09-21", "close": 9.65, "volume": 301762.0}, {"date": "2017-09-22", "close": 9.85, "volume": 514067.0}, {"date": "2017-09-25", "close": 9.5, "volume": 396845.0}, {"date": "2017-09-26", "close": 9.2, "volume": 417585.0}, {"date": "2017-09-27", "close": 9.65, "volume": 389897.0}, {"date": "2017-09-28", "close": 9.75, "volume": 505118.0}, {"date": "2017-09-29", "close": 10.05, "volume": 616657.0}, {"date": "2017-10-02", "close": 10.1, "volume": 280497.0}, {"date": "2017-10-03", "close": 10.25, "volume": 432419.0}, {"date": "2017-10-04", "close": 10.05, "volume": 236532.0}, {"date": "2017-10-05", "close": 9.85, "volume": 359632.0}, {"date": "2017-10-06", "close": 9.75, "volume": 517366.0}, {"date": "2017-10-09", "close": 9.75, "volume": 324045.0}, {"date": "2017-10-10", "close": 9.8, "volume": 190100.0}, {"date": "2017-10-11", "close": 9.9, "volume": 342818.0}, {"date": "2017-10-12", "close": 9.96, "volume": 219502.0}, {"date": "2017-10-13", "close": 10.0, "volume": 208005.0}, {"date": "2017-10-16", "close": 10.0, "volume": 351152.0}, {"date": "2017-10-17", "close": 10.0, "volume": 237755.0}, {"date": "2017-10-18", "close": 10.1, "volume": 454675.0}, {"date": "2017-10-19", "close": 10.35, "volume": 690056.0}, {"date": "2017-10-20", "close": 10.5, "volume": 1166646.0}, {"date": "2017-10-23", "close": 10.6, "volume": 1132636.0}, {"date": "2017-10-24", "close": 10.35, "volume": 465430.0}, {"date": "2017-10-25", "close": 10.1, "volume": 361276.0}, {"date": "2017-10-26", "close": 10.15, "volume": 259982.0}, {"date": "2017-10-27", "close": 10.1, "volume": 262175.0}, {"date": "2017-10-30", "close": 10.0, "volume": 406962.0}, {"date": "2017-10-31", "close": 10.0, "volume": 343521.0}, {"date": "2017-11-01", "close": 10.25, "volume": 407115.0}, {"date": "2017-11-02", "close": 10.4, "volume": 410004.0}, {"date": "2017-11-03", "close": 10.25, "volume": 561137.0}, {"date": "2017-11-06", "close": 10.3, "volume": 458511.0}, {"date": "2017-11-07", "close": 9.96, "volume": 536518.0}, {"date": "2017-11-08", "close": 10.45, "volume": 820125.0}, {"date": "2017-11-09", "close": 10.5, "volume": 314802.0}, {"date": "2017-11-10", "close": 10.25, "volume": 391493.0}, {"date": "2017-11-13", "close": 10.2, "volume": 218508.0}, {"date": "2017-11-14", "close": 9.7, "volume": 794673.0}, {"date": "2017-11-15", "close": 9.95, "volume": 525416.0}, {"date": "2017-11-16", "close": 10.25, "volume": 278074.0}, {"date": "2017-11-17", "close": 10.1, "volume": 562246.0}, {"date": "2017-11-20", "close": 10.05, "volume": 521662.0}, {"date": "2017-11-21", "close": 10.3, "volume": 388062.0}, {"date": "2017-11-22", "close": 10.4, "volume": 281756.0}, {"date": "2017-11-24", "close": 10.25, "volume": 191463.0}, {"date": "2017-11-27", "close": 10.25, "volume": 438243.0}, {"date": "2017-11-28", "close": 10.35, "volume": 454286.0}, {"date": "2017-11-29", "close": 10.25, "volume": 353504.0}, {"date": "2017-11-30", "close": 9.95, "volume": 568096.0}, {"date": "2017-12-01", "close": 10.0, "volume": 474375.0}, {"date": "2017-12-04", "close": 9.6, "volume": 688097.0}, {"date": "2017-12-05", "close": 9.55, "volume": 240350.0}, {"date": "2017-12-06", "close": 9.3, "volume": 521305.0}, {"date": "2017-12-07", "close": 9.3, "volume": 453137.0}, {"date": "2017-12-08", "close": 9.65, "volume": 428819.0}, {"date": "2017-12-11", "close": 9.45, "volume": 215686.0}, {"date": "2017-12-12", "close": 9.75, "volume": 310857.0}, {"date": "2017-12-13", "close": 9.85, "volume": 534664.0}, {"date": "2017-12-14", "close": 9.8, "volume": 164008.0}, {"date": "2017-12-15", "close": 9.95, "volume": 524356.0}, {"date": "2017-12-18", "close": 9.9, "volume": 186801.0}, {"date": "2017-12-19", "close": 9.8, "volume": 289024.0}, {"date": "2017-12-20", "close": 10.05, "volume": 372488.0}, {"date": "2017-12-21", "close": 10.15, "volume": 295620.0}, {"date": "2017-12-22", "close": 10.2, "volume": 495530.0}, {"date": "2017-12-26", "close": 10.15, "volume": 155552.0}, {"date": "2017-12-27", "close": 10.3, "volume": 307839.0}, {"date": "2017-12-28", "close": 10.35, "volume": 234593.0}, {"date": "2017-12-29", "close": 10.35, "volume": 160250.0}, {"date": "2018-01-02", "close": 10.2, "volume": 200469.0}, {"date": "2018-01-03", "close": 10.08, "volume": 276298.0}, {"date": "2018-01-04", "close": 10.2, "volume": 288669.0}, {"date": "2018-01-05", "close": 9.7, "volume": 354233.0}, {"date": "2018-01-08", "close": 9.92, "volume": 292193.0}, {"date": "2018-01-09", "close": 9.5, "volume": 572882.0}, {"date": "2018-01-10", "close": 9.3, "volume": 408681.0}, {"date": "2018-01-11", "close": 9.35, "volume": 646585.0}, {"date": "2018-01-12", "close": 9.55, "volume": 191364.0}, {"date": "2018-01-16", "close": 9.55, "volume": 343692.0}, {"date": "2018-01-17", "close": 9.8, "volume": 545337.0}, {"date": "2018-01-18", "close": 9.8, "volume": 383710.0}, {"date": "2018-01-19", "close": 9.65, "volume": 659800.0}, {"date": "2018-01-22", "close": 9.7, "volume": 326893.0}, {"date": "2018-01-23", "close": 9.39, "volume": 824200.0}, {"date": "2018-01-24", "close": 9.6, "volume": 450786.0}, {"date": "2018-01-25", "close": 9.9, "volume": 756923.0}, {"date": "2018-01-26", "close": 10.2, "volume": 1067709.0}, {"date": "2018-01-29", "close": 9.9, "volume": 359505.0}, {"date": "2018-01-30", "close": 10.0, "volume": 157300.0}, {"date": "2018-01-31", "close": 10.25, "volume": 542381.0}, {"date": "2018-02-01", "close": 10.2, "volume": 284950.0}, {"date": "2018-02-02", "close": 10.0, "volume": 438887.0}, {"date": "2018-02-05", "close": 9.55, "volume": 515689.0}, {"date": "2018-02-06", "close": 9.75, "volume": 431458.0}, {"date": "2018-02-07", "close": 9.75, "volume": 333108.0}, {"date": "2018-02-08", "close": 9.5, "volume": 582349.0}, {"date": "2018-02-09", "close": 9.35, "volume": 378197.0}, {"date": "2018-02-12", "close": 9.6, "volume": 323935.0}, {"date": "2018-02-13", "close": 9.5, "volume": 188896.0}, {"date": "2018-02-14", "close": 9.5, "volume": 407727.0}, {"date": "2018-02-15", "close": 9.8, "volume": 379069.0}, {"date": "2018-02-16", "close": 9.65, "volume": 107484.0}, {"date": "2018-02-20", "close": 9.7, "volume": 242437.0}, {"date": "2018-02-21", "close": 9.7, "volume": 819744.0}, {"date": "2018-02-22", "close": 9.9, "volume": 477255.0}, {"date": "2018-02-23", "close": 9.7, "volume": 462066.0}, {"date": "2018-02-26", "close": 9.75, "volume": 388826.0}, {"date": "2018-02-27", "close": 9.5, "volume": 1061010.0}, {"date": "2018-02-28", "close": 9.55, "volume": 560138.0}, {"date": "2018-03-01", "close": 9.7, "volume": 634879.0}, {"date": "2018-03-02", "close": 9.7, "volume": 500852.0}, {"date": "2018-03-05", "close": 9.55, "volume": 443185.0}, {"date": "2018-03-06", "close": 9.5, "volume": 269707.0}, {"date": "2018-03-07", "close": 9.5, "volume": 177130.0}, {"date": "2018-03-08", "close": 9.55, "volume": 152003.0}, {"date": "2018-03-09", "close": 9.65, "volume": 333198.0}, {"date": "2018-03-12", "close": 9.55, "volume": 699050.0}, {"date": "2018-03-13", "close": 9.55, "volume": 298644.0}, {"date": "2018-03-14", "close": 9.75, "volume": 607916.0}, {"date": "2018-03-15", "close": 9.7, "volume": 396747.0}, {"date": "2018-03-16", "close": 9.7, "volume": 577412.0}, {"date": "2018-03-19", "close": 9.7, "volume": 329705.0}, {"date": "2018-03-20", "close": 9.65, "volume": 800563.0}, {"date": "2018-03-21", "close": 9.65, "volume": 1232093.0}, {"date": "2018-03-22", "close": 9.6, "volume": 778618.0}, {"date": "2018-03-23", "close": 9.25, "volume": 1045058.0}, {"date": "2018-03-26", "close": 8.9, "volume": 1505466.0}, {"date": "2018-03-27", "close": 8.75, "volume": 887608.0}, {"date": "2018-03-28", "close": 8.8, "volume": 792515.0}, {"date": "2018-03-29", "close": 9.15, "volume": 572123.0}, {"date": "2018-04-02", "close": 9.1, "volume": 479569.0}, {"date": "2018-04-03", "close": 9.05, "volume": 589625.0}, {"date": "2018-04-04", "close": 9.05, "volume": 401685.0}, {"date": "2018-04-05", "close": 8.95, "volume": 410788.0}, {"date": "2018-04-06", "close": 9.1, "volume": 462439.0}, {"date": "2018-04-09", "close": 8.85, "volume": 339916.0}, {"date": "2018-04-10", "close": 8.75, "volume": 462164.0}, {"date": "2018-04-11", "close": 8.8, "volume": 548449.0}, {"date": "2018-04-12", "close": 9.05, "volume": 445546.0}, {"date": "2018-04-13", "close": 9.35, "volume": 1024235.0}, {"date": "2018-04-16", "close": 9.25, "volume": 505983.0}, {"date": "2018-04-17", "close": 9.35, "volume": 289144.0}, {"date": "2018-04-18", "close": 9.4, "volume": 300578.0}, {"date": "2018-04-19", "close": 9.15, "volume": 229680.0}, {"date": "2018-04-20", "close": 9.35, "volume": 394198.0}, {"date": "2018-04-23", "close": 9.35, "volume": 315017.0}, {"date": "2018-04-24", "close": 9.4, "volume": 307019.0}, {"date": "2018-04-25", "close": 9.2, "volume": 695747.0}, {"date": "2018-04-26", "close": 9.3, "volume": 705125.0}, {"date": "2018-04-27", "close": 9.2, "volume": 1023674.0}, {"date": "2018-04-30", "close": 9.1, "volume": 852722.0}, {"date": "2018-05-01", "close": 9.35, "volume": 509342.0}, {"date": "2018-05-02", "close": 9.1, "volume": 1118479.0}, {"date": "2018-05-03", "close": 8.65, "volume": 1131764.0}, {"date": "2018-05-04", "close": 8.85, "volume": 728436.0}, {"date": "2018-05-07", "close": 8.7, "volume": 551230.0}, {"date": "2018-05-08", "close": 8.1, "volume": 2501800.0}, {"date": "2018-05-09", "close": 8.35, "volume": 1589796.0}, {"date": "2018-05-10", "close": 8.5, "volume": 643314.0}, {"date": "2018-05-11", "close": 8.15, "volume": 1046430.0}, {"date": "2018-05-14", "close": 7.75, "volume": 2138777.0}, {"date": "2018-05-15", "close": 7.4, "volume": 2656159.0}, {"date": "2018-05-16", "close": 7.4, "volume": 3073464.0}, {"date": "2018-05-17", "close": 7.15, "volume": 1923568.0}, {"date": "2018-05-18", "close": 7.05, "volume": 1541500.0}, {"date": "2018-05-21", "close": 7.25, "volume": 512045.0}, {"date": "2018-05-22", "close": 7.5, "volume": 997856.0}, {"date": "2018-05-23", "close": 7.7, "volume": 2197146.0}, {"date": "2018-05-24", "close": 7.6, "volume": 2295950.0}, {"date": "2018-05-25", "close": 7.75, "volume": 848745.0}, {"date": "2018-05-29", "close": 7.35, "volume": 1474645.0}, {"date": "2018-05-30", "close": 7.4, "volume": 534433.0}, {"date": "2018-05-31", "close": 7.4, "volume": 478916.0}, {"date": "2018-06-01", "close": 7.45, "volume": 398049.0}, {"date": "2018-06-04", "close": 7.55, "volume": 510085.0}, {"date": "2018-06-05", "close": 7.7, "volume": 492210.0}, {"date": "2018-06-06", "close": 7.8, "volume": 965985.0}, {"date": "2018-06-07", "close": 7.2, "volume": 1362825.0}, {"date": "2018-06-08", "close": 7.35, "volume": 1703374.0}, {"date": "2018-06-11", "close": 7.3, "volume": 695134.0}, {"date": "2018-06-12", "close": 7.4, "volume": 430811.0}, {"date": "2018-06-13", "close": 7.2, "volume": 505302.0}, {"date": "2018-06-14", "close": 7.15, "volume": 783497.0}, {"date": "2018-06-15", "close": 7.4, "volume": 1216761.0}, {"date": "2018-06-18", "close": 7.0, "volume": 1424697.0}, {"date": "2018-06-19", "close": 7.1, "volume": 547468.0}, {"date": "2018-06-20", "close": 7.15, "volume": 675025.0}, {"date": "2018-06-21", "close": 7.15, "volume": 740392.0}, {"date": "2018-06-22", "close": 7.25, "volume": 378039.0}, {"date": "2018-06-25", "close": 7.2, "volume": 375075.0}, {"date": "2018-06-26", "close": 7.15, "volume": 425982.0}, {"date": "2018-06-27", "close": 6.8, "volume": 1034982.0}, {"date": "2018-06-28", "close": 6.85, "volume": 692121.0}, {"date": "2018-06-29", "close": 6.95, "volume": 691893.0}, {"date": "2018-07-02", "close": 6.9, "volume": 224998.0}, {"date": "2018-07-03", "close": 6.95, "volume": 230681.0}, {"date": "2018-07-05", "close": 6.95, "volume": 313959.0}, {"date": "2018-07-06", "close": 7.15, "volume": 317260.0}, {"date": "2018-07-09", "close": 7.15, "volume": 242164.0}, {"date": "2018-07-10", "close": 7.25, "volume": 246736.0}, {"date": "2018-07-11", "close": 7.15, "volume": 183039.0}, {"date": "2018-07-12", "close": 7.15, "volume": 649236.0}, {"date": "2018-07-13", "close": 7.2, "volume": 525110.0}, {"date": "2018-07-16", "close": 7.45, "volume": 503906.0}, {"date": "2018-07-17", "close": 7.25, "volume": 820155.0}, {"date": "2018-07-18", "close": 7.2, "volume": 1389090.0}, {"date": "2018-07-19", "close": 7.05, "volume": 756669.0}, {"date": "2018-07-20", "close": 7.15, "volume": 720416.0}, {"date": "2018-07-23", "close": 7.0, "volume": 711127.0}, {"date": "2018-07-24", "close": 7.0, "volume": 851166.0}, {"date": "2018-07-25", "close": 6.95, "volume": 382987.0}, {"date": "2018-07-26", "close": 6.95, "volume": 626320.0}, {"date": "2018-07-27", "close": 7.0, "volume": 250383.0}, {"date": "2018-07-30", "close": 7.0, "volume": 492546.0}, {"date": "2018-07-31", "close": 7.0, "volume": 220782.0}, {"date": "2018-08-01", "close": 6.85, "volume": 345650.0}, {"date": "2018-08-02", "close": 6.85, "volume": 409812.0}, {"date": "2018-08-03", "close": 6.8, "volume": 663193.0}, {"date": "2018-08-06", "close": 7.1, "volume": 597740.0}, {"date": "2018-08-07", "close": 6.95, "volume": 591969.0}, {"date": "2018-08-08", "close": 6.85, "volume": 603331.0}, {"date": "2018-08-09", "close": 6.85, "volume": 770576.0}, {"date": "2018-08-10", "close": 6.8, "volume": 895789.0}, {"date": "2018-08-13", "close": 6.75, "volume": 1201056.0}, {"date": "2018-08-14", "close": 6.8, "volume": 973422.0}, {"date": "2018-08-15", "close": 6.8, "volume": 477234.0}, {"date": "2018-08-16", "close": 6.75, "volume": 654664.0}, {"date": "2018-08-17", "close": 6.65, "volume": 655250.0}, {"date": "2018-08-20", "close": 7.0, "volume": 711603.0}, {"date": "2018-08-21", "close": 7.05, "volume": 958140.0}, {"date": "2018-08-22", "close": 7.05, "volume": 493528.0}, {"date": "2018-08-23", "close": 6.8, "volume": 809751.0}, {"date": "2018-08-24", "close": 6.85, "volume": 686528.0}, {"date": "2018-08-27", "close": 6.95, "volume": 953737.0}, {"date": "2018-08-28", "close": 7.0, "volume": 316819.0}, {"date": "2018-08-29", "close": 7.0, "volume": 2025245.0}, {"date": "2018-08-30", "close": 6.5, "volume": 2924054.0}, {"date": "2018-08-31", "close": 6.75, "volume": 835689.0}, {"date": "2018-09-04", "close": 6.5, "volume": 2030163.0}, {"date": "2018-09-05", "close": 6.45, "volume": 1756767.0}, {"date": "2018-09-06", "close": 6.65, "volume": 519927.0}, {"date": "2018-09-07", "close": 6.75, "volume": 616075.0}, {"date": "2018-09-10", "close": 6.55, "volume": 465925.0}, {"date": "2018-09-11", "close": 6.2, "volume": 1057943.0}, {"date": "2018-09-12", "close": 6.25, "volume": 646629.0}, {"date": "2018-09-13", "close": 6.15, "volume": 369473.0}, {"date": "2018-09-14", "close": 6.1, "volume": 1706472.0}, {"date": "2018-09-17", "close": 6.25, "volume": 555071.0}, {"date": "2018-09-18", "close": 6.35, "volume": 157166.0}, {"date": "2018-09-19", "close": 6.6, "volume": 567800.0}, {"date": "2018-09-20", "close": 6.75, "volume": 521695.0}, {"date": "2018-09-21", "close": 6.6, "volume": 742707.0}, {"date": "2018-09-24", "close": 6.55, "volume": 220347.0}, {"date": "2018-09-25", "close": 6.4, "volume": 394125.0}, {"date": "2018-09-26", "close": 6.35, "volume": 403005.0}, {"date": "2018-09-27", "close": 6.25, "volume": 448334.0}, {"date": "2018-09-28", "close": 6.25, "volume": 308307.0}, {"date": "2018-10-01", "close": 6.36, "volume": 240789.0}, {"date": "2018-10-02", "close": 6.4, "volume": 595999.0}, {"date": "2018-10-03", "close": 6.69, "volume": 1449869.0}, {"date": "2018-10-04", "close": 6.49, "volume": 502259.0}, {"date": "2018-10-05", "close": 6.44, "volume": 379678.0}, {"date": "2018-10-08", "close": 6.83, "volume": 1751961.0}, {"date": "2018-10-09", "close": 6.79, "volume": 304809.0}, {"date": "2018-10-10", "close": 6.48, "volume": 255557.0}, {"date": "2018-10-11", "close": 6.51, "volume": 420689.0}, {"date": "2018-10-12", "close": 6.73, "volume": 355126.0}, {"date": "2018-10-15", "close": 6.62, "volume": 417915.0}, {"date": "2018-10-16", "close": 6.73, "volume": 241176.0}, {"date": "2018-10-17", "close": 6.62, "volume": 377780.0}, {"date": "2018-10-18", "close": 6.5, "volume": 272238.0}, {"date": "2018-10-19", "close": 6.43, "volume": 286870.0}, {"date": "2018-10-22", "close": 6.35, "volume": 414323.0}, {"date": "2018-10-23", "close": 6.38, "volume": 423228.0}, {"date": "2018-10-24", "close": 6.4, "volume": 488385.0}, {"date": "2018-10-25", "close": 6.74, "volume": 392670.0}, {"date": "2018-10-26", "close": 6.95, "volume": 521939.0}, {"date": "2018-10-29", "close": 6.77, "volume": 417009.0}, {"date": "2018-10-30", "close": 7.0, "volume": 331943.0}, {"date": "2018-10-31", "close": 7.21, "volume": 773556.0}, {"date": "2018-11-01", "close": 7.45, "volume": 418768.0}, {"date": "2018-11-02", "close": 7.51, "volume": 482637.0}, {"date": "2018-11-05", "close": 7.65, "volume": 401621.0}, {"date": "2018-11-06", "close": 7.55, "volume": 513385.0}, {"date": "2018-11-07", "close": 7.43, "volume": 333800.0}, {"date": "2018-11-08", "close": 7.29, "volume": 272764.0}, {"date": "2018-11-09", "close": 7.17, "volume": 346849.0}, {"date": "2018-11-12", "close": 7.05, "volume": 312897.0}, {"date": "2018-11-13", "close": 7.13, "volume": 347958.0}, {"date": "2018-11-14", "close": 7.57, "volume": 592860.0}, {"date": "2018-11-15", "close": 7.48, "volume": 330831.0}, {"date": "2018-11-16", "close": 7.5, "volume": 705737.0}, {"date": "2018-11-19", "close": 7.59, "volume": 537175.0}, {"date": "2018-11-20", "close": 7.53, "volume": 542894.0}, {"date": "2018-11-21", "close": 7.58, "volume": 289670.0}, {"date": "2018-11-23", "close": 7.55, "volume": 218199.0}, {"date": "2018-11-26", "close": 7.58, "volume": 418399.0}, {"date": "2018-11-27", "close": 7.51, "volume": 394355.0}, {"date": "2018-11-28", "close": 7.77, "volume": 409917.0}, {"date": "2018-11-29", "close": 7.97, "volume": 702506.0}, {"date": "2018-11-30", "close": 8.25, "volume": 1734477.0}, {"date": "2018-12-03", "close": 8.27, "volume": 1006964.0}, {"date": "2018-12-04", "close": 8.3, "volume": 605627.0}, {"date": "2018-12-06", "close": 8.21, "volume": 549202.0}, {"date": "2018-12-07", "close": 8.02, "volume": 436549.0}, {"date": "2018-12-10", "close": 8.06, "volume": 532850.0}, {"date": "2018-12-11", "close": 7.97, "volume": 309597.0}, {"date": "2018-12-12", "close": 7.95, "volume": 596267.0}, {"date": "2018-12-13", "close": 8.2, "volume": 508522.0}, {"date": "2018-12-14", "close": 8.0, "volume": 608070.0}, {"date": "2018-12-17", "close": 7.71, "volume": 680760.0}, {"date": "2018-12-18", "close": 7.91, "volume": 482827.0}, {"date": "2018-12-19", "close": 7.86, "volume": 351094.0}, {"date": "2018-12-20", "close": 7.73, "volume": 477701.0}, {"date": "2018-12-21", "close": 7.78, "volume": 861468.0}, {"date": "2018-12-24", "close": 7.65, "volume": 244594.0}, {"date": "2018-12-26", "close": 7.79, "volume": 552714.0}, {"date": "2018-12-27", "close": 7.81, "volume": 439122.0}, {"date": "2018-12-28", "close": 7.85, "volume": 217121.0}, {"date": "2018-12-31", "close": 7.9, "volume": 328060.0}, {"date": "2019-01-02", "close": 8.04, "volume": 554101.0}, {"date": "2019-01-03", "close": 8.07, "volume": 790769.0}, {"date": "2019-01-04", "close": 8.37, "volume": 1125554.0}, {"date": "2019-01-07", "close": 8.36, "volume": 456592.0}, {"date": "2019-01-08", "close": 8.34, "volume": 598596.0}, {"date": "2019-01-09", "close": 8.39, "volume": 714378.0}, {"date": "2019-01-10", "close": 8.47, "volume": 689991.0}, {"date": "2019-01-11", "close": 8.66, "volume": 482968.0}, {"date": "2019-01-14", "close": 8.69, "volume": 427307.0}, {"date": "2019-01-15", "close": 8.65, "volume": 344296.0}, {"date": "2019-01-16", "close": 8.65, "volume": 391679.0}, {"date": "2019-01-17", "close": 8.61, "volume": 261544.0}, {"date": "2019-01-18", "close": 8.71, "volume": 546052.0}, {"date": "2019-01-22", "close": 8.52, "volume": 594868.0}, {"date": "2019-01-23", "close": 8.35, "volume": 532578.0}, {"date": "2019-01-24", "close": 8.78, "volume": 1080882.0}, {"date": "2019-01-25", "close": 8.81, "volume": 392404.0}, {"date": "2019-01-28", "close": 8.74, "volume": 242483.0}, {"date": "2019-01-29", "close": 8.76, "volume": 231307.0}, {"date": "2019-01-30", "close": 8.95, "volume": 385772.0}, {"date": "2019-01-31", "close": 9.17, "volume": 400806.0}, {"date": "2019-02-01", "close": 8.84, "volume": 420433.0}, {"date": "2019-02-04", "close": 8.76, "volume": 669068.0}, {"date": "2019-02-05", "close": 8.58, "volume": 733607.0}, {"date": "2019-02-06", "close": 8.51, "volume": 440707.0}, {"date": "2019-02-07", "close": 8.55, "volume": 332394.0}, {"date": "2019-02-08", "close": 8.64, "volume": 297925.0}, {"date": "2019-02-11", "close": 8.6, "volume": 296103.0}, {"date": "2019-02-12", "close": 8.59, "volume": 304034.0}, {"date": "2019-02-13", "close": 8.45, "volume": 396019.0}, {"date": "2019-02-14", "close": 8.4, "volume": 433522.0}, {"date": "2019-02-15", "close": 8.5, "volume": 422551.0}, {"date": "2019-02-19", "close": 8.55, "volume": 359688.0}, {"date": "2019-02-20", "close": 8.51, "volume": 327474.0}, {"date": "2019-02-21", "close": 8.38, "volume": 157675.0}, {"date": "2019-02-22", "close": 8.56, "volume": 204424.0}, {"date": "2019-02-25", "close": 8.53, "volume": 210338.0}, {"date": "2019-02-26", "close": 8.49, "volume": 240932.0}, {"date": "2019-02-27", "close": 8.34, "volume": 695487.0}, {"date": "2019-02-28", "close": 8.29, "volume": 378939.0}, {"date": "2019-03-01", "close": 8.1, "volume": 356021.0}, {"date": "2019-03-04", "close": 8.1, "volume": 183240.0}, {"date": "2019-03-05", "close": 8.12, "volume": 133649.0}, {"date": "2019-03-06", "close": 8.09, "volume": 289480.0}, {"date": "2019-03-07", "close": 7.99, "volume": 279936.0}, {"date": "2019-03-08", "close": 8.01, "volume": 201416.0}, {"date": "2019-03-11", "close": 8.08, "volume": 245962.0}, {"date": "2019-03-12", "close": 8.18, "volume": 262780.0}, {"date": "2019-03-13", "close": 8.26, "volume": 357601.0}, {"date": "2019-03-14", "close": 8.34, "volume": 279013.0}, {"date": "2019-03-15", "close": 8.26, "volume": 876251.0}, {"date": "2019-03-18", "close": 8.39, "volume": 131953.0}, {"date": "2019-03-19", "close": 8.3, "volume": 225363.0}, {"date": "2019-03-20", "close": 8.24, "volume": 157547.0}, {"date": "2019-03-21", "close": 8.19, "volume": 262295.0}, {"date": "2019-03-22", "close": 7.9, "volume": 125554.0}, {"date": "2019-03-25", "close": 7.74, "volume": 303381.0}, {"date": "2019-03-26", "close": 7.48, "volume": 635509.0}, {"date": "2019-03-27", "close": 6.87, "volume": 1192425.0}, {"date": "2019-03-28", "close": 7.23, "volume": 694721.0}, {"date": "2019-03-29", "close": 7.17, "volume": 475057.0}, {"date": "2019-04-01", "close": 7.18, "volume": 459236.0}, {"date": "2019-04-02", "close": 6.99, "volume": 471003.0}, {"date": "2019-04-03", "close": 6.74, "volume": 521381.0}, {"date": "2019-04-04", "close": 6.8, "volume": 513652.0}, {"date": "2019-04-05", "close": 6.94, "volume": 526895.0}, {"date": "2019-04-08", "close": 7.12, "volume": 437259.0}, {"date": "2019-04-09", "close": 7.1, "volume": 341676.0}, {"date": "2019-04-10", "close": 7.1, "volume": 229732.0}, {"date": "2019-04-11", "close": 7.05, "volume": 252308.0}, {"date": "2019-04-12", "close": 7.0, "volume": 259155.0}, {"date": "2019-04-15", "close": 7.05, "volume": 186770.0}, {"date": "2019-04-16", "close": 7.06, "volume": 261601.0}, {"date": "2019-04-17", "close": 6.96, "volume": 383964.0}, {"date": "2019-04-18", "close": 6.94, "volume": 468337.0}, {"date": "2019-04-22", "close": 6.99, "volume": 347070.0}, {"date": "2019-04-23", "close": 7.15, "volume": 362149.0}, {"date": "2019-04-24", "close": 6.89, "volume": 477619.0}, {"date": "2019-04-25", "close": 6.79, "volume": 566093.0}, {"date": "2019-04-26", "close": 6.81, "volume": 571232.0}, {"date": "2019-04-29", "close": 6.97, "volume": 649148.0}, {"date": "2019-04-30", "close": 6.98, "volume": 510924.0}, {"date": "2019-05-01", "close": 6.85, "volume": 460288.0}, {"date": "2019-05-02", "close": 6.82, "volume": 388686.0}, {"date": "2019-05-03", "close": 7.01, "volume": 860912.0}, {"date": "2019-05-06", "close": 7.02, "volume": 447984.0}, {"date": "2019-05-07", "close": 6.85, "volume": 383387.0}, {"date": "2019-05-08", "close": 6.92, "volume": 597585.0}, {"date": "2019-05-09", "close": 6.83, "volume": 495782.0}, {"date": "2019-05-10", "close": 6.78, "volume": 505363.0}, {"date": "2019-05-13", "close": 6.67, "volume": 571800.0}, {"date": "2019-05-14", "close": 6.52, "volume": 354834.0}, {"date": "2019-05-15", "close": 6.45, "volume": 550060.0}, {"date": "2019-05-16", "close": 6.25, "volume": 519525.0}, {"date": "2019-05-17", "close": 6.05, "volume": 512923.0}, {"date": "2019-05-20", "close": 5.99, "volume": 432393.0}, {"date": "2019-05-21", "close": 6.26, "volume": 676638.0}, {"date": "2019-05-22", "close": 6.3, "volume": 307837.0}, {"date": "2019-05-23", "close": 6.17, "volume": 544578.0}, {"date": "2019-05-24", "close": 6.3, "volume": 600744.0}, {"date": "2019-05-28", "close": 6.35, "volume": 3279780.0}, {"date": "2019-05-29", "close": 6.27, "volume": 599671.0}, {"date": "2019-05-30", "close": 6.34, "volume": 670645.0}, {"date": "2019-05-31", "close": 6.5, "volume": 359639.0}, {"date": "2019-06-03", "close": 6.27, "volume": 390525.0}, {"date": "2019-06-04", "close": 6.41, "volume": 226244.0}, {"date": "2019-06-05", "close": 6.39, "volume": 173519.0}, {"date": "2019-06-06", "close": 6.34, "volume": 160012.0}, {"date": "2019-06-07", "close": 6.55, "volume": 437536.0}, {"date": "2019-06-10", "close": 6.54, "volume": 295960.0}, {"date": "2019-06-11", "close": 6.65, "volume": 363455.0}, {"date": "2019-06-12", "close": 6.84, "volume": 524435.0}, {"date": "2019-06-13", "close": 7.01, "volume": 359107.0}, {"date": "2019-06-14", "close": 6.84, "volume": 415394.0}, {"date": "2019-06-17", "close": 6.91, "volume": 241422.0}, {"date": "2019-06-18", "close": 6.97, "volume": 732688.0}, {"date": "2019-06-19", "close": 7.08, "volume": 310426.0}, {"date": "2019-06-20", "close": 7.09, "volume": 251957.0}, {"date": "2019-06-21", "close": 7.28, "volume": 812160.0}, {"date": "2019-06-24", "close": 7.18, "volume": 200985.0}, {"date": "2019-06-25", "close": 7.08, "volume": 231005.0}, {"date": "2019-06-26", "close": 7.05, "volume": 198597.0}, {"date": "2019-06-27", "close": 7.1, "volume": 379189.0}, {"date": "2019-06-28", "close": 7.28, "volume": 237864.0}, {"date": "2019-07-01", "close": 7.33, "volume": 240540.0}, {"date": "2019-07-02", "close": 7.27, "volume": 308993.0}, {"date": "2019-07-03", "close": 7.52, "volume": 256965.0}, {"date": "2019-07-05", "close": 7.51, "volume": 422682.0}, {"date": "2019-07-08", "close": 7.6, "volume": 491885.0}, {"date": "2019-07-09", "close": 7.48, "volume": 363375.0}, {"date": "2019-07-10", "close": 8.04, "volume": 1125912.0}, {"date": "2019-07-11", "close": 7.93, "volume": 425572.0}, {"date": "2019-07-12", "close": 8.28, "volume": 1082066.0}, {"date": "2019-07-15", "close": 8.1, "volume": 544131.0}, {"date": "2019-07-16", "close": 7.9, "volume": 440474.0}, {"date": "2019-07-17", "close": 8.02, "volume": 443511.0}, {"date": "2019-07-18", "close": 8.08, "volume": 470293.0}, {"date": "2019-07-19", "close": 7.97, "volume": 234763.0}, {"date": "2019-07-22", "close": 7.84, "volume": 232204.0}, {"date": "2019-07-23", "close": 7.85, "volume": 253495.0}, {"date": "2019-07-24", "close": 7.99, "volume": 131916.0}, {"date": "2019-07-25", "close": 7.89, "volume": 111522.0}, {"date": "2019-07-26", "close": 8.15, "volume": 383887.0}, {"date": "2019-07-29", "close": 8.18, "volume": 574061.0}, {"date": "2019-07-30", "close": 8.19, "volume": 411563.0}, {"date": "2019-07-31", "close": 7.95, "volume": 400946.0}, {"date": "2019-08-01", "close": 8.0, "volume": 617391.0}, {"date": "2019-08-02", "close": 8.0, "volume": 272526.0}, {"date": "2019-08-05", "close": 7.57, "volume": 469183.0}, {"date": "2019-08-06", "close": 7.86, "volume": 627746.0}, {"date": "2019-08-07", "close": 7.95, "volume": 342773.0}, {"date": "2019-08-08", "close": 8.06, "volume": 319790.0}, {"date": "2019-08-09", "close": 8.16, "volume": 601247.0}, {"date": "2019-08-12", "close": 7.16, "volume": 1046901.0}, {"date": "2019-08-13", "close": 7.15, "volume": 572603.0}, {"date": "2019-08-14", "close": 7.13, "volume": 519143.0}, {"date": "2019-08-15", "close": 7.18, "volume": 184421.0}, {"date": "2019-08-16", "close": 7.2, "volume": 189199.0}, {"date": "2019-08-19", "close": 7.06, "volume": 229206.0}, {"date": "2019-08-20", "close": 7.0, "volume": 235964.0}, {"date": "2019-08-21", "close": 6.93, "volume": 527302.0}, {"date": "2019-08-22", "close": 7.0, "volume": 168586.0}, {"date": "2019-08-23", "close": 6.82, "volume": 187715.0}, {"date": "2019-08-26", "close": 6.92, "volume": 147529.0}, {"date": "2019-08-27", "close": 6.96, "volume": 660924.0}, {"date": "2019-08-28", "close": 6.72, "volume": 656672.0}, {"date": "2019-08-29", "close": 6.79, "volume": 292494.0}, {"date": "2019-08-30", "close": 6.61, "volume": 835462.0}, {"date": "2019-09-03", "close": 6.44, "volume": 570330.0}, {"date": "2019-09-04", "close": 6.45, "volume": 617966.0}, {"date": "2019-09-05", "close": 6.73, "volume": 2527660.0}, {"date": "2019-09-06", "close": 6.77, "volume": 499703.0}, {"date": "2019-09-09", "close": 6.7, "volume": 164881.0}, {"date": "2019-09-10", "close": 6.74, "volume": 570491.0}, {"date": "2019-09-11", "close": 7.03, "volume": 532761.0}, {"date": "2019-09-12", "close": 6.84, "volume": 315691.0}, {"date": "2019-09-13", "close": 6.73, "volume": 393747.0}, {"date": "2019-09-16", "close": 6.72, "volume": 207653.0}, {"date": "2019-09-17", "close": 6.68, "volume": 195096.0}, {"date": "2019-09-18", "close": 6.6, "volume": 174299.0}, {"date": "2019-09-19", "close": 6.6, "volume": 584129.0}, {"date": "2019-09-20", "close": 6.59, "volume": 431522.0}, {"date": "2019-09-23", "close": 6.67, "volume": 237204.0}, {"date": "2019-09-24", "close": 6.8, "volume": 328531.0}, {"date": "2019-09-25", "close": 6.75, "volume": 371875.0}, {"date": "2019-09-26", "close": 6.82, "volume": 206653.0}, {"date": "2019-09-27", "close": 6.64, "volume": 166887.0}, {"date": "2019-09-30", "close": 6.72, "volume": 290025.0}, {"date": "2019-10-01", "close": 6.59, "volume": 302131.0}, {"date": "2019-10-02", "close": 6.55, "volume": 599033.0}, {"date": "2019-10-03", "close": 6.45, "volume": 752756.0}, {"date": "2019-10-04", "close": 6.5, "volume": 522413.0}, {"date": "2019-10-07", "close": 6.51, "volume": 325479.0}, {"date": "2019-10-08", "close": 6.45, "volume": 556735.0}, {"date": "2019-10-09", "close": 6.61, "volume": 696747.0}, {"date": "2019-10-10", "close": 6.53, "volume": 466382.0}, {"date": "2019-10-11", "close": 6.67, "volume": 170583.0}, {"date": "2019-10-14", "close": 6.69, "volume": 174887.0}, {"date": "2019-10-15", "close": 6.71, "volume": 167247.0}, {"date": "2019-10-16", "close": 6.77, "volume": 248497.0}, {"date": "2019-10-17", "close": 7.0, "volume": 566074.0}, {"date": "2019-10-18", "close": 7.18, "volume": 392045.0}, {"date": "2019-10-21", "close": 7.67, "volume": 625110.0}, {"date": "2019-10-22", "close": 7.73, "volume": 298348.0}, {"date": "2019-10-23", "close": 7.55, "volume": 250640.0}, {"date": "2019-10-24", "close": 7.49, "volume": 155626.0}, {"date": "2019-10-25", "close": 7.5, "volume": 207723.0}, {"date": "2019-10-28", "close": 7.5, "volume": 249951.0}, {"date": "2019-10-29", "close": 7.4, "volume": 255064.0}, {"date": "2019-10-30", "close": 7.41, "volume": 248048.0}, {"date": "2019-10-31", "close": 7.47, "volume": 569663.0}, {"date": "2019-11-01", "close": 7.43, "volume": 282065.0}, {"date": "2019-11-04", "close": 7.38, "volume": 425613.0}, {"date": "2019-11-05", "close": 7.36, "volume": 260741.0}, {"date": "2019-11-06", "close": 7.38, "volume": 303434.0}, {"date": "2019-11-07", "close": 7.34, "volume": 419451.0}, {"date": "2019-11-08", "close": 7.35, "volume": 388229.0}, {"date": "2019-11-11", "close": 7.4, "volume": 244842.0}, {"date": "2019-11-12", "close": 7.35, "volume": 228406.0}, {"date": "2019-11-13", "close": 7.72, "volume": 1577540.0}, {"date": "2019-11-14", "close": 7.68, "volume": 369710.0}, {"date": "2019-11-15", "close": 7.64, "volume": 245533.0}, {"date": "2019-11-18", "close": 7.69, "volume": 272639.0}, {"date": "2019-11-19", "close": 7.68, "volume": 154756.0}, {"date": "2019-11-20", "close": 7.43, "volume": 229879.0}, {"date": "2019-11-21", "close": 7.47, "volume": 434563.0}, {"date": "2019-11-22", "close": 7.41, "volume": 123241.0}, {"date": "2019-11-25", "close": 7.48, "volume": 308125.0}, {"date": "2019-11-26", "close": 7.55, "volume": 383850.0}, {"date": "2019-11-27", "close": 7.4, "volume": 397986.0}, {"date": "2019-11-29", "close": 7.7, "volume": 630567.0}, {"date": "2019-12-02", "close": 7.58, "volume": 295563.0}, {"date": "2019-12-03", "close": 7.25, "volume": 606987.0}, {"date": "2019-12-04", "close": 7.33, "volume": 633904.0}, {"date": "2019-12-05", "close": 7.45, "volume": 293045.0}, {"date": "2019-12-06", "close": 7.2, "volume": 3394788.0}, {"date": "2019-12-09", "close": 7.32, "volume": 627379.0}, {"date": "2019-12-10", "close": 7.21, "volume": 752876.0}, {"date": "2019-12-11", "close": 7.49, "volume": 752906.0}, {"date": "2019-12-12", "close": 7.75, "volume": 945199.0}, {"date": "2019-12-13", "close": 7.91, "volume": 639652.0}, {"date": "2019-12-16", "close": 7.97, "volume": 548560.0}, {"date": "2019-12-17", "close": 8.04, "volume": 512779.0}, {"date": "2019-12-18", "close": 8.14, "volume": 464595.0}, {"date": "2019-12-19", "close": 8.2, "volume": 712935.0}, {"date": "2019-12-20", "close": 8.1, "volume": 793035.0}, {"date": "2019-12-23", "close": 8.08, "volume": 386778.0}, {"date": "2019-12-24", "close": 8.1, "volume": 391126.0}, {"date": "2019-12-26", "close": 8.23, "volume": 1683757.0}, {"date": "2019-12-27", "close": 8.3, "volume": 563815.0}, {"date": "2019-12-30", "close": 8.3, "volume": 1123808.0}, {"date": "2019-12-31", "close": 8.1, "volume": 481714.0}, {"date": "2020-01-02", "close": 8.16, "volume": 381866.0}, {"date": "2020-01-03", "close": 7.97, "volume": 471185.0}, {"date": "2020-01-06", "close": 8.15, "volume": 677611.0}, {"date": "2020-01-07", "close": 8.09, "volume": 752465.0}, {"date": "2020-01-08", "close": 8.0, "volume": 377927.0}, {"date": "2020-01-09", "close": 8.03, "volume": 416971.0}, {"date": "2020-01-10", "close": 8.07, "volume": 227483.0}, {"date": "2020-01-13", "close": 8.07, "volume": 1028387.0}, {"date": "2020-01-14", "close": 8.08, "volume": 323454.0}, {"date": "2020-01-15", "close": 8.06, "volume": 251755.0}, {"date": "2020-01-16", "close": 8.06, "volume": 458915.0}, {"date": "2020-01-17", "close": 8.07, "volume": 585940.0}, {"date": "2020-01-21", "close": 7.8, "volume": 2088031.0}, {"date": "2020-01-22", "close": 7.82, "volume": 298358.0}, {"date": "2020-01-23", "close": 8.03, "volume": 646228.0}, {"date": "2020-01-24", "close": 8.0, "volume": 473356.0}, {"date": "2020-01-27", "close": 7.76, "volume": 478240.0}, {"date": "2020-01-28", "close": 7.93, "volume": 344961.0}, {"date": "2020-01-29", "close": 7.92, "volume": 441126.0}, {"date": "2020-01-30", "close": 7.75, "volume": 246994.0}, {"date": "2020-01-31", "close": 7.67, "volume": 245877.0}, {"date": "2020-02-03", "close": 7.63, "volume": 274384.0}, {"date": "2020-02-04", "close": 7.64, "volume": 738085.0}, {"date": "2020-02-05", "close": 7.79, "volume": 388244.0}, {"date": "2020-02-06", "close": 7.67, "volume": 178834.0}, {"date": "2020-02-07", "close": 7.5, "volume": 212886.0}, {"date": "2020-02-10", "close": 7.39, "volume": 508920.0}, {"date": "2020-02-11", "close": 7.37, "volume": 457979.0}, {"date": "2020-02-12", "close": 7.31, "volume": 312953.0}, {"date": "2020-02-13", "close": 7.32, "volume": 365209.0}, {"date": "2020-02-14", "close": 7.34, "volume": 309872.0}, {"date": "2020-02-18", "close": 7.23, "volume": 742095.0}, {"date": "2020-02-19", "close": 7.31, "volume": 628577.0}, {"date": "2020-02-20", "close": 7.38, "volume": 669556.0}, {"date": "2020-02-21", "close": 7.39, "volume": 178165.0}, {"date": "2020-02-24", "close": 7.16, "volume": 303731.0}, {"date": "2020-02-25", "close": 6.96, "volume": 392499.0}, {"date": "2020-02-26", "close": 6.78, "volume": 453670.0}, {"date": "2020-02-27", "close": 6.51, "volume": 875106.0}, {"date": "2020-02-28", "close": 6.44, "volume": 629856.0}, {"date": "2020-03-02", "close": 6.61, "volume": 476591.0}, {"date": "2020-03-03", "close": 6.64, "volume": 770912.0}, {"date": "2020-03-04", "close": 6.51, "volume": 711043.0}, {"date": "2020-03-05", "close": 6.13, "volume": 708703.0}, {"date": "2020-03-06", "close": 6.17, "volume": 857459.0}, {"date": "2020-03-09", "close": 5.24, "volume": 417103.0}, {"date": "2020-03-10", "close": 5.7, "volume": 559822.0}, {"date": "2020-03-11", "close": 4.61, "volume": 1226008.0}, {"date": "2020-03-12", "close": 4.3, "volume": 1421178.0}, {"date": "2020-03-13", "close": 5.07, "volume": 743870.0}, {"date": "2020-03-16", "close": 4.2, "volume": 845560.0}, {"date": "2020-03-17", "close": 4.06, "volume": 1444177.0}, {"date": "2020-03-18", "close": 3.21, "volume": 1940336.0}, {"date": "2020-03-19", "close": 3.29, "volume": 1684840.0}, {"date": "2020-03-20", "close": 3.56, "volume": 2179676.0}, {"date": "2020-03-23", "close": 3.31, "volume": 1393716.0}, {"date": "2020-03-24", "close": 3.45, "volume": 1132135.0}, {"date": "2020-03-25", "close": 3.46, "volume": 2619567.0}, {"date": "2020-03-26", "close": 3.76, "volume": 3701090.0}, {"date": "2020-03-27", "close": 3.53, "volume": 1362798.0}, {"date": "2020-03-30", "close": 3.34, "volume": 1704995.0}, {"date": "2020-03-31", "close": 3.34, "volume": 1114281.0}, {"date": "2020-04-01", "close": 3.03, "volume": 1157270.0}, {"date": "2020-04-02", "close": 3.05, "volume": 1279744.0}, {"date": "2020-04-03", "close": 3.04, "volume": 1366172.0}, {"date": "2020-04-06", "close": 3.24, "volume": 1116331.0}, {"date": "2020-04-07", "close": 3.39, "volume": 731481.0}, {"date": "2020-04-08", "close": 3.54, "volume": 1081823.0}, {"date": "2020-04-09", "close": 3.99, "volume": 2383644.0}, {"date": "2020-04-13", "close": 3.83, "volume": 791728.0}, {"date": "2020-04-14", "close": 3.64, "volume": 1437329.0}, {"date": "2020-04-15", "close": 3.86, "volume": 626310.0}, {"date": "2020-04-16", "close": 3.72, "volume": 706441.0}, {"date": "2020-04-17", "close": 3.82, "volume": 1502563.0}, {"date": "2020-04-20", "close": 3.72, "volume": 902840.0}, {"date": "2020-04-21", "close": 3.5, "volume": 564134.0}, {"date": "2020-04-22", "close": 3.5, "volume": 1194692.0}, {"date": "2020-04-23", "close": 3.66, "volume": 1066940.0}, {"date": "2020-04-24", "close": 3.55, "volume": 1410443.0}, {"date": "2020-04-27", "close": 3.52, "volume": 876728.0}, {"date": "2020-04-28", "close": 3.71, "volume": 1129634.0}, {"date": "2020-04-29", "close": 3.95, "volume": 1418722.0}, {"date": "2020-04-30", "close": 3.81, "volume": 1158116.0}, {"date": "2020-05-01", "close": 3.73, "volume": 611110.0}, {"date": "2020-05-04", "close": 3.59, "volume": 630431.0}, {"date": "2020-05-05", "close": 3.53, "volume": 801309.0}, {"date": "2020-05-06", "close": 3.59, "volume": 1186281.0}, {"date": "2020-05-07", "close": 3.67, "volume": 768194.0}, {"date": "2020-05-08", "close": 3.8, "volume": 940114.0}, {"date": "2020-05-11", "close": 3.69, "volume": 697606.0}, {"date": "2020-05-12", "close": 3.6, "volume": 272852.0}, {"date": "2020-05-13", "close": 3.35, "volume": 1559684.0}, {"date": "2020-05-14", "close": 3.24, "volume": 1925147.0}, {"date": "2020-05-15", "close": 3.18, "volume": 826908.0}, {"date": "2020-05-18", "close": 3.44, "volume": 681588.0}, {"date": "2020-05-19", "close": 3.46, "volume": 587401.0}, {"date": "2020-05-20", "close": 3.54, "volume": 1253251.0}, {"date": "2020-05-21", "close": 3.52, "volume": 785587.0}, {"date": "2020-05-22", "close": 3.44, "volume": 724875.0}, {"date": "2020-05-26", "close": 3.81, "volume": 2462820.0}, {"date": "2020-05-27", "close": 4.0, "volume": 1004866.0}, {"date": "2020-05-28", "close": 3.82, "volume": 670683.0}, {"date": "2020-05-29", "close": 3.88, "volume": 1254540.0}, {"date": "2020-06-01", "close": 3.91, "volume": 1269701.0}, {"date": "2020-06-02", "close": 4.21, "volume": 2222625.0}, {"date": "2020-06-03", "close": 4.51, "volume": 3558095.0}, {"date": "2020-06-04", "close": 4.59, "volume": 1675008.0}, {"date": "2020-06-05", "close": 4.69, "volume": 1717741.0}, {"date": "2020-06-08", "close": 5.13, "volume": 2056457.0}, {"date": "2020-06-09", "close": 5.01, "volume": 1637741.0}, {"date": "2020-06-10", "close": 4.78, "volume": 1303831.0}, {"date": "2020-06-11", "close": 4.17, "volume": 2353190.0}, {"date": "2020-06-12", "close": 4.38, "volume": 924437.0}, {"date": "2020-06-15", "close": 4.21, "volume": 1301610.0}, {"date": "2020-06-16", "close": 4.19, "volume": 1651431.0}, {"date": "2020-06-17", "close": 4.19, "volume": 1200743.0}, {"date": "2020-06-18", "close": 4.17, "volume": 565259.0}, {"date": "2020-06-19", "close": 4.16, "volume": 987251.0}, {"date": "2020-06-22", "close": 4.09, "volume": 989797.0}, {"date": "2020-06-23", "close": 4.1, "volume": 1083802.0}, {"date": "2020-06-24", "close": 3.85, "volume": 1481715.0}, {"date": "2020-06-25", "close": 3.88, "volume": 715285.0}, {"date": "2020-06-26", "close": 3.98, "volume": 2201462.0}, {"date": "2020-06-29", "close": 4.22, "volume": 1063336.0}, {"date": "2020-06-30", "close": 4.19, "volume": 848189.0}, {"date": "2020-07-01", "close": 4.26, "volume": 666398.0}, {"date": "2020-07-02", "close": 4.49, "volume": 1334287.0}, {"date": "2020-07-06", "close": 4.75, "volume": 1931774.0}, {"date": "2020-07-07", "close": 5.08, "volume": 1736329.0}, {"date": "2020-07-08", "close": 5.02, "volume": 2130759.0}, {"date": "2020-07-09", "close": 4.82, "volume": 1492184.0}, {"date": "2020-07-10", "close": 4.86, "volume": 1012591.0}, {"date": "2020-07-13", "close": 4.8, "volume": 683772.0}, {"date": "2020-07-14", "close": 4.78, "volume": 881503.0}, {"date": "2020-07-15", "close": 4.88, "volume": 1247230.0}, {"date": "2020-07-16", "close": 4.61, "volume": 1554695.0}, {"date": "2020-07-17", "close": 4.72, "volume": 725871.0}, {"date": "2020-07-20", "close": 4.73, "volume": 1805606.0}, {"date": "2020-07-21", "close": 4.96, "volume": 700925.0}, {"date": "2020-07-22", "close": 4.91, "volume": 399498.0}, {"date": "2020-07-23", "close": 4.91, "volume": 899073.0}, {"date": "2020-07-24", "close": 4.96, "volume": 598504.0}, {"date": "2020-07-27", "close": 4.89, "volume": 516853.0}, {"date": "2020-07-28", "close": 4.76, "volume": 429960.0}, {"date": "2020-07-29", "close": 4.77, "volume": 300855.0}, {"date": "2020-07-30", "close": 4.72, "volume": 400490.0}, {"date": "2020-07-31", "close": 4.65, "volume": 930933.0}, {"date": "2020-08-03", "close": 4.74, "volume": 446971.0}, {"date": "2020-08-04", "close": 4.72, "volume": 822835.0}, {"date": "2020-08-05", "close": 4.75, "volume": 623530.0}, {"date": "2020-08-06", "close": 4.86, "volume": 503969.0}, {"date": "2020-08-07", "close": 4.9, "volume": 626658.0}, {"date": "2020-08-10", "close": 4.71, "volume": 1040519.0}, {"date": "2020-08-11", "close": 4.86, "volume": 684356.0}, {"date": "2020-08-12", "close": 4.77, "volume": 1260362.0}, {"date": "2020-08-13", "close": 4.84, "volume": 942551.0}, {"date": "2020-08-14", "close": 4.85, "volume": 745330.0}, {"date": "2020-08-17", "close": 4.7, "volume": 1493220.0}, {"date": "2020-08-18", "close": 4.65, "volume": 944549.0}, {"date": "2020-08-19", "close": 4.61, "volume": 623127.0}, {"date": "2020-08-20", "close": 4.53, "volume": 774910.0}, {"date": "2020-08-21", "close": 4.49, "volume": 412156.0}, {"date": "2020-08-24", "close": 4.47, "volume": 1376892.0}, {"date": "2020-08-25", "close": 4.6, "volume": 1786313.0}, {"date": "2020-08-26", "close": 4.5, "volume": 2909933.0}, {"date": "2020-08-27", "close": 4.49, "volume": 1522200.0}, {"date": "2020-08-28", "close": 4.57, "volume": 1383107.0}, {"date": "2020-08-31", "close": 4.45, "volume": 839911.0}, {"date": "2020-09-01", "close": 4.47, "volume": 813895.0}, {"date": "2020-09-02", "close": 4.48, "volume": 518039.0}, {"date": "2020-09-03", "close": 4.44, "volume": 947925.0}, {"date": "2020-09-04", "close": 4.41, "volume": 534286.0}, {"date": "2020-09-08", "close": 4.27, "volume": 669469.0}, {"date": "2020-09-09", "close": 4.38, "volume": 1152419.0}, {"date": "2020-09-10", "close": 4.32, "volume": 579723.0}, {"date": "2020-09-11", "close": 4.18, "volume": 1515821.0}, {"date": "2020-09-14", "close": 4.25, "volume": 10246870.0}, {"date": "2020-09-15", "close": 4.33, "volume": 803123.0}, {"date": "2020-09-16", "close": 4.31, "volume": 676854.0}, {"date": "2020-09-17", "close": 4.27, "volume": 451303.0}, {"date": "2020-09-18", "close": 4.14, "volume": 705319.0}, {"date": "2020-09-21", "close": 4.05, "volume": 1021654.0}, {"date": "2020-09-22", "close": 4.05, "volume": 3261414.0}, {"date": "2020-09-23", "close": 4.08, "volume": 2945353.0}, {"date": "2020-09-24", "close": 4.23, "volume": 1656383.0}, {"date": "2020-09-25", "close": 4.2, "volume": 1014055.0}, {"date": "2020-09-28", "close": 4.15, "volume": 879347.0}, {"date": "2020-09-29", "close": 4.11, "volume": 2595289.0}, {"date": "2020-09-30", "close": 4.1, "volume": 924062.0}, {"date": "2020-10-01", "close": 4.13, "volume": 360676.0}, {"date": "2020-10-02", "close": 4.14, "volume": 294142.0}, {"date": "2020-10-05", "close": 4.14, "volume": 459434.0}, {"date": "2020-10-06", "close": 4.25, "volume": 1441155.0}, {"date": "2020-10-07", "close": 4.24, "volume": 1229943.0}, {"date": "2020-10-08", "close": 4.32, "volume": 798462.0}, {"date": "2020-10-09", "close": 4.32, "volume": 897201.0}, {"date": "2020-10-12", "close": 4.37, "volume": 417278.0}, {"date": "2020-10-13", "close": 4.19, "volume": 675293.0}, {"date": "2020-10-14", "close": 4.25, "volume": 783608.0}, {"date": "2020-10-15", "close": 4.17, "volume": 541904.0}, {"date": "2020-10-16", "close": 4.11, "volume": 999030.0}, {"date": "2020-10-19", "close": 4.09, "volume": 2495712.0}, {"date": "2020-10-20", "close": 4.09, "volume": 1009824.0}, {"date": "2020-10-21", "close": 4.05, "volume": 777711.0}, {"date": "2020-10-22", "close": 4.13, "volume": 2320727.0}, {"date": "2020-10-23", "close": 4.12, "volume": 872771.0}, {"date": "2020-10-26", "close": 4.07, "volume": 1184570.0}, {"date": "2020-10-27", "close": 4.07, "volume": 1159040.0}, {"date": "2020-10-28", "close": 4.0, "volume": 1709855.0}, {"date": "2020-10-29", "close": 4.04, "volume": 1506347.0}, {"date": "2020-10-30", "close": 4.02, "volume": 976700.0}, {"date": "2020-11-02", "close": 4.04, "volume": 591485.0}, {"date": "2020-11-03", "close": 4.1, "volume": 1357075.0}, {"date": "2020-11-04", "close": 4.18, "volume": 1417899.0}, {"date": "2020-11-05", "close": 4.34, "volume": 1669645.0}, {"date": "2020-11-06", "close": 4.34, "volume": 718902.0}, {"date": "2020-11-09", "close": 4.65, "volume": 2347707.0}, {"date": "2020-11-10", "close": 4.68, "volume": 1059445.0}, {"date": "2020-11-11", "close": 4.84, "volume": 1324492.0}, {"date": "2020-11-12", "close": 4.65, "volume": 788480.0}, {"date": "2020-11-13", "close": 4.67, "volume": 461678.0}, {"date": "2020-11-16", "close": 4.83, "volume": 1313166.0}, {"date": "2020-11-17", "close": 4.78, "volume": 1970860.0}, {"date": "2020-11-18", "close": 4.76, "volume": 1834362.0}, {"date": "2020-11-19", "close": 4.78, "volume": 530252.0}, {"date": "2020-11-20", "close": 4.67, "volume": 573269.0}, {"date": "2020-11-23", "close": 4.66, "volume": 956089.0}, {"date": "2020-11-24", "close": 4.88, "volume": 1953948.0}, {"date": "2020-11-25", "close": 4.78, "volume": 647767.0}, {"date": "2020-11-27", "close": 4.9, "volume": 814580.0}, {"date": "2020-11-30", "close": 4.93, "volume": 1260573.0}, {"date": "2020-12-01", "close": 4.89, "volume": 1393053.0}, {"date": "2020-12-02", "close": 4.93, "volume": 800683.0}, {"date": "2020-12-03", "close": 5.18, "volume": 2037408.0}, {"date": "2020-12-04", "close": 5.36, "volume": 1366083.0}, {"date": "2020-12-07", "close": 5.35, "volume": 707468.0}, {"date": "2020-12-08", "close": 5.31, "volume": 669071.0}, {"date": "2020-12-09", "close": 5.08, "volume": 621054.0}, {"date": "2020-12-10", "close": 5.42, "volume": 890687.0}, {"date": "2020-12-11", "close": 5.35, "volume": 964930.0}, {"date": "2020-12-14", "close": 5.3, "volume": 921389.0}, {"date": "2020-12-15", "close": 5.37, "volume": 573986.0}, {"date": "2020-12-16", "close": 5.29, "volume": 665140.0}, {"date": "2020-12-17", "close": 5.28, "volume": 766854.0}, {"date": "2020-12-18", "close": 5.22, "volume": 762622.0}, {"date": "2020-12-21", "close": 4.97, "volume": 702972.0}, {"date": "2020-12-22", "close": 4.8, "volume": 1138765.0}, {"date": "2020-12-23", "close": 4.88, "volume": 916960.0}, {"date": "2020-12-24", "close": 5.0, "volume": 321038.0}, {"date": "2020-12-28", "close": 4.88, "volume": 757776.0}, {"date": "2020-12-29", "close": 4.85, "volume": 651701.0}, {"date": "2020-12-30", "close": 5.07, "volume": 472093.0}, {"date": "2020-12-31", "close": 5.03, "volume": 162182.0}, {"date": "2021-01-04", "close": 4.87, "volume": 576770.0}, {"date": "2021-01-05", "close": 5.01, "volume": 511111.0}, {"date": "2021-01-06", "close": 4.9, "volume": 778589.0}, {"date": "2021-01-07", "close": 5.05, "volume": 622621.0}, {"date": "2021-01-08", "close": 5.1, "volume": 413317.0}, {"date": "2021-01-11", "close": 4.98, "volume": 627232.0}, {"date": "2021-01-12", "close": 5.01, "volume": 512716.0}, {"date": "2021-01-13", "close": 5.05, "volume": 367452.0}, {"date": "2021-01-14", "close": 5.3, "volume": 603513.0}, {"date": "2021-01-15", "close": 5.2, "volume": 1130682.0}, {"date": "2021-01-19", "close": 5.33, "volume": 1038467.0}, {"date": "2021-01-20", "close": 5.43, "volume": 831964.0}, {"date": "2021-01-21", "close": 5.6, "volume": 2565050.0}, {"date": "2021-01-22", "close": 5.5, "volume": 1907008.0}, {"date": "2021-01-25", "close": 5.36, "volume": 959237.0}, {"date": "2021-01-26", "close": 5.21, "volume": 1210174.0}, {"date": "2021-01-27", "close": 5.07, "volume": 1290770.0}, {"date": "2021-01-28", "close": 5.14, "volume": 1589506.0}, {"date": "2021-01-29", "close": 4.94, "volume": 1267803.0}, {"date": "2021-02-01", "close": 4.95, "volume": 863529.0}, {"date": "2021-02-02", "close": 5.06, "volume": 687247.0}, {"date": "2021-02-03", "close": 5.12, "volume": 584112.0}, {"date": "2021-02-04", "close": 5.33, "volume": 1267871.0}, {"date": "2021-02-05", "close": 5.5, "volume": 1132369.0}, {"date": "2021-02-08", "close": 5.38, "volume": 621102.0}, {"date": "2021-02-09", "close": 5.25, "volume": 682321.0}, {"date": "2021-02-10", "close": 5.3, "volume": 594263.0}, {"date": "2021-02-11", "close": 5.31, "volume": 592002.0}, {"date": "2021-02-12", "close": 5.37, "volume": 269220.0}, {"date": "2021-02-16", "close": 5.37, "volume": 516223.0}, {"date": "2021-02-17", "close": 5.36, "volume": 309485.0}, {"date": "2021-02-18", "close": 5.47, "volume": 597559.0}, {"date": "2021-02-19", "close": 5.37, "volume": 623202.0}, {"date": "2021-02-22", "close": 5.55, "volume": 1711511.0}, {"date": "2021-02-23", "close": 5.5, "volume": 619736.0}, {"date": "2021-02-24", "close": 5.54, "volume": 462479.0}, {"date": "2021-02-25", "close": 5.31, "volume": 545872.0}, {"date": "2021-02-26", "close": 5.27, "volume": 797027.0}, {"date": "2021-03-01", "close": 5.49, "volume": 941956.0}, {"date": "2021-03-02", "close": 5.27, "volume": 1452750.0}, {"date": "2021-03-03", "close": 5.18, "volume": 2013925.0}, {"date": "2021-03-04", "close": 5.15, "volume": 1329035.0}, {"date": "2021-03-05", "close": 5.11, "volume": 1455641.0}, {"date": "2021-03-08", "close": 4.88, "volume": 1210852.0}, {"date": "2021-03-09", "close": 4.95, "volume": 1560206.0}, {"date": "2021-03-10", "close": 4.98, "volume": 696559.0}, {"date": "2021-03-11", "close": 5.08, "volume": 1132038.0}, {"date": "2021-03-12", "close": 5.19, "volume": 1889858.0}, {"date": "2021-03-15", "close": 5.27, "volume": 1805551.0}, {"date": "2021-03-16", "close": 5.26, "volume": 1176958.0}, {"date": "2021-03-17", "close": 5.33, "volume": 1471196.0}, {"date": "2021-03-18", "close": 5.12, "volume": 837662.0}, {"date": "2021-03-19", "close": 5.14, "volume": 1619004.0}, {"date": "2021-03-22", "close": 5.12, "volume": 625637.0}, {"date": "2021-03-23", "close": 5.16, "volume": 1064728.0}, {"date": "2021-03-24", "close": 5.0, "volume": 511755.0}, {"date": "2021-03-25", "close": 4.88, "volume": 556458.0}, {"date": "2021-03-26", "close": 5.03, "volume": 1438676.0}, {"date": "2021-03-29", "close": 5.05, "volume": 1236286.0}, {"date": "2021-03-30", "close": 5.1, "volume": 504874.0}, {"date": "2021-03-31", "close": 5.09, "volume": 1197003.0}, {"date": "2021-04-01", "close": 5.14, "volume": 807144.0}, {"date": "2021-04-05", "close": 5.15, "volume": 2007933.0}, {"date": "2021-04-06", "close": 5.23, "volume": 1804608.0}, {"date": "2021-04-07", "close": 5.21, "volume": 717478.0}, {"date": "2021-04-08", "close": 5.13, "volume": 1008278.0}, {"date": "2021-04-09", "close": 5.06, "volume": 838265.0}, {"date": "2021-04-12", "close": 5.02, "volume": 733618.0}, {"date": "2021-04-13", "close": 5.04, "volume": 704998.0}, {"date": "2021-04-14", "close": 5.01, "volume": 1051462.0}, {"date": "2021-04-15", "close": 5.25, "volume": 1465590.0}, {"date": "2021-04-16", "close": 5.43, "volume": 1370928.0}, {"date": "2021-04-19", "close": 5.42, "volume": 531322.0}, {"date": "2021-04-20", "close": 5.4, "volume": 1011937.0}, {"date": "2021-04-21", "close": 5.29, "volume": 495392.0}, {"date": "2021-04-22", "close": 5.29, "volume": 853976.0}, {"date": "2021-04-23", "close": 5.15, "volume": 950669.0}, {"date": "2021-04-26", "close": 5.36, "volume": 767496.0}, {"date": "2021-04-27", "close": 5.42, "volume": 594868.0}, {"date": "2021-04-28", "close": 5.41, "volume": 1089743.0}, {"date": "2021-04-29", "close": 5.69, "volume": 1462090.0}, {"date": "2021-04-30", "close": 5.73, "volume": 1015443.0}, {"date": "2021-05-03", "close": 5.83, "volume": 580783.0}, {"date": "2021-05-04", "close": 5.68, "volume": 504028.0}, {"date": "2021-05-05", "close": 5.89, "volume": 975405.0}, {"date": "2021-05-06", "close": 6.04, "volume": 1523766.0}, {"date": "2021-05-07", "close": 6.32, "volume": 1081703.0}, {"date": "2021-05-10", "close": 6.35, "volume": 1559374.0}, {"date": "2021-05-11", "close": 6.52, "volume": 2849221.0}, {"date": "2021-05-12", "close": 6.1, "volume": 1310308.0}, {"date": "2021-05-13", "close": 6.16, "volume": 1434249.0}, {"date": "2021-05-14", "close": 6.18, "volume": 1103103.0}, {"date": "2021-05-17", "close": 6.31, "volume": 628273.0}, {"date": "2021-05-18", "close": 6.52, "volume": 1454226.0}, {"date": "2021-05-19", "close": 6.51, "volume": 1647759.0}, {"date": "2021-05-20", "close": 6.3, "volume": 895727.0}, {"date": "2021-05-21", "close": 6.15, "volume": 640465.0}, {"date": "2021-05-24", "close": 6.22, "volume": 404642.0}, {"date": "2021-05-25", "close": 6.18, "volume": 681050.0}, {"date": "2021-05-26", "close": 6.18, "volume": 420994.0}, {"date": "2021-05-27", "close": 6.15, "volume": 1304261.0}, {"date": "2021-05-28", "close": 6.47, "volume": 1022131.0}, {"date": "2021-06-01", "close": 6.65, "volume": 1063621.0}, {"date": "2021-06-02", "close": 6.78, "volume": 909162.0}, {"date": "2021-06-03", "close": 6.62, "volume": 361047.0}, {"date": "2021-06-04", "close": 6.67, "volume": 521091.0}, {"date": "2021-06-07", "close": 6.6, "volume": 447770.0}, {"date": "2021-06-08", "close": 6.57, "volume": 547178.0}, {"date": "2021-06-09", "close": 6.56, "volume": 463143.0}, {"date": "2021-06-10", "close": 6.52, "volume": 260860.0}, {"date": "2021-06-11", "close": 6.38, "volume": 336205.0}, {"date": "2021-06-14", "close": 6.42, "volume": 435433.0}, {"date": "2021-06-15", "close": 6.37, "volume": 414563.0}, {"date": "2021-06-16", "close": 6.39, "volume": 449878.0}, {"date": "2021-06-17", "close": 6.41, "volume": 935730.0}, {"date": "2021-06-18", "close": 6.26, "volume": 1092820.0}, {"date": "2021-06-21", "close": 6.23, "volume": 255446.0}, {"date": "2021-06-22", "close": 6.22, "volume": 615441.0}, {"date": "2021-06-23", "close": 6.26, "volume": 385723.0}, {"date": "2021-06-24", "close": 6.4, "volume": 762706.0}, {"date": "2021-06-25", "close": 6.15, "volume": 669855.0}, {"date": "2021-06-28", "close": 6.12, "volume": 566463.0}, {"date": "2021-06-29", "close": 5.99, "volume": 807945.0}, {"date": "2021-06-30", "close": 5.97, "volume": 481262.0}, {"date": "2021-07-01", "close": 5.98, "volume": 307014.0}, {"date": "2021-07-02", "close": 6.11, "volume": 434679.0}, {"date": "2021-07-06", "close": 6.02, "volume": 828628.0}, {"date": "2021-07-07", "close": 6.01, "volume": 1834332.0}, {"date": "2021-07-08", "close": 5.84, "volume": 1294283.0}, {"date": "2021-07-09", "close": 5.95, "volume": 660386.0}, {"date": "2021-07-12", "close": 5.84, "volume": 1059677.0}, {"date": "2021-07-13", "close": 5.73, "volume": 653706.0}, {"date": "2021-07-14", "close": 5.72, "volume": 2123060.0}, {"date": "2021-07-15", "close": 5.73, "volume": 437258.0}, {"date": "2021-07-16", "close": 5.67, "volume": 627467.0}, {"date": "2021-07-19", "close": 5.5, "volume": 1145888.0}, {"date": "2021-07-20", "close": 5.54, "volume": 771637.0}, {"date": "2021-07-21", "close": 5.8, "volume": 438225.0}, {"date": "2021-07-22", "close": 5.86, "volume": 705178.0}, {"date": "2021-07-23", "close": 5.76, "volume": 382455.0}, {"date": "2021-07-26", "close": 5.88, "volume": 466493.0}, {"date": "2021-07-27", "close": 5.77, "volume": 523074.0}, {"date": "2021-07-28", "close": 5.96, "volume": 634265.0}, {"date": "2021-07-29", "close": 5.93, "volume": 565677.0}, {"date": "2021-07-30", "close": 6.07, "volume": 724189.0}, {"date": "2021-08-02", "close": 6.23, "volume": 789165.0}, {"date": "2021-08-03", "close": 6.04, "volume": 880672.0}, {"date": "2021-08-04", "close": 5.99, "volume": 704229.0}, {"date": "2021-08-05", "close": 6.03, "volume": 508114.0}, {"date": "2021-08-06", "close": 6.13, "volume": 438192.0}, {"date": "2021-08-09", "close": 5.8, "volume": 611584.0}, {"date": "2021-08-10", "close": 5.87, "volume": 684696.0}, {"date": "2021-08-11", "close": 5.62, "volume": 1020413.0}, {"date": "2021-08-12", "close": 5.78, "volume": 671793.0}, {"date": "2021-08-13", "close": 5.79, "volume": 326480.0}, {"date": "2021-08-16", "close": 5.65, "volume": 424969.0}, {"date": "2021-08-17", "close": 5.44, "volume": 842153.0}, {"date": "2021-08-18", "close": 5.48, "volume": 507041.0}, {"date": "2021-08-19", "close": 5.29, "volume": 781278.0}, {"date": "2021-08-20", "close": 5.53, "volume": 1247626.0}, {"date": "2021-08-23", "close": 5.57, "volume": 329668.0}, {"date": "2021-08-24", "close": 5.75, "volume": 393373.0}, {"date": "2021-08-25", "close": 5.82, "volume": 439488.0}, {"date": "2021-08-26", "close": 5.64, "volume": 434689.0}, {"date": "2021-08-27", "close": 5.68, "volume": 338586.0}, {"date": "2021-08-30", "close": 5.6, "volume": 417124.0}, {"date": "2021-08-31", "close": 5.46, "volume": 734828.0}, {"date": "2021-09-01", "close": 5.46, "volume": 716376.0}, {"date": "2021-09-02", "close": 5.54, "volume": 712082.0}, {"date": "2021-09-03", "close": 5.55, "volume": 525676.0}, {"date": "2021-09-07", "close": 5.65, "volume": 286836.0}, {"date": "2021-09-08", "close": 5.47, "volume": 413039.0}, {"date": "2021-09-09", "close": 5.34, "volume": 642653.0}, {"date": "2021-09-10", "close": 5.34, "volume": 682085.0}, {"date": "2021-09-13", "close": 5.59, "volume": 535871.0}, {"date": "2021-09-14", "close": 5.5, "volume": 396207.0}, {"date": "2021-09-15", "close": 5.49, "volume": 895437.0}, {"date": "2021-09-16", "close": 5.47, "volume": 283499.0}, {"date": "2021-09-17", "close": 5.35, "volume": 846315.0}, {"date": "2021-09-20", "close": 5.13, "volume": 721494.0}, {"date": "2021-09-21", "close": 5.19, "volume": 1197118.0}, {"date": "2021-09-22", "close": 5.26, "volume": 245469.0}, {"date": "2021-09-23", "close": 5.3, "volume": 282089.0}, {"date": "2021-09-24", "close": 5.24, "volume": 216582.0}, {"date": "2021-09-27", "close": 5.24, "volume": 480048.0}, {"date": "2021-09-28", "close": 5.12, "volume": 432915.0}, {"date": "2021-09-29", "close": 5.13, "volume": 387652.0}, {"date": "2021-09-30", "close": 5.12, "volume": 1074329.0}, {"date": "2021-10-01", "close": 5.12, "volume": 607301.0}, {"date": "2021-10-04", "close": 5.06, "volume": 448053.0}, {"date": "2021-10-05", "close": 5.07, "volume": 357541.0}, {"date": "2021-10-06", "close": 5.14, "volume": 1128353.0}, {"date": "2021-10-07", "close": 5.17, "volume": 392436.0}, {"date": "2021-10-08", "close": 4.99, "volume": 702908.0}, {"date": "2021-10-11", "close": 4.86, "volume": 887668.0}, {"date": "2021-10-12", "close": 4.83, "volume": 452990.0}, {"date": "2021-10-13", "close": 4.91, "volume": 396990.0}, {"date": "2021-10-14", "close": 4.83, "volume": 543000.0}, {"date": "2021-10-15", "close": 4.76, "volume": 456196.0}, {"date": "2021-10-18", "close": 4.68, "volume": 797397.0}, {"date": "2021-10-19", "close": 4.65, "volume": 232010.0}, {"date": "2021-10-20", "close": 4.76, "volume": 918081.0}, {"date": "2021-10-21", "close": 4.77, "volume": 605526.0}, {"date": "2021-10-22", "close": 4.77, "volume": 976806.0}, {"date": "2021-10-25", "close": 4.87, "volume": 769276.0}, {"date": "2021-10-26", "close": 4.77, "volume": 606935.0}, {"date": "2021-10-27", "close": 4.77, "volume": 1516555.0}, {"date": "2021-10-28", "close": 4.8, "volume": 1309689.0}, {"date": "2021-10-29", "close": 4.77, "volume": 1559031.0}, {"date": "2021-11-01", "close": 4.64, "volume": 1731782.0}, {"date": "2021-11-02", "close": 4.45, "volume": 1233934.0}, {"date": "2021-11-03", "close": 4.55, "volume": 1517094.0}, {"date": "2021-11-04", "close": 4.62, "volume": 1192331.0}, {"date": "2021-11-05", "close": 4.83, "volume": 933135.0}, {"date": "2021-11-08", "close": 4.9, "volume": 720663.0}, {"date": "2021-11-09", "close": 4.89, "volume": 725686.0}, {"date": "2021-11-10", "close": 5.34, "volume": 2079383.0}, {"date": "2021-11-11", "close": 5.39, "volume": 814752.0}, {"date": "2021-11-12", "close": 5.26, "volume": 1447717.0}, {"date": "2021-11-15", "close": 5.3, "volume": 704337.0}, {"date": "2021-11-16", "close": 5.2, "volume": 744989.0}, {"date": "2021-11-17", "close": 5.1, "volume": 876002.0}, {"date": "2021-11-18", "close": 5.2, "volume": 961447.0}, {"date": "2021-11-19", "close": 5.17, "volume": 1452637.0}, {"date": "2021-11-22", "close": 5.23, "volume": 1070771.0}, {"date": "2021-11-23", "close": 5.15, "volume": 1344794.0}, {"date": "2021-11-24", "close": 5.06, "volume": 801403.0}, {"date": "2021-11-26", "close": 5.0, "volume": 991071.0}, {"date": "2021-11-29", "close": 5.03, "volume": 1320160.0}, {"date": "2021-11-30", "close": 4.92, "volume": 5673011.0}, {"date": "2021-12-01", "close": 4.85, "volume": 567003.0}, {"date": "2021-12-02", "close": 5.06, "volume": 2033712.0}, {"date": "2021-12-03", "close": 5.17, "volume": 1359472.0}, {"date": "2021-12-06", "close": 5.33, "volume": 1072377.0}, {"date": "2021-12-07", "close": 5.45, "volume": 1273426.0}, {"date": "2021-12-08", "close": 5.59, "volume": 1418914.0}, {"date": "2021-12-09", "close": 5.51, "volume": 836940.0}, {"date": "2021-12-10", "close": 5.48, "volume": 651662.0}, {"date": "2021-12-13", "close": 5.23, "volume": 745798.0}, {"date": "2021-12-14", "close": 5.19, "volume": 486773.0}, {"date": "2021-12-15", "close": 5.15, "volume": 613408.0}, {"date": "2021-12-16", "close": 5.16, "volume": 503112.0}, {"date": "2021-12-17", "close": 5.12, "volume": 809889.0}, {"date": "2021-12-20", "close": 5.06, "volume": 674699.0}, {"date": "2021-12-21", "close": 5.21, "volume": 858770.0}, {"date": "2021-12-22", "close": 5.2, "volume": 537162.0}, {"date": "2021-12-23", "close": 5.33, "volume": 376499.0}, {"date": "2021-12-27", "close": 5.33, "volume": 768032.0}, {"date": "2021-12-28", "close": 5.54, "volume": 652907.0}, {"date": "2021-12-29", "close": 5.61, "volume": 400301.0}, {"date": "2021-12-30", "close": 5.8, "volume": 460467.0}, {"date": "2021-12-31", "close": 5.83, "volume": 357291.0}, {"date": "2022-01-03", "close": 6.01, "volume": 730042.0}, {"date": "2022-01-04", "close": 6.11, "volume": 1213672.0}, {"date": "2022-01-05", "close": 5.91, "volume": 1131943.0}, {"date": "2022-01-06", "close": 5.63, "volume": 1163167.0}, {"date": "2022-01-07", "close": 5.56, "volume": 736837.0}, {"date": "2022-01-10", "close": 5.41, "volume": 1049327.0}, {"date": "2022-01-11", "close": 5.56, "volume": 614324.0}, {"date": "2022-01-12", "close": 5.58, "volume": 913832.0}, {"date": "2022-01-13", "close": 5.57, "volume": 728395.0}, {"date": "2022-01-14", "close": 5.47, "volume": 559960.0}, {"date": "2022-01-18", "close": 5.41, "volume": 636901.0}, {"date": "2022-01-19", "close": 5.54, "volume": 1264082.0}, {"date": "2022-01-20", "close": 5.64, "volume": 2809795.0}, {"date": "2022-01-21", "close": 5.59, "volume": 543118.0}, {"date": "2022-01-24", "close": 5.6, "volume": 2133201.0}, {"date": "2022-01-25", "close": 5.88, "volume": 1293120.0}, {"date": "2022-01-26", "close": 5.97, "volume": 1421667.0}, {"date": "2022-01-27", "close": 6.1, "volume": 2112106.0}, {"date": "2022-01-28", "close": 6.33, "volume": 1001487.0}, {"date": "2022-01-31", "close": 6.46, "volume": 1131415.0}, {"date": "2022-02-01", "close": 6.84, "volume": 1613977.0}, {"date": "2022-02-02", "close": 6.83, "volume": 1375324.0}, {"date": "2022-02-03", "close": 6.74, "volume": 1476167.0}, {"date": "2022-02-04", "close": 6.77, "volume": 702070.0}, {"date": "2022-02-07", "close": 6.76, "volume": 540890.0}, {"date": "2022-02-08", "close": 6.84, "volume": 615084.0}, {"date": "2022-02-09", "close": 7.0, "volume": 932188.0}, {"date": "2022-02-10", "close": 6.91, "volume": 739065.0}, {"date": "2022-02-11", "close": 6.94, "volume": 950597.0}, {"date": "2022-02-14", "close": 6.91, "volume": 860382.0}, {"date": "2022-02-15", "close": 7.05, "volume": 497546.0}, {"date": "2022-02-16", "close": 7.16, "volume": 301256.0}, {"date": "2022-02-17", "close": 6.94, "volume": 428514.0}, {"date": "2022-02-18", "close": 7.13, "volume": 1001102.0}, {"date": "2022-02-22", "close": 7.17, "volume": 798682.0}, {"date": "2022-02-23", "close": 7.68, "volume": 3431035.0}, {"date": "2022-02-24", "close": 7.7, "volume": 1708421.0}, {"date": "2022-02-25", "close": 7.86, "volume": 1581980.0}, {"date": "2022-02-28", "close": 7.73, "volume": 1852372.0}, {"date": "2022-03-01", "close": 7.93, "volume": 8813338.0}, {"date": "2022-03-02", "close": 7.78, "volume": 1782387.0}, {"date": "2022-03-03", "close": 7.76, "volume": 1959145.0}, {"date": "2022-03-04", "close": 7.48, "volume": 2081343.0}, {"date": "2022-03-07", "close": 7.03, "volume": 1861967.0}, {"date": "2022-03-08", "close": 7.2, "volume": 1205848.0}, {"date": "2022-03-09", "close": 7.44, "volume": 1126620.0}, {"date": "2022-03-10", "close": 7.44, "volume": 787591.0}, {"date": "2022-03-11", "close": 7.34, "volume": 465914.0}, {"date": "2022-03-14", "close": 7.31, "volume": 852837.0}, {"date": "2022-03-15", "close": 7.34, "volume": 1017679.0}, {"date": "2022-03-16", "close": 7.48, "volume": 1287045.0}, {"date": "2022-03-17", "close": 7.55, "volume": 1459039.0}, {"date": "2022-03-18", "close": 8.04, "volume": 2393567.0}, {"date": "2022-03-21", "close": 7.83, "volume": 915243.0}, {"date": "2022-03-22", "close": 7.86, "volume": 622443.0}, {"date": "2022-03-23", "close": 7.82, "volume": 571036.0}, {"date": "2022-03-24", "close": 7.83, "volume": 1665338.0}, {"date": "2022-03-25", "close": 8.23, "volume": 1131667.0}, {"date": "2022-03-28", "close": 8.16, "volume": 918416.0}, {"date": "2022-03-29", "close": 8.15, "volume": 827289.0}, {"date": "2022-03-30", "close": 8.18, "volume": 542819.0}, {"date": "2022-03-31", "close": 8.13, "volume": 571893.0}, {"date": "2022-04-01", "close": 8.15, "volume": 500159.0}, {"date": "2022-04-04", "close": 8.11, "volume": 928477.0}, {"date": "2022-04-05", "close": 7.82, "volume": 806694.0}, {"date": "2022-04-06", "close": 7.9, "volume": 735668.0}, {"date": "2022-04-07", "close": 7.94, "volume": 723147.0}, {"date": "2022-04-08", "close": 7.93, "volume": 1064730.0}, {"date": "2022-04-11", "close": 7.73, "volume": 815685.0}, {"date": "2022-04-12", "close": 7.64, "volume": 590681.0}, {"date": "2022-04-13", "close": 7.95, "volume": 1025098.0}, {"date": "2022-04-14", "close": 7.6, "volume": 604600.0}, {"date": "2022-04-18", "close": 7.6, "volume": 680316.0}, {"date": "2022-04-19", "close": 7.7, "volume": 624450.0}, {"date": "2022-04-20", "close": 7.92, "volume": 699479.0}, {"date": "2022-04-21", "close": 7.76, "volume": 506956.0}, {"date": "2022-04-22", "close": 7.39, "volume": 655023.0}, {"date": "2022-04-25", "close": 7.6, "volume": 1168873.0}, {"date": "2022-04-26", "close": 7.39, "volume": 562312.0}, {"date": "2022-04-27", "close": 7.39, "volume": 515185.0}, {"date": "2022-04-28", "close": 7.36, "volume": 1258877.0}, {"date": "2022-04-29", "close": 7.25, "volume": 738290.0}, {"date": "2022-05-02", "close": 7.15, "volume": 861715.0}, {"date": "2022-05-03", "close": 7.38, "volume": 662852.0}, {"date": "2022-05-04", "close": 7.46, "volume": 873891.0}, {"date": "2022-05-05", "close": 7.22, "volume": 922103.0}, {"date": "2022-05-06", "close": 6.92, "volume": 620216.0}, {"date": "2022-05-09", "close": 6.51, "volume": 941789.0}, {"date": "2022-05-10", "close": 6.82, "volume": 1038728.0}, {"date": "2022-05-11", "close": 6.8, "volume": 1423546.0}, {"date": "2022-05-12", "close": 6.72, "volume": 623197.0}, {"date": "2022-05-13", "close": 6.96, "volume": 670130.0}, {"date": "2022-05-16", "close": 7.11, "volume": 666072.0}, {"date": "2022-05-17", "close": 7.48, "volume": 3114204.0}, {"date": "2022-05-18", "close": 7.6, "volume": 3574697.0}, {"date": "2022-05-19", "close": 7.62, "volume": 1556819.0}, {"date": "2022-05-20", "close": 7.55, "volume": 1186699.0}, {"date": "2022-05-23", "close": 7.49, "volume": 973829.0}, {"date": "2022-05-24", "close": 7.43, "volume": 851763.0}, {"date": "2022-05-25", "close": 7.45, "volume": 688538.0}, {"date": "2022-05-26", "close": 7.57, "volume": 1205227.0}, {"date": "2022-05-27", "close": 7.72, "volume": 800635.0}, {"date": "2022-05-31", "close": 7.82, "volume": 939173.0}, {"date": "2022-06-01", "close": 7.84, "volume": 3727474.0}, {"date": "2022-06-02", "close": 7.9, "volume": 990433.0}, {"date": "2022-06-03", "close": 7.71, "volume": 951386.0}, {"date": "2022-06-06", "close": 7.82, "volume": 520893.0}, {"date": "2022-06-07", "close": 7.67, "volume": 610704.0}, {"date": "2022-06-08", "close": 7.8, "volume": 547908.0}, {"date": "2022-06-09", "close": 7.47, "volume": 573487.0}, {"date": "2022-06-10", "close": 7.27, "volume": 595338.0}, {"date": "2022-06-13", "close": 6.77, "volume": 1620743.0}, {"date": "2022-06-14", "close": 6.59, "volume": 858240.0}, {"date": "2022-06-15", "close": 7.2, "volume": 1149028.0}, {"date": "2022-06-16", "close": 6.92, "volume": 812387.0}, {"date": "2022-06-17", "close": 7.0, "volume": 1089410.0}, {"date": "2022-06-21", "close": 7.07, "volume": 555238.0}, {"date": "2022-06-22", "close": 6.94, "volume": 422697.0}, {"date": "2022-06-23", "close": 6.86, "volume": 512194.0}, {"date": "2022-06-24", "close": 6.91, "volume": 627217.0}, {"date": "2022-06-27", "close": 6.92, "volume": 656583.0}, {"date": "2022-06-28", "close": 6.85, "volume": 617639.0}, {"date": "2022-06-29", "close": 6.66, "volume": 623807.0}, {"date": "2022-06-30", "close": 6.74, "volume": 783309.0}, {"date": "2022-07-01", "close": 6.91, "volume": 538161.0}, {"date": "2022-07-05", "close": 6.41, "volume": 841631.0}, {"date": "2022-07-06", "close": 6.49, "volume": 571916.0}, {"date": "2022-07-07", "close": 6.62, "volume": 425436.0}, {"date": "2022-07-08", "close": 6.41, "volume": 518538.0}, {"date": "2022-07-11", "close": 6.28, "volume": 451262.0}, {"date": "2022-07-12", "close": 6.34, "volume": 331080.0}, {"date": "2022-07-13", "close": 6.38, "volume": 294752.0}, {"date": "2022-07-14", "close": 6.26, "volume": 378374.0}, {"date": "2022-07-15", "close": 6.54, "volume": 529232.0}, {"date": "2022-07-18", "close": 6.66, "volume": 822768.0}, {"date": "2022-07-19", "close": 6.65, "volume": 510435.0}, {"date": "2022-07-20", "close": 6.69, "volume": 409995.0}, {"date": "2022-07-21", "close": 6.77, "volume": 570024.0}, {"date": "2022-07-22", "close": 6.66, "volume": 494783.0}, {"date": "2022-07-25", "close": 6.79, "volume": 375244.0}, {"date": "2022-07-26", "close": 6.5, "volume": 579107.0}, {"date": "2022-07-27", "close": 6.93, "volume": 563823.0}, {"date": "2022-07-28", "close": 7.31, "volume": 481937.0}, {"date": "2022-07-29", "close": 7.26, "volume": 719956.0}, {"date": "2022-08-01", "close": 7.35, "volume": 1135067.0}, {"date": "2022-08-02", "close": 7.36, "volume": 815465.0}, {"date": "2022-08-03", "close": 7.61, "volume": 690962.0}, {"date": "2022-08-04", "close": 7.85, "volume": 781199.0}, {"date": "2022-08-05", "close": 7.87, "volume": 369902.0}, {"date": "2022-08-08", "close": 7.94, "volume": 1088758.0}, {"date": "2022-08-09", "close": 7.91, "volume": 1161743.0}, {"date": "2022-08-10", "close": 7.88, "volume": 2153310.0}, {"date": "2022-08-11", "close": 7.38, "volume": 1133633.0}, {"date": "2022-08-12", "close": 7.49, "volume": 520612.0}, {"date": "2022-08-15", "close": 7.47, "volume": 965667.0}, {"date": "2022-08-16", "close": 7.36, "volume": 1114578.0}, {"date": "2022-08-17", "close": 7.32, "volume": 777489.0}, {"date": "2022-08-18", "close": 7.34, "volume": 488106.0}, {"date": "2022-08-19", "close": 7.42, "volume": 949884.0}, {"date": "2022-08-22", "close": 7.42, "volume": 765498.0}, {"date": "2022-08-23", "close": 7.51, "volume": 653156.0}, {"date": "2022-08-24", "close": 7.79, "volume": 835601.0}, {"date": "2022-08-25", "close": 7.89, "volume": 450683.0}, {"date": "2022-08-26", "close": 7.67, "volume": 704852.0}, {"date": "2022-08-29", "close": 7.73, "volume": 437117.0}, {"date": "2022-08-30", "close": 7.39, "volume": 832834.0}, {"date": "2022-08-31", "close": 7.3, "volume": 621134.0}, {"date": "2022-09-01", "close": 7.29, "volume": 533631.0}, {"date": "2022-09-02", "close": 7.31, "volume": 593921.0}, {"date": "2022-09-06", "close": 7.25, "volume": 427247.0}, {"date": "2022-09-07", "close": 7.37, "volume": 467387.0}, {"date": "2022-09-08", "close": 7.48, "volume": 546355.0}, {"date": "2022-09-09", "close": 7.58, "volume": 455159.0}, {"date": "2022-09-12", "close": 7.72, "volume": 825516.0}, {"date": "2022-09-13", "close": 7.51, "volume": 888307.0}, {"date": "2022-09-14", "close": 7.52, "volume": 529653.0}, {"date": "2022-09-15", "close": 7.44, "volume": 603355.0}, {"date": "2022-09-16", "close": 7.42, "volume": 740542.0}, {"date": "2022-09-19", "close": 7.59, "volume": 315292.0}, {"date": "2022-09-20", "close": 7.52, "volume": 419844.0}, {"date": "2022-09-21", "close": 7.22, "volume": 1624220.0}, {"date": "2022-09-22", "close": 7.26, "volume": 700176.0}, {"date": "2022-09-23", "close": 7.0, "volume": 1685267.0}, {"date": "2022-09-26", "close": 6.75, "volume": 910076.0}, {"date": "2022-09-27", "close": 6.92, "volume": 717546.0}, {"date": "2022-09-28", "close": 7.12, "volume": 442818.0}, {"date": "2022-09-29", "close": 7.06, "volume": 1748018.0}, {"date": "2022-09-30", "close": 7.29, "volume": 1067253.0}, {"date": "2022-10-03", "close": 7.66, "volume": 2039556.0}, {"date": "2022-10-04", "close": 7.84, "volume": 2614673.0}, {"date": "2022-10-05", "close": 7.8, "volume": 898086.0}, {"date": "2022-10-06", "close": 7.72, "volume": 495584.0}, {"date": "2022-10-07", "close": 7.57, "volume": 535215.0}, {"date": "2022-10-10", "close": 7.46, "volume": 480978.0}, {"date": "2022-10-11", "close": 7.25, "volume": 823977.0}, {"date": "2022-10-12", "close": 7.25, "volume": 317440.0}, {"date": "2022-10-13", "close": 7.34, "volume": 826034.0}, {"date": "2022-10-14", "close": 7.16, "volume": 962030.0}, {"date": "2022-10-17", "close": 7.31, "volume": 435976.0}, {"date": "2022-10-18", "close": 7.32, "volume": 500230.0}, {"date": "2022-10-19", "close": 7.4, "volume": 572999.0}, {"date": "2022-10-20", "close": 7.31, "volume": 327666.0}, {"date": "2022-10-21", "close": 7.16, "volume": 832383.0}, {"date": "2022-10-24", "close": 6.9, "volume": 704689.0}, {"date": "2022-10-25", "close": 7.01, "volume": 967116.0}, {"date": "2022-10-26", "close": 7.28, "volume": 1394051.0}, {"date": "2022-10-27", "close": 7.35, "volume": 881140.0}, {"date": "2022-10-28", "close": 7.47, "volume": 758707.0}, {"date": "2022-10-31", "close": 7.54, "volume": 576834.0}, {"date": "2022-11-01", "close": 7.71, "volume": 832010.0}, {"date": "2022-11-02", "close": 7.35, "volume": 455916.0}, {"date": "2022-11-03", "close": 7.43, "volume": 587819.0}, {"date": "2022-11-04", "close": 7.51, "volume": 462671.0}, {"date": "2022-11-07", "close": 7.51, "volume": 608433.0}, {"date": "2022-11-08", "close": 7.41, "volume": 387979.0}, {"date": "2022-11-09", "close": 7.27, "volume": 289913.0}, {"date": "2022-11-10", "close": 6.86, "volume": 1019879.0}, {"date": "2022-11-11", "close": 7.01, "volume": 1820451.0}, {"date": "2022-11-14", "close": 7.05, "volume": 977910.0}, {"date": "2022-11-15", "close": 7.3, "volume": 1049429.0}, {"date": "2022-11-16", "close": 7.21, "volume": 2814715.0}, {"date": "2022-11-17", "close": 7.51, "volume": 2309535.0}, {"date": "2022-11-18", "close": 7.29, "volume": 381033.0}, {"date": "2022-11-21", "close": 7.28, "volume": 630180.0}, {"date": "2022-11-22", "close": 7.21, "volume": 457701.0}, {"date": "2022-11-23", "close": 7.26, "volume": 613874.0}, {"date": "2022-11-25", "close": 7.25, "volume": 416744.0}, {"date": "2022-11-28", "close": 7.36, "volume": 707068.0}, {"date": "2022-11-29", "close": 7.41, "volume": 817382.0}, {"date": "2022-11-30", "close": 7.49, "volume": 596411.0}, {"date": "2022-12-01", "close": 7.34, "volume": 1463316.0}, {"date": "2022-12-02", "close": 7.58, "volume": 1344503.0}, {"date": "2022-12-05", "close": 7.45, "volume": 771913.0}, {"date": "2022-12-06", "close": 7.44, "volume": 439231.0}, {"date": "2022-12-07", "close": 7.42, "volume": 455692.0}, {"date": "2022-12-08", "close": 7.31, "volume": 457020.0}, {"date": "2022-12-09", "close": 7.26, "volume": 337627.0}, {"date": "2022-12-12", "close": 7.36, "volume": 1004401.0}, {"date": "2022-12-13", "close": 7.42, "volume": 1307067.0}, {"date": "2022-12-14", "close": 7.55, "volume": 1495501.0}, {"date": "2022-12-15", "close": 7.55, "volume": 1338461.0}, {"date": "2022-12-16", "close": 7.54, "volume": 1910866.0}, {"date": "2022-12-19", "close": 7.95, "volume": 1364573.0}, {"date": "2022-12-20", "close": 7.84, "volume": 1580914.0}, {"date": "2022-12-21", "close": 8.08, "volume": 1369613.0}, {"date": "2022-12-22", "close": 7.97, "volume": 858095.0}, {"date": "2022-12-23", "close": 8.32, "volume": 925148.0}, {"date": "2022-12-27", "close": 8.14, "volume": 559594.0}, {"date": "2022-12-28", "close": 8.2, "volume": 815686.0}, {"date": "2022-12-29", "close": 8.35, "volume": 449578.0}, {"date": "2022-12-30", "close": 8.36, "volume": 357190.0}, {"date": "2023-01-03", "close": 7.78, "volume": 861188.0}, {"date": "2023-01-04", "close": 7.81, "volume": 840087.0}, {"date": "2023-01-05", "close": 7.86, "volume": 632004.0}, {"date": "2023-01-06", "close": 8.14, "volume": 1242826.0}, {"date": "2023-01-09", "close": 8.16, "volume": 322932.0}, {"date": "2023-01-10", "close": 8.33, "volume": 874545.0}, {"date": "2023-01-11", "close": 8.59, "volume": 2011085.0}, {"date": "2023-01-12", "close": 8.5, "volume": 823549.0}, {"date": "2023-01-13", "close": 8.73, "volume": 929628.0}, {"date": "2023-01-17", "close": 8.57, "volume": 551659.0}, {"date": "2023-01-18", "close": 8.56, "volume": 558372.0}, {"date": "2023-01-19", "close": 8.56, "volume": 407978.0}, {"date": "2023-01-20", "close": 8.69, "volume": 458785.0}, {"date": "2023-01-23", "close": 8.69, "volume": 1409526.0}, {"date": "2023-01-24", "close": 8.91, "volume": 811201.0}, {"date": "2023-01-25", "close": 9.0, "volume": 696510.0}, {"date": "2023-01-26", "close": 8.79, "volume": 607796.0}, {"date": "2023-01-27", "close": 8.68, "volume": 352382.0}, {"date": "2023-01-30", "close": 8.38, "volume": 446353.0}, {"date": "2023-01-31", "close": 8.5, "volume": 538935.0}, {"date": "2023-02-01", "close": 8.52, "volume": 661228.0}, {"date": "2023-02-02", "close": 8.19, "volume": 1420728.0}, {"date": "2023-02-03", "close": 8.4, "volume": 809398.0}, {"date": "2023-02-06", "close": 8.61, "volume": 1017867.0}, {"date": "2023-02-07", "close": 8.47, "volume": 644839.0}, {"date": "2023-02-08", "close": 8.37, "volume": 393483.0}, {"date": "2023-02-09", "close": 8.12, "volume": 655920.0}, {"date": "2023-02-10", "close": 8.15, "volume": 366037.0}, {"date": "2023-02-13", "close": 8.29, "volume": 457123.0}, {"date": "2023-02-14", "close": 8.36, "volume": 509544.0}, {"date": "2023-02-15", "close": 8.48, "volume": 667627.0}, {"date": "2023-02-16", "close": 8.48, "volume": 898159.0}, {"date": "2023-02-17", "close": 8.5, "volume": 413844.0}, {"date": "2023-02-21", "close": 8.38, "volume": 668079.0}, {"date": "2023-02-22", "close": 8.53, "volume": 1287100.0}, {"date": "2023-02-23", "close": 8.55, "volume": 840826.0}, {"date": "2023-02-24", "close": 8.31, "volume": 656014.0}, {"date": "2023-02-27", "close": 8.16, "volume": 431362.0}, {"date": "2023-02-28", "close": 8.26, "volume": 1063774.0}, {"date": "2023-03-01", "close": 8.25, "volume": 624213.0}, {"date": "2023-03-02", "close": 8.21, "volume": 661782.0}, {"date": "2023-03-03", "close": 8.29, "volume": 610591.0}, {"date": "2023-03-06", "close": 8.31, "volume": 543766.0}, {"date": "2023-03-07", "close": 8.23, "volume": 397456.0}, {"date": "2023-03-08", "close": 8.43, "volume": 752156.0}, {"date": "2023-03-09", "close": 8.09, "volume": 468534.0}, {"date": "2023-03-10", "close": 7.86, "volume": 819372.0}, {"date": "2023-03-13", "close": 7.85, "volume": 1510079.0}, {"date": "2023-03-14", "close": 8.03, "volume": 784141.0}, {"date": "2023-03-15", "close": 7.83, "volume": 2148217.0}, {"date": "2023-03-16", "close": 7.94, "volume": 738528.0}, {"date": "2023-03-17", "close": 7.81, "volume": 1105091.0}, {"date": "2023-03-20", "close": 7.71, "volume": 503218.0}, {"date": "2023-03-21", "close": 7.76, "volume": 756074.0}, {"date": "2023-03-22", "close": 7.76, "volume": 424733.0}, {"date": "2023-03-23", "close": 7.5, "volume": 757004.0}, {"date": "2023-03-24", "close": 7.35, "volume": 849528.0}, {"date": "2023-03-27", "close": 7.38, "volume": 645661.0}, {"date": "2023-03-28", "close": 7.53, "volume": 786246.0}, {"date": "2023-03-29", "close": 7.62, "volume": 409320.0}, {"date": "2023-03-30", "close": 7.65, "volume": 470722.0}, {"date": "2023-03-31", "close": 7.71, "volume": 582105.0}, {"date": "2023-04-03", "close": 7.6, "volume": 479171.0}, {"date": "2023-04-04", "close": 7.25, "volume": 831807.0}, {"date": "2023-04-05", "close": 7.17, "volume": 905234.0}, {"date": "2023-04-06", "close": 7.12, "volume": 845003.0}, {"date": "2023-04-10", "close": 7.21, "volume": 829565.0}, {"date": "2023-04-11", "close": 7.44, "volume": 773300.0}, {"date": "2023-04-12", "close": 7.46, "volume": 1210720.0}, {"date": "2023-04-13", "close": 7.5, "volume": 1152909.0}, {"date": "2023-04-14", "close": 7.72, "volume": 976126.0}, {"date": "2023-04-17", "close": 8.08, "volume": 1070469.0}, {"date": "2023-04-18", "close": 8.13, "volume": 1309550.0}, {"date": "2023-04-19", "close": 7.97, "volume": 845525.0}, {"date": "2023-04-20", "close": 7.95, "volume": 499011.0}, {"date": "2023-04-21", "close": 7.83, "volume": 489288.0}, {"date": "2023-04-24", "close": 8.03, "volume": 861974.0}, {"date": "2023-04-25", "close": 7.9, "volume": 593774.0}, {"date": "2023-04-26", "close": 7.83, "volume": 686307.0}, {"date": "2023-04-27", "close": 7.91, "volume": 758767.0}, {"date": "2023-04-28", "close": 7.94, "volume": 703779.0}, {"date": "2023-05-01", "close": 7.96, "volume": 342493.0}, {"date": "2023-05-02", "close": 7.91, "volume": 566457.0}, {"date": "2023-05-03", "close": 7.92, "volume": 560695.0}, {"date": "2023-05-04", "close": 7.96, "volume": 780129.0}, {"date": "2023-05-05", "close": 8.31, "volume": 855212.0}, {"date": "2023-05-08", "close": 8.35, "volume": 530622.0}, {"date": "2023-05-09", "close": 8.36, "volume": 367763.0}, {"date": "2023-05-10", "close": 8.59, "volume": 842674.0}, {"date": "2023-05-11", "close": 8.5, "volume": 1274175.0}, {"date": "2023-05-12", "close": 8.48, "volume": 962855.0}, {"date": "2023-05-15", "close": 8.47, "volume": 821349.0}, {"date": "2023-05-16", "close": 8.4, "volume": 918701.0}, {"date": "2023-05-17", "close": 9.1, "volume": 3058605.0}, {"date": "2023-05-18", "close": 9.13, "volume": 1466192.0}, {"date": "2023-05-19", "close": 9.01, "volume": 1418488.0}, {"date": "2023-05-22", "close": 8.99, "volume": 690458.0}, {"date": "2023-05-23", "close": 8.66, "volume": 816289.0}, {"date": "2023-05-24", "close": 8.71, "volume": 1094858.0}, {"date": "2023-05-25", "close": 8.64, "volume": 986306.0}, {"date": "2023-05-26", "close": 8.89, "volume": 1172284.0}, {"date": "2023-05-30", "close": 8.75, "volume": 1337547.0}, {"date": "2023-05-31", "close": 8.45, "volume": 4261071.0}, {"date": "2023-06-01", "close": 8.73, "volume": 1085497.0}, {"date": "2023-06-02", "close": 8.83, "volume": 816687.0}, {"date": "2023-06-05", "close": 8.75, "volume": 613539.0}, {"date": "2023-06-06", "close": 8.96, "volume": 825709.0}, {"date": "2023-06-07", "close": 8.94, "volume": 705125.0}, {"date": "2023-06-08", "close": 8.9, "volume": 992587.0}, {"date": "2023-06-09", "close": 9.0, "volume": 685963.0}, {"date": "2023-06-12", "close": 9.02, "volume": 710118.0}, {"date": "2023-06-13", "close": 9.05, "volume": 1452526.0}, {"date": "2023-06-14", "close": 9.22, "volume": 1532800.0}, {"date": "2023-06-15", "close": 9.34, "volume": 1639343.0}, {"date": "2023-06-16", "close": 9.09, "volume": 840056.0}, {"date": "2023-06-20", "close": 9.46, "volume": 1499358.0}, {"date": "2023-06-21", "close": 9.56, "volume": 1920000.0}, {"date": "2023-06-22", "close": 9.68, "volume": 2986521.0}, {"date": "2023-06-23", "close": 9.95, "volume": 3750316.0}, {"date": "2023-06-26", "close": 9.96, "volume": 2775017.0}, {"date": "2023-06-27", "close": 10.02, "volume": 1935353.0}, {"date": "2023-06-28", "close": 9.82, "volume": 1122392.0}, {"date": "2023-06-29", "close": 9.98, "volume": 1439659.0}, {"date": "2023-06-30", "close": 10.25, "volume": 1839594.0}, {"date": "2023-07-03", "close": 10.24, "volume": 535367.0}, {"date": "2023-07-05", "close": 10.32, "volume": 1242125.0}, {"date": "2023-07-06", "close": 10.19, "volume": 3271410.0}, {"date": "2023-07-07", "close": 10.49, "volume": 1712047.0}, {"date": "2023-07-10", "close": 10.76, "volume": 2703247.0}, {"date": "2023-07-11", "close": 10.73, "volume": 2272664.0}, {"date": "2023-07-12", "close": 10.46, "volume": 4916383.0}, {"date": "2023-07-13", "close": 10.68, "volume": 1457252.0}, {"date": "2023-07-14", "close": 10.37, "volume": 807793.0}, {"date": "2023-07-17", "close": 10.42, "volume": 1060995.0}, {"date": "2023-07-18", "close": 10.55, "volume": 1228609.0}, {"date": "2023-07-19", "close": 10.5, "volume": 601108.0}, {"date": "2023-07-20", "close": 10.48, "volume": 540358.0}, {"date": "2023-07-21", "close": 10.56, "volume": 691677.0}, {"date": "2023-07-24", "close": 11.1, "volume": 1600142.0}, {"date": "2023-07-25", "close": 11.13, "volume": 1053533.0}, {"date": "2023-07-26", "close": 11.3, "volume": 951371.0}, {"date": "2023-07-27", "close": 11.3, "volume": 1922524.0}, {"date": "2023-07-28", "close": 11.22, "volume": 691239.0}, {"date": "2023-07-31", "close": 11.3, "volume": 674302.0}, {"date": "2023-08-01", "close": 11.07, "volume": 698493.0}, {"date": "2023-08-02", "close": 10.8, "volume": 908697.0}, {"date": "2023-08-03", "close": 10.77, "volume": 1154822.0}, {"date": "2023-08-04", "close": 10.75, "volume": 633576.0}, {"date": "2023-08-07", "close": 10.79, "volume": 680886.0}, {"date": "2023-08-08", "close": 10.81, "volume": 603481.0}, {"date": "2023-08-09", "close": 10.55, "volume": 782663.0}, {"date": "2023-08-10", "close": 10.9, "volume": 899384.0}, {"date": "2023-08-11", "close": 11.07, "volume": 813997.0}, {"date": "2023-08-14", "close": 10.85, "volume": 655079.0}, {"date": "2023-08-15", "close": 10.65, "volume": 403875.0}, {"date": "2023-08-16", "close": 10.6, "volume": 610912.0}, {"date": "2023-08-17", "close": 9.88, "volume": 2822591.0}, {"date": "2023-08-18", "close": 9.9, "volume": 1115832.0}, {"date": "2023-08-21", "close": 9.96, "volume": 813404.0}, {"date": "2023-08-22", "close": 9.98, "volume": 958388.0}, {"date": "2023-08-23", "close": 10.41, "volume": 1486834.0}, {"date": "2023-08-24", "close": 9.98, "volume": 972664.0}, {"date": "2023-08-25", "close": 10.0, "volume": 1007350.0}, {"date": "2023-08-28", "close": 10.1, "volume": 637994.0}, {"date": "2023-08-29", "close": 10.21, "volume": 2948320.0}, {"date": "2023-08-30", "close": 10.22, "volume": 1133636.0}, {"date": "2023-08-31", "close": 9.87, "volume": 1527107.0}, {"date": "2023-09-01", "close": 9.91, "volume": 683128.0}, {"date": "2023-09-05", "close": 9.73, "volume": 968291.0}, {"date": "2023-09-06", "close": 9.67, "volume": 621185.0}, {"date": "2023-09-07", "close": 9.67, "volume": 496134.0}, {"date": "2023-09-08", "close": 9.58, "volume": 598111.0}, {"date": "2023-09-11", "close": 9.74, "volume": 577070.0}, {"date": "2023-09-12", "close": 9.93, "volume": 973133.0}, {"date": "2023-09-13", "close": 10.21, "volume": 1111298.0}, {"date": "2023-09-14", "close": 10.37, "volume": 835061.0}, {"date": "2023-09-15", "close": 10.18, "volume": 1341837.0}, {"date": "2023-09-18", "close": 10.4, "volume": 611705.0}, {"date": "2023-09-19", "close": 10.23, "volume": 482545.0}, {"date": "2023-09-20", "close": 10.23, "volume": 540671.0}, {"date": "2023-09-21", "close": 9.74, "volume": 1187659.0}, {"date": "2023-09-22", "close": 9.54, "volume": 987346.0}, {"date": "2023-09-25", "close": 9.49, "volume": 772099.0}, {"date": "2023-09-26", "close": 9.17, "volume": 926227.0}, {"date": "2023-09-27", "close": 9.29, "volume": 1227632.0}, {"date": "2023-09-28", "close": 9.42, "volume": 881902.0}, {"date": "2023-09-29", "close": 9.46, "volume": 687672.0}, {"date": "2023-10-02", "close": 9.31, "volume": 651614.0}, {"date": "2023-10-03", "close": 8.94, "volume": 619366.0}, {"date": "2023-10-04", "close": 8.84, "volume": 1082164.0}, {"date": "2023-10-05", "close": 9.01, "volume": 669611.0}, {"date": "2023-10-06", "close": 8.92, "volume": 591929.0}, {"date": "2023-10-09", "close": 8.91, "volume": 597550.0}, {"date": "2023-10-10", "close": 9.2, "volume": 617007.0}, {"date": "2023-10-11", "close": 9.5, "volume": 677027.0}, {"date": "2023-10-12", "close": 9.45, "volume": 2160946.0}, {"date": "2023-10-13", "close": 9.45, "volume": 1314628.0}, {"date": "2023-10-16", "close": 9.75, "volume": 706078.0}, {"date": "2023-10-17", "close": 9.89, "volume": 1123794.0}, {"date": "2023-10-18", "close": 9.67, "volume": 900361.0}, {"date": "2023-10-19", "close": 9.51, "volume": 669791.0}, {"date": "2023-10-20", "close": 9.23, "volume": 445681.0}, {"date": "2023-10-23", "close": 9.34, "volume": 750553.0}, {"date": "2023-10-24", "close": 9.32, "volume": 332292.0}, {"date": "2023-10-25", "close": 9.21, "volume": 290874.0}, {"date": "2023-10-26", "close": 9.24, "volume": 650633.0}, {"date": "2023-10-27", "close": 9.12, "volume": 361698.0}, {"date": "2023-10-30", "close": 9.25, "volume": 1037315.0}, {"date": "2023-10-31", "close": 9.02, "volume": 756539.0}, {"date": "2023-11-01", "close": 9.44, "volume": 854136.0}, {"date": "2023-11-02", "close": 9.8, "volume": 781684.0}, {"date": "2023-11-03", "close": 9.95, "volume": 569419.0}, {"date": "2023-11-06", "close": 9.96, "volume": 770281.0}, {"date": "2023-11-07", "close": 9.98, "volume": 477071.0}, {"date": "2023-11-08", "close": 9.84, "volume": 281966.0}, {"date": "2023-11-09", "close": 9.62, "volume": 585240.0}, {"date": "2023-11-10", "close": 9.74, "volume": 386833.0}, {"date": "2023-11-13", "close": 9.63, "volume": 390641.0}, {"date": "2023-11-14", "close": 10.1, "volume": 927547.0}, {"date": "2023-11-15", "close": 10.54, "volume": 1776719.0}, {"date": "2023-11-16", "close": 11.44, "volume": 2953132.0}, {"date": "2023-11-17", "close": 11.29, "volume": 2341130.0}, {"date": "2023-11-20", "close": 11.4, "volume": 2581430.0}, {"date": "2023-11-21", "close": 11.45, "volume": 1249177.0}, {"date": "2023-11-22", "close": 11.47, "volume": 762930.0}, {"date": "2023-11-24", "close": 11.51, "volume": 320541.0}, {"date": "2023-11-27", "close": 11.46, "volume": 970567.0}, {"date": "2023-11-28", "close": 11.44, "volume": 903123.0}, {"date": "2023-11-29", "close": 11.58, "volume": 749405.0}, {"date": "2023-11-30", "close": 11.59, "volume": 1102545.0}, {"date": "2023-12-01", "close": 12.14, "volume": 1648643.0}, {"date": "2023-12-04", "close": 12.01, "volume": 2138281.0}, {"date": "2023-12-05", "close": 12.08, "volume": 1028156.0}, {"date": "2023-12-06", "close": 12.22, "volume": 1141525.0}, {"date": "2023-12-07", "close": 12.3, "volume": 597091.0}, {"date": "2023-12-08", "close": 12.21, "volume": 768030.0}, {"date": "2023-12-11", "close": 12.18, "volume": 1063533.0}, {"date": "2023-12-12", "close": 12.08, "volume": 1330824.0}, {"date": "2023-12-13", "close": 12.6, "volume": 877383.0}, {"date": "2023-12-14", "close": 12.32, "volume": 1110743.0}, {"date": "2023-12-15", "close": 12.18, "volume": 1637034.0}, {"date": "2023-12-18", "close": 12.32, "volume": 1094462.0}, {"date": "2023-12-19", "close": 12.42, "volume": 1087284.0}, {"date": "2023-12-20", "close": 12.08, "volume": 1288532.0}, {"date": "2023-12-21", "close": 12.46, "volume": 1245824.0}, {"date": "2023-12-22", "close": 12.65, "volume": 1804212.0}, {"date": "2023-12-26", "close": 12.73, "volume": 464585.0}, {"date": "2023-12-27", "close": 12.79, "volume": 762966.0}, {"date": "2023-12-28", "close": 12.8, "volume": 1269786.0}, {"date": "2023-12-29", "close": 12.69, "volume": 398323.0}, {"date": "2024-01-02", "close": 12.22, "volume": 1161152.0}, {"date": "2024-01-03", "close": 12.04, "volume": 708763.0}, {"date": "2024-01-04", "close": 11.91, "volume": 494506.0}, {"date": "2024-01-05", "close": 12.05, "volume": 615501.0}, {"date": "2024-01-08", "close": 12.29, "volume": 414836.0}, {"date": "2024-01-09", "close": 12.08, "volume": 422864.0}, {"date": "2024-01-10", "close": 12.07, "volume": 396980.0}, {"date": "2024-01-11", "close": 12.02, "volume": 679191.0}, {"date": "2024-01-12", "close": 11.85, "volume": 545697.0}, {"date": "2024-01-16", "close": 11.9, "volume": 1142261.0}, {"date": "2024-01-17", "close": 12.01, "volume": 609807.0}, {"date": "2024-01-18", "close": 12.11, "volume": 665838.0}, {"date": "2024-01-19", "close": 12.28, "volume": 699943.0}, {"date": "2024-01-22", "close": 12.25, "volume": 700552.0}, {"date": "2024-01-23", "close": 12.45, "volume": 445187.0}, {"date": "2024-01-24", "close": 12.7, "volume": 1058993.0}, {"date": "2024-01-25", "close": 13.09, "volume": 1034667.0}, {"date": "2024-01-26", "close": 12.9, "volume": 792579.0}, {"date": "2024-01-29", "close": 12.74, "volume": 886709.0}, {"date": "2024-01-30", "close": 12.37, "volume": 846847.0}, {"date": "2024-01-31", "close": 12.38, "volume": 851948.0}, {"date": "2024-02-01", "close": 12.97, "volume": 1449110.0}, {"date": "2024-02-02", "close": 12.85, "volume": 1493676.0}, {"date": "2024-02-05", "close": 12.13, "volume": 1016189.0}, {"date": "2024-02-06", "close": 12.15, "volume": 1430953.0}, {"date": "2024-02-07", "close": 11.99, "volume": 775614.0}, {"date": "2024-02-08", "close": 11.87, "volume": 687410.0}, {"date": "2024-02-09", "close": 12.03, "volume": 1042180.0}, {"date": "2024-02-12", "close": 11.95, "volume": 403383.0}, {"date": "2024-02-13", "close": 11.99, "volume": 849090.0}, {"date": "2024-02-14", "close": 11.98, "volume": 467190.0}, {"date": "2024-02-15", "close": 11.93, "volume": 724714.0}, {"date": "2024-02-16", "close": 11.77, "volume": 698144.0}, {"date": "2024-02-20", "close": 11.56, "volume": 879062.0}, {"date": "2024-02-21", "close": 11.66, "volume": 1648910.0}, {"date": "2024-02-22", "close": 11.63, "volume": 981156.0}, {"date": "2024-02-23", "close": 11.52, "volume": 649169.0}, {"date": "2024-02-26", "close": 11.62, "volume": 705579.0}, {"date": "2024-02-27", "close": 11.79, "volume": 2129964.0}, {"date": "2024-02-28", "close": 12.01, "volume": 594727.0}, {"date": "2024-02-29", "close": 11.86, "volume": 658639.0}, {"date": "2024-03-01", "close": 11.82, "volume": 626227.0}, {"date": "2024-03-04", "close": 11.74, "volume": 446229.0}, {"date": "2024-03-05", "close": 11.57, "volume": 522637.0}, {"date": "2024-03-06", "close": 11.77, "volume": 1270156.0}, {"date": "2024-03-07", "close": 11.57, "volume": 448590.0}, {"date": "2024-03-08", "close": 11.54, "volume": 883898.0}, {"date": "2024-03-11", "close": 11.53, "volume": 578971.0}, {"date": "2024-03-12", "close": 11.95, "volume": 1438248.0}, {"date": "2024-03-13", "close": 11.89, "volume": 4890901.0}, {"date": "2024-03-14", "close": 11.8, "volume": 2050041.0}, {"date": "2024-03-15", "close": 11.35, "volume": 2606118.0}, {"date": "2024-03-18", "close": 10.92, "volume": 1765198.0}, {"date": "2024-03-19", "close": 11.07, "volume": 1922797.0}, {"date": "2024-03-20", "close": 11.18, "volume": 1774912.0}, {"date": "2024-03-21", "close": 11.25, "volume": 1486615.0}, {"date": "2024-03-22", "close": 10.8, "volume": 840690.0}, {"date": "2024-03-25", "close": 10.74, "volume": 949492.0}, {"date": "2024-03-26", "close": 10.74, "volume": 1537269.0}, {"date": "2024-03-27", "close": 11.02, "volume": 1675444.0}, {"date": "2024-03-28", "close": 11.12, "volume": 1066455.0}, {"date": "2024-04-01", "close": 11.18, "volume": 715318.0}, {"date": "2024-04-02", "close": 11.07, "volume": 770368.0}, {"date": "2024-04-03", "close": 10.96, "volume": 979613.0}, {"date": "2024-04-04", "close": 10.77, "volume": 1323828.0}, {"date": "2024-04-05", "close": 10.63, "volume": 880039.0}, {"date": "2024-04-08", "close": 10.84, "volume": 2484676.0}, {"date": "2024-04-09", "close": 11.28, "volume": 2003062.0}, {"date": "2024-04-10", "close": 11.15, "volume": 849482.0}, {"date": "2024-04-11", "close": 11.24, "volume": 855031.0}, {"date": "2024-04-12", "close": 11.0, "volume": 2203031.0}, {"date": "2024-04-15", "close": 10.9, "volume": 3198960.0}, {"date": "2024-04-16", "close": 10.62, "volume": 1303483.0}, {"date": "2024-04-17", "close": 10.64, "volume": 622868.0}, {"date": "2024-04-18", "close": 10.76, "volume": 848041.0}, {"date": "2024-04-19", "close": 10.9, "volume": 1118890.0}, {"date": "2024-04-22", "close": 10.96, "volume": 909703.0}, {"date": "2024-04-23", "close": 11.15, "volume": 787846.0}, {"date": "2024-04-24", "close": 10.93, "volume": 1126427.0}, {"date": "2024-04-25", "close": 10.75, "volume": 565207.0}, {"date": "2024-04-26", "close": 10.84, "volume": 655652.0}, {"date": "2024-04-29", "close": 10.88, "volume": 2466872.0}, {"date": "2024-04-30", "close": 10.78, "volume": 879707.0}, {"date": "2024-05-01", "close": 10.8, "volume": 557903.0}, {"date": "2024-05-02", "close": 10.88, "volume": 502772.0}, {"date": "2024-05-03", "close": 11.26, "volume": 1535320.0}, {"date": "2024-05-06", "close": 11.32, "volume": 902114.0}, {"date": "2024-05-07", "close": 10.99, "volume": 1501853.0}, {"date": "2024-05-08", "close": 11.17, "volume": 708693.0}, {"date": "2024-05-09", "close": 11.09, "volume": 703602.0}, {"date": "2024-05-10", "close": 11.11, "volume": 464604.0}, {"date": "2024-05-13", "close": 11.23, "volume": 866830.0}, {"date": "2024-05-14", "close": 11.21, "volume": 1030709.0}, {"date": "2024-05-15", "close": 10.57, "volume": 3866519.0}, {"date": "2024-05-16", "close": 10.46, "volume": 1142470.0}, {"date": "2024-05-17", "close": 10.45, "volume": 854220.0}, {"date": "2024-05-20", "close": 10.28, "volume": 1404159.0}, {"date": "2024-05-21", "close": 10.35, "volume": 1668634.0}, {"date": "2024-05-22", "close": 10.24, "volume": 788291.0}, {"date": "2024-05-23", "close": 9.83, "volume": 1509938.0}, {"date": "2024-05-24", "close": 9.94, "volume": 970783.0}, {"date": "2024-05-28", "close": 9.78, "volume": 1148983.0}, {"date": "2024-05-29", "close": 9.65, "volume": 1133145.0}, {"date": "2024-05-30", "close": 9.71, "volume": 999995.0}, {"date": "2024-05-31", "close": 9.66, "volume": 1604063.0}, {"date": "2024-06-03", "close": 9.57, "volume": 1301823.0}, {"date": "2024-06-04", "close": 9.81, "volume": 2956812.0}, {"date": "2024-06-05", "close": 9.77, "volume": 1132457.0}, {"date": "2024-06-06", "close": 9.86, "volume": 1479300.0}, {"date": "2024-06-07", "close": 9.5, "volume": 3020740.0}, {"date": "2024-06-10", "close": 9.15, "volume": 1447826.0}, {"date": "2024-06-11", "close": 9.24, "volume": 1400288.0}, {"date": "2024-06-12", "close": 9.14, "volume": 4356129.0}, {"date": "2024-06-13", "close": 9.14, "volume": 1626275.0}, {"date": "2024-06-14", "close": 9.11, "volume": 930719.0}, {"date": "2024-06-17", "close": 9.04, "volume": 1455222.0}, {"date": "2024-06-18", "close": 9.21, "volume": 3030182.0}, {"date": "2024-06-20", "close": 9.0, "volume": 880369.0}, {"date": "2024-06-21", "close": 8.97, "volume": 1705092.0}, {"date": "2024-06-24", "close": 9.08, "volume": 1067438.0}, {"date": "2024-06-25", "close": 9.05, "volume": 874734.0}, {"date": "2024-06-26", "close": 9.11, "volume": 598883.0}, {"date": "2024-06-27", "close": 9.15, "volume": 518818.0}, {"date": "2024-06-28", "close": 9.0, "volume": 1387819.0}, {"date": "2024-07-01", "close": 9.0, "volume": 1691319.0}, {"date": "2024-07-02", "close": 8.92, "volume": 1106287.0}, {"date": "2024-07-03", "close": 9.08, "volume": 390083.0}, {"date": "2024-07-05", "close": 9.13, "volume": 740042.0}, {"date": "2024-07-08", "close": 9.33, "volume": 936240.0}, {"date": "2024-07-09", "close": 9.44, "volume": 1721842.0}, {"date": "2024-07-10", "close": 9.52, "volume": 1157367.0}, {"date": "2024-07-11", "close": 9.72, "volume": 1107077.0}, {"date": "2024-07-12", "close": 9.85, "volume": 1221618.0}, {"date": "2024-07-15", "close": 9.91, "volume": 1320003.0}, {"date": "2024-07-16", "close": 9.94, "volume": 966046.0}, {"date": "2024-07-17", "close": 9.8, "volume": 656119.0}, {"date": "2024-07-18", "close": 9.31, "volume": 1841478.0}, {"date": "2024-07-19", "close": 9.5, "volume": 1691739.0}, {"date": "2024-07-22", "close": 9.63, "volume": 674344.0}, {"date": "2024-07-23", "close": 9.66, "volume": 837900.0}, {"date": "2024-07-24", "close": 9.5, "volume": 851016.0}, {"date": "2024-07-25", "close": 9.61, "volume": 455071.0}, {"date": "2024-07-26", "close": 9.65, "volume": 524547.0}, {"date": "2024-07-29", "close": 9.6, "volume": 554936.0}, {"date": "2024-07-30", "close": 9.68, "volume": 353002.0}, {"date": "2024-07-31", "close": 9.66, "volume": 1298739.0}, {"date": "2024-08-01", "close": 9.57, "volume": 922386.0}, {"date": "2024-08-02", "close": 9.52, "volume": 674253.0}, {"date": "2024-08-05", "close": 9.19, "volume": 720193.0}, {"date": "2024-08-06", "close": 9.38, "volume": 1143429.0}, {"date": "2024-08-07", "close": 9.43, "volume": 511242.0}, {"date": "2024-08-08", "close": 9.53, "volume": 1044700.0}, {"date": "2024-08-09", "close": 9.8, "volume": 911157.0}, {"date": "2024-08-12", "close": 9.83, "volume": 1039897.0}, {"date": "2024-08-13", "close": 10.1, "volume": 1860374.0}, {"date": "2024-08-14", "close": 10.04, "volume": 2591659.0}, {"date": "2024-08-15", "close": 9.57, "volume": 2115889.0}, {"date": "2024-08-16", "close": 9.27, "volume": 3944294.0}, {"date": "2024-08-19", "close": 9.4, "volume": 1855866.0}, {"date": "2024-08-20", "close": 9.17, "volume": 1821045.0}, {"date": "2024-08-21", "close": 9.06, "volume": 1442247.0}, {"date": "2024-08-22", "close": 8.83, "volume": 3636551.0}, {"date": "2024-08-23", "close": 9.18, "volume": 4438583.0}, {"date": "2024-08-26", "close": 8.91, "volume": 1559611.0}, {"date": "2024-08-27", "close": 8.93, "volume": 986993.0}, {"date": "2024-08-28", "close": 8.91, "volume": 1596860.0}, {"date": "2024-08-29", "close": 8.87, "volume": 1033964.0}, {"date": "2024-08-30", "close": 8.8, "volume": 1136837.0}, {"date": "2024-09-03", "close": 8.61, "volume": 1230875.0}, {"date": "2024-09-04", "close": 8.73, "volume": 1167865.0}, {"date": "2024-09-05", "close": 8.75, "volume": 912128.0}, {"date": "2024-09-06", "close": 8.55, "volume": 854745.0}, {"date": "2024-09-09", "close": 8.41, "volume": 951376.0}, {"date": "2024-09-10", "close": 8.2, "volume": 1074451.0}, {"date": "2024-09-11", "close": 8.24, "volume": 686616.0}, {"date": "2024-09-12", "close": 8.28, "volume": 1419374.0}, {"date": "2024-09-13", "close": 8.48, "volume": 1347873.0}, {"date": "2024-09-16", "close": 8.41, "volume": 636362.0}, {"date": "2024-09-17", "close": 8.5, "volume": 690892.0}, {"date": "2024-09-18", "close": 8.48, "volume": 1018550.0}, {"date": "2024-09-19", "close": 8.64, "volume": 562026.0}, {"date": "2024-09-20", "close": 8.35, "volume": 1379602.0}, {"date": "2024-09-23", "close": 8.35, "volume": 670869.0}, {"date": "2024-09-24", "close": 8.46, "volume": 708605.0}, {"date": "2024-09-25", "close": 8.22, "volume": 677267.0}, {"date": "2024-09-26", "close": 8.63, "volume": 1220325.0}, {"date": "2024-09-27", "close": 8.86, "volume": 1571232.0}, {"date": "2024-09-30", "close": 8.72, "volume": 1307367.0}, {"date": "2024-10-01", "close": 9.99, "volume": 4594472.0}, {"date": "2024-10-02", "close": 9.86, "volume": 1755031.0}, {"date": "2024-10-03", "close": 9.71, "volume": 1380664.0}, {"date": "2024-10-04", "close": 9.66, "volume": 947807.0}, {"date": "2024-10-07", "close": 9.44, "volume": 1400427.0}, {"date": "2024-10-08", "close": 9.4, "volume": 1084052.0}, {"date": "2024-10-09", "close": 9.42, "volume": 1117884.0}, {"date": "2024-10-10", "close": 9.63, "volume": 1224577.0}, {"date": "2024-10-11", "close": 9.73, "volume": 2029320.0}, {"date": "2024-10-14", "close": 9.9, "volume": 1730842.0}, {"date": "2024-10-15", "close": 9.6, "volume": 1599889.0}, {"date": "2024-10-16", "close": 9.71, "volume": 780847.0}, {"date": "2024-10-17", "close": 9.53, "volume": 773455.0}, {"date": "2024-10-18", "close": 9.33, "volume": 694500.0}, {"date": "2024-10-21", "close": 9.25, "volume": 733417.0}, {"date": "2024-10-22", "close": 9.11, "volume": 1237493.0}, {"date": "2024-10-23", "close": 8.96, "volume": 859394.0}, {"date": "2024-10-24", "close": 9.09, "volume": 951029.0}, {"date": "2024-10-25", "close": 8.96, "volume": 752733.0}, {"date": "2024-10-28", "close": 9.28, "volume": 945851.0}, {"date": "2024-10-29", "close": 8.87, "volume": 1017918.0}, {"date": "2024-10-30", "close": 8.91, "volume": 539452.0}, {"date": "2024-10-31", "close": 8.81, "volume": 764342.0}, {"date": "2024-11-01", "close": 8.48, "volume": 968829.0}, {"date": "2024-11-04", "close": 8.58, "volume": 791377.0}, {"date": "2024-11-05", "close": 8.54, "volume": 691022.0}, {"date": "2024-11-06", "close": 8.69, "volume": 1471547.0}, {"date": "2024-11-07", "close": 8.62, "volume": 1428521.0}, {"date": "2024-11-08", "close": 8.52, "volume": 1175855.0}, {"date": "2024-11-11", "close": 8.33, "volume": 1576825.0}, {"date": "2024-11-12", "close": 8.4, "volume": 1080057.0}, {"date": "2024-11-13", "close": 8.6, "volume": 1898509.0}, {"date": "2024-11-14", "close": 8.8, "volume": 1218586.0}, {"date": "2024-11-15", "close": 8.8, "volume": 952822.0}, {"date": "2024-11-18", "close": 8.76, "volume": 923728.0}, {"date": "2024-11-19", "close": 8.5, "volume": 1544744.0}, {"date": "2024-11-20", "close": 8.52, "volume": 1083899.0}, {"date": "2024-11-21", "close": 8.33, "volume": 1422961.0}, {"date": "2024-11-22", "close": 8.4, "volume": 1348969.0}, {"date": "2024-11-25", "close": 8.43, "volume": 1854578.0}, {"date": "2024-11-26", "close": 8.23, "volume": 1437302.0}, {"date": "2024-11-27", "close": 8.2, "volume": 1016403.0}, {"date": "2024-11-29", "close": 8.09, "volume": 1727480.0}, {"date": "2024-12-02", "close": 8.17, "volume": 1077209.0}, {"date": "2024-12-03", "close": 8.29, "volume": 1641028.0}, {"date": "2024-12-04", "close": 8.18, "volume": 642744.0}, {"date": "2024-12-05", "close": 8.3, "volume": 816301.0}, {"date": "2024-12-06", "close": 8.03, "volume": 935898.0}, {"date": "2024-12-09", "close": 8.1, "volume": 1591108.0}, {"date": "2024-12-10", "close": 8.02, "volume": 2054622.0}, {"date": "2024-12-11", "close": 8.09, "volume": 1652648.0}, {"date": "2024-12-12", "close": 7.75, "volume": 1356391.0}, {"date": "2024-12-13", "close": 7.9, "volume": 2240736.0}, {"date": "2024-12-16", "close": 7.91, "volume": 1597711.0}, {"date": "2024-12-17", "close": 7.79, "volume": 2288363.0}, {"date": "2024-12-18", "close": 7.23, "volume": 3239998.0}, {"date": "2024-12-19", "close": 7.32, "volume": 1411580.0}, {"date": "2024-12-20", "close": 7.5, "volume": 1436169.0}, {"date": "2024-12-23", "close": 7.45, "volume": 1556345.0}, {"date": "2024-12-24", "close": 7.45, "volume": 292234.0}, {"date": "2024-12-26", "close": 7.38, "volume": 797396.0}, {"date": "2024-12-27", "close": 7.29, "volume": 651410.0}, {"date": "2024-12-30", "close": 7.21, "volume": 1450261.0}, {"date": "2024-12-31", "close": 7.28, "volume": 1835188.0}, {"date": "2025-01-02", "close": 7.5, "volume": 1919708.0}, {"date": "2025-01-03", "close": 7.39, "volume": 800050.0}, {"date": "2025-01-06", "close": 7.44, "volume": 1118734.0}, {"date": "2025-01-07", "close": 7.51, "volume": 1255326.0}, {"date": "2025-01-08", "close": 7.51, "volume": 1137553.0}, {"date": "2025-01-10", "close": 7.52, "volume": 811937.0}, {"date": "2025-01-13", "close": 7.5, "volume": 1266890.0}, {"date": "2025-01-14", "close": 7.37, "volume": 1264884.0}, {"date": "2025-01-15", "close": 7.49, "volume": 1686137.0}, {"date": "2025-01-16", "close": 7.28, "volume": 1429893.0}, {"date": "2025-01-17", "close": 7.15, "volume": 1121295.0}, {"date": "2025-01-21", "close": 7.28, "volume": 1118275.0}, {"date": "2025-01-22", "close": 7.33, "volume": 1940493.0}, {"date": "2025-01-23", "close": 7.2, "volume": 1534820.0}, {"date": "2025-01-24", "close": 7.33, "volume": 1867037.0}, {"date": "2025-01-27", "close": 7.46, "volume": 3065151.0}, {"date": "2025-01-28", "close": 7.42, "volume": 1590148.0}, {"date": "2025-01-29", "close": 7.82, "volume": 1462984.0}, {"date": "2025-01-30", "close": 7.84, "volume": 1543025.0}, {"date": "2025-01-31", "close": 7.75, "volume": 950030.0}, {"date": "2025-02-03", "close": 7.6, "volume": 1152446.0}, {"date": "2025-02-04", "close": 7.75, "volume": 1037261.0}, {"date": "2025-02-05", "close": 7.85, "volume": 1113958.0}, {"date": "2025-02-06", "close": 7.94, "volume": 1157646.0}, {"date": "2025-02-07", "close": 7.87, "volume": 1307807.0}, {"date": "2025-02-10", "close": 8.11, "volume": 950384.0}, {"date": "2025-02-11", "close": 8.37, "volume": 1625093.0}, {"date": "2025-02-12", "close": 8.39, "volume": 967823.0}, {"date": "2025-02-13", "close": 8.39, "volume": 771320.0}, {"date": "2025-02-14", "close": 8.47, "volume": 777398.0}, {"date": "2025-02-18", "close": 8.34, "volume": 1637063.0}, {"date": "2025-02-19", "close": 8.44, "volume": 1452318.0}, {"date": "2025-02-20", "close": 8.48, "volume": 598218.0}, {"date": "2025-02-21", "close": 8.37, "volume": 1136281.0}, {"date": "2025-02-24", "close": 8.25, "volume": 584957.0}, {"date": "2025-02-25", "close": 8.13, "volume": 783014.0}, {"date": "2025-02-26", "close": 8.03, "volume": 2549066.0}, {"date": "2025-02-27", "close": 7.96, "volume": 2342535.0}, {"date": "2025-02-28", "close": 7.65, "volume": 1396588.0}, {"date": "2025-03-03", "close": 7.59, "volume": 946975.0}, {"date": "2025-03-04", "close": 7.61, "volume": 1008155.0}, {"date": "2025-03-05", "close": 7.71, "volume": 658915.0}, {"date": "2025-03-06", "close": 7.91, "volume": 1012976.0}, {"date": "2025-03-07", "close": 8.06, "volume": 1199528.0}, {"date": "2025-03-10", "close": 7.91, "volume": 1046946.0}, {"date": "2025-03-11", "close": 7.8, "volume": 1200227.0}, {"date": "2025-03-12", "close": 8.22, "volume": 1223415.0}, {"date": "2025-03-13", "close": 7.92, "volume": 2599396.0}, {"date": "2025-03-14", "close": 8.27, "volume": 4531989.0}, {"date": "2025-03-17", "close": 8.42, "volume": 1575761.0}, {"date": "2025-03-18", "close": 8.15, "volume": 1164403.0}, {"date": "2025-03-19", "close": 8.48, "volume": 2704222.0}, {"date": "2025-03-20", "close": 8.29, "volume": 1135557.0}, {"date": "2025-03-21", "close": 8.18, "volume": 1110911.0}, {"date": "2025-03-24", "close": 7.98, "volume": 706118.0}, {"date": "2025-03-25", "close": 8.06, "volume": 740412.0}, {"date": "2025-03-26", "close": 8.03, "volume": 1016120.0}, {"date": "2025-03-27", "close": 8.25, "volume": 661668.0}, {"date": "2025-03-28", "close": 8.15, "volume": 911091.0}, {"date": "2025-03-31", "close": 8.06, "volume": 1620089.0}, {"date": "2025-04-01", "close": 8.23, "volume": 1320211.0}, {"date": "2025-04-02", "close": 8.24, "volume": 1078721.0}, {"date": "2025-04-03", "close": 7.99, "volume": 3589326.0}, {"date": "2025-04-04", "close": 7.24, "volume": 2203188.0}, {"date": "2025-04-07", "close": 7.01, "volume": 3105827.0}, {"date": "2025-04-08", "close": 6.87, "volume": 4239433.0}, {"date": "2025-04-09", "close": 7.2, "volume": 2886577.0}, {"date": "2025-04-10", "close": 7.06, "volume": 4430644.0}, {"date": "2025-04-11", "close": 7.22, "volume": 2212228.0}, {"date": "2025-04-14", "close": 7.29, "volume": 967422.0}, {"date": "2025-04-15", "close": 7.14, "volume": 1121940.0}, {"date": "2025-04-16", "close": 7.01, "volume": 1483902.0}, {"date": "2025-04-17", "close": 7.46, "volume": 6248832.0}, {"date": "2025-04-21", "close": 7.36, "volume": 3361717.0}, {"date": "2025-04-22", "close": 7.6, "volume": 1052072.0}, {"date": "2025-04-23", "close": 7.48, "volume": 1396099.0}, {"date": "2025-04-24", "close": 7.51, "volume": 1734741.0}, {"date": "2025-04-25", "close": 7.57, "volume": 1485573.0}, {"date": "2025-04-28", "close": 7.65, "volume": 952315.0}, {"date": "2025-04-29", "close": 7.65, "volume": 843551.0}, {"date": "2025-04-30", "close": 7.65, "volume": 874916.0}, {"date": "2025-05-01", "close": 7.55, "volume": 812050.0}, {"date": "2025-05-02", "close": 7.69, "volume": 761629.0}, {"date": "2025-05-05", "close": 7.8, "volume": 865729.0}, {"date": "2025-05-06", "close": 7.9, "volume": 737630.0}, {"date": "2025-05-07", "close": 7.98, "volume": 624447.0}, {"date": "2025-05-08", "close": 7.98, "volume": 3044907.0}, {"date": "2025-05-09", "close": 8.02, "volume": 913987.0}, {"date": "2025-05-12", "close": 7.93, "volume": 1238759.0}, {"date": "2025-05-13", "close": 8.16, "volume": 1455611.0}, {"date": "2025-05-14", "close": 7.7, "volume": 4685910.0}, {"date": "2025-05-15", "close": 7.4, "volume": 1523301.0}, {"date": "2025-05-16", "close": 7.57, "volume": 1790833.0}, {"date": "2025-05-19", "close": 7.67, "volume": 1468277.0}, {"date": "2025-05-20", "close": 7.52, "volume": 880154.0}, {"date": "2025-05-21", "close": 7.44, "volume": 1335852.0}, {"date": "2025-05-22", "close": 7.47, "volume": 1180320.0}, {"date": "2025-05-23", "close": 7.36, "volume": 1127118.0}, {"date": "2025-05-27", "close": 7.62, "volume": 1279451.0}, {"date": "2025-05-28", "close": 7.54, "volume": 1158808.0}, {"date": "2025-05-29", "close": 7.34, "volume": 2061407.0}, {"date": "2025-05-30", "close": 7.41, "volume": 1458811.0}, {"date": "2025-06-02", "close": 7.39, "volume": 985772.0}, {"date": "2025-06-03", "close": 7.36, "volume": 1648282.0}, {"date": "2025-06-04", "close": 7.32, "volume": 1381698.0}, {"date": "2025-06-05", "close": 7.52, "volume": 1455830.0}, {"date": "2025-06-06", "close": 7.53, "volume": 1076977.0}, {"date": "2025-06-09", "close": 7.44, "volume": 1768948.0}, {"date": "2025-06-10", "close": 7.48, "volume": 1103666.0}, {"date": "2025-06-11", "close": 7.51, "volume": 1179423.0}, {"date": "2025-06-12", "close": 7.6, "volume": 672105.0}, {"date": "2025-06-13", "close": 7.56, "volume": 1680141.0}, {"date": "2025-06-16", "close": 7.67, "volume": 937486.0}, {"date": "2025-06-17", "close": 7.67, "volume": 1490126.0}, {"date": "2025-06-18", "close": 7.62, "volume": 1112906.0}, {"date": "2025-06-20", "close": 7.55, "volume": 1444137.0}, {"date": "2025-06-23", "close": 7.56, "volume": 810855.0}, {"date": "2025-06-24", "close": 7.65, "volume": 2379158.0}, {"date": "2025-06-25", "close": 7.61, "volume": 1023789.0}, {"date": "2025-06-26", "close": 7.72, "volume": 3254744.0}, {"date": "2025-06-27", "close": 7.78, "volume": 1079798.0}, {"date": "2025-06-30", "close": 7.89, "volume": 1690697.0}, {"date": "2025-07-01", "close": 7.97, "volume": 1351710.0}, {"date": "2025-07-02", "close": 7.8, "volume": 1959635.0}, {"date": "2025-07-03", "close": 7.86, "volume": 610418.0}, {"date": "2025-07-07", "close": 7.68, "volume": 2259163.0}, {"date": "2025-07-08", "close": 7.73, "volume": 2185517.0}, {"date": "2025-07-09", "close": 7.63, "volume": 1689134.0}, {"date": "2025-07-10", "close": 7.59, "volume": 2123572.0}, {"date": "2025-07-11", "close": 7.55, "volume": 1195801.0}, {"date": "2025-07-14", "close": 7.35, "volume": 1799300.0}, {"date": "2025-07-15", "close": 7.16, "volume": 1554049.0}, {"date": "2025-07-16", "close": 7.23, "volume": 1061488.0}, {"date": "2025-07-17", "close": 7.42, "volume": 543820.0}, {"date": "2025-07-18", "close": 7.29, "volume": 1044845.0}, {"date": "2025-07-21", "close": 7.2, "volume": 801575.0}, {"date": "2025-07-22", "close": 7.15, "volume": 1486821.0}, {"date": "2025-07-23", "close": 7.41, "volume": 630874.0}, {"date": "2025-07-24", "close": 7.18, "volume": 1506167.0}, {"date": "2025-07-25", "close": 7.2, "volume": 1181906.0}, {"date": "2025-07-28", "close": 7.09, "volume": 1348487.0}, {"date": "2025-07-29", "close": 7.01, "volume": 931570.0}, {"date": "2025-07-30", "close": 6.84, "volume": 1145324.0}, {"date": "2025-07-31", "close": 6.65, "volume": 1803959.0}, {"date": "2025-08-01", "close": 6.54, "volume": 1381142.0}, {"date": "2025-08-04", "close": 6.64, "volume": 618249.0}, {"date": "2025-08-05", "close": 6.74, "volume": 1965626.0}, {"date": "2025-08-06", "close": 6.83, "volume": 1034457.0}, {"date": "2025-08-07", "close": 6.98, "volume": 1320067.0}, {"date": "2025-08-08", "close": 6.85, "volume": 889418.0}, {"date": "2025-08-11", "close": 6.76, "volume": 884028.0}, {"date": "2025-08-12", "close": 6.95, "volume": 2057123.0}, {"date": "2025-08-13", "close": 7.63, "volume": 5600552.0}, {"date": "2025-08-14", "close": 7.51, "volume": 2032148.0}, {"date": "2025-08-15", "close": 7.36, "volume": 1333495.0}, {"date": "2025-08-18", "close": 7.38, "volume": 1497253.0}, {"date": "2025-08-19", "close": 7.25, "volume": 2034068.0}, {"date": "2025-08-20", "close": 7.07, "volume": 1654504.0}, {"date": "2025-08-21", "close": 6.99, "volume": 1162793.0}, {"date": "2025-08-22", "close": 7.11, "volume": 1454384.0}, {"date": "2025-08-25", "close": 6.94, "volume": 764137.0}, {"date": "2025-08-26", "close": 6.93, "volume": 1335312.0}, {"date": "2025-08-27", "close": 6.96, "volume": 955316.0}, {"date": "2025-08-28", "close": 7.15, "volume": 1632619.0}, {"date": "2025-08-29", "close": 7.0, "volume": 677751.0}, {"date": "2025-09-02", "close": 6.93, "volume": 921711.0}, {"date": "2025-09-03", "close": 6.84, "volume": 996806.0}, {"date": "2025-09-04", "close": 6.92, "volume": 819037.0}, {"date": "2025-09-05", "close": 7.0, "volume": 795725.0}, {"date": "2025-09-08", "close": 6.82, "volume": 1545723.0}, {"date": "2025-09-09", "close": 6.9, "volume": 1411781.0}, {"date": "2025-09-10", "close": 7.0, "volume": 1487675.0}, {"date": "2025-09-11", "close": 7.05, "volume": 1068181.0}, {"date": "2025-09-12", "close": 6.79, "volume": 1766128.0}, {"date": "2025-09-15", "close": 6.8, "volume": 2313961.0}, {"date": "2025-09-16", "close": 6.79, "volume": 2251751.0}, {"date": "2025-09-17", "close": 6.78, "volume": 1209803.0}, {"date": "2025-09-18", "close": 6.75, "volume": 722177.0}, {"date": "2025-09-19", "close": 6.71, "volume": 1869855.0}, {"date": "2025-09-22", "close": 6.97, "volume": 1059441.0}, {"date": "2025-09-23", "close": 6.98, "volume": 1099708.0}, {"date": "2025-09-24", "close": 7.14, "volume": 1353281.0}, {"date": "2025-09-25", "close": 6.97, "volume": 836392.0}, {"date": "2025-09-26", "close": 6.92, "volume": 680092.0}, {"date": "2025-09-29", "close": 6.84, "volume": 899501.0}, {"date": "2025-09-30", "close": 6.75, "volume": 1706670.0}, {"date": "2025-10-01", "close": 6.69, "volume": 1513892.0}, {"date": "2025-10-02", "close": 6.66, "volume": 1107077.0}, {"date": "2025-10-03", "close": 6.64, "volume": 751631.0}, {"date": "2025-10-06", "close": 6.72, "volume": 912094.0}, {"date": "2025-10-07", "close": 6.7, "volume": 1215290.0}, {"date": "2025-10-08", "close": 6.83, "volume": 737549.0}, {"date": "2025-10-09", "close": 6.89, "volume": 1606791.0}, {"date": "2025-10-10", "close": 6.82, "volume": 1912360.0}, {"date": "2025-10-13", "close": 6.93, "volume": 2325969.0}, {"date": "2025-10-14", "close": 6.96, "volume": 1003027.0}, {"date": "2025-10-15", "close": 6.93, "volume": 1014896.0}, {"date": "2025-10-16", "close": 7.07, "volume": 1403836.0}, {"date": "2025-10-17", "close": 7.0, "volume": 774617.0}, {"date": "2025-10-20", "close": 7.03, "volume": 663884.0}, {"date": "2025-10-21", "close": 7.07, "volume": 448147.0}, {"date": "2025-10-22", "close": 7.09, "volume": 644067.0}, {"date": "2025-10-23", "close": 7.22, "volume": 1218851.0}, {"date": "2025-10-24", "close": 7.2, "volume": 714121.0}, {"date": "2025-10-27", "close": 7.61, "volume": 1967251.0}, {"date": "2025-10-28", "close": 7.55, "volume": 1087450.0}, {"date": "2025-10-29", "close": 7.38, "volume": 1065405.0}, {"date": "2025-10-30", "close": 7.22, "volume": 1396970.0}, {"date": "2025-10-31", "close": 7.17, "volume": 1466815.0}, {"date": "2025-11-03", "close": 7.06, "volume": 1633939.0}, {"date": "2025-11-04", "close": 6.94, "volume": 1174844.0}, {"date": "2025-11-05", "close": 7.12, "volume": 1319267.0}, {"date": "2025-11-06", "close": 7.0, "volume": 542994.0}, {"date": "2025-11-07", "close": 7.06, "volume": 973580.0}, {"date": "2025-11-10", "close": 7.13, "volume": 872335.0}, {"date": "2025-11-11", "close": 7.21, "volume": 1480449.0}, {"date": "2025-11-12", "close": 7.59, "volume": 3131020.0}, {"date": "2025-11-13", "close": 7.33, "volume": 1852034.0}, {"date": "2025-11-14", "close": 7.29, "volume": 2070722.0}, {"date": "2025-11-17", "close": 7.24, "volume": 760581.0}, {"date": "2025-11-18", "close": 7.29, "volume": 757061.0}, {"date": "2025-11-19", "close": 7.25, "volume": 560039.0}, {"date": "2025-11-20", "close": 7.18, "volume": 1136941.0}, {"date": "2025-11-21", "close": 7.22, "volume": 1258316.0}, {"date": "2025-11-24", "close": 7.16, "volume": 1004365.0}, {"date": "2025-11-25", "close": 7.21, "volume": 900034.0}, {"date": "2025-11-26", "close": 7.31, "volume": 2395905.0}, {"date": "2025-11-28", "close": 7.59, "volume": 1011635.0}, {"date": "2025-12-01", "close": 7.52, "volume": 1049866.0}, {"date": "2025-12-02", "close": 7.66, "volume": 1453187.0}, {"date": "2025-12-03", "close": 7.71, "volume": 869081.0}, {"date": "2025-12-04", "close": 7.63, "volume": 587280.0}, {"date": "2025-12-05", "close": 7.41, "volume": 1239235.0}, {"date": "2025-12-08", "close": 7.21, "volume": 820949.0}, {"date": "2025-12-09", "close": 7.28, "volume": 729801.0}, {"date": "2025-12-10", "close": 7.26, "volume": 753574.0}, {"date": "2025-12-11", "close": 7.42, "volume": 821204.0}, {"date": "2025-12-12", "close": 7.48, "volume": 599450.0}, {"date": "2025-12-15", "close": 7.4, "volume": 466324.0}, {"date": "2025-12-16", "close": 7.26, "volume": 732967.0}, {"date": "2025-12-17", "close": 7.25, "volume": 780119.0}, {"date": "2025-12-18", "close": 7.25, "volume": 831064.0}, {"date": "2025-12-19", "close": 7.2, "volume": 1143721.0}, {"date": "2025-12-22", "close": 7.14, "volume": 732609.0}, {"date": "2025-12-23", "close": 7.34, "volume": 748056.0}, {"date": "2025-12-24", "close": 7.33, "volume": 252856.0}, {"date": "2025-12-26", "close": 7.37, "volume": 1192544.0}, {"date": "2025-12-29", "close": 7.33, "volume": 1019167.0}, {"date": "2025-12-30", "close": 7.29, "volume": 911478.0}, {"date": "2025-12-31", "close": 7.34, "volume": 527057.0}, {"date": "2026-01-02", "close": 7.29, "volume": 532740.0}, {"date": "2026-01-05", "close": 7.72, "volume": 2418113.0}, {"date": "2026-01-06", "close": 7.75, "volume": 1187229.0}, {"date": "2026-01-07", "close": 7.72, "volume": 1159588.0}, {"date": "2026-01-08", "close": 7.91, "volume": 1115776.0}, {"date": "2026-01-09", "close": 7.88, "volume": 591523.0}, {"date": "2026-01-12", "close": 7.88, "volume": 1332676.0}, {"date": "2026-01-13", "close": 7.8, "volume": 651884.0}, {"date": "2026-01-14", "close": 7.64, "volume": 710135.0}, {"date": "2026-01-15", "close": 7.59, "volume": 1193652.0}, {"date": "2026-01-16", "close": 7.53, "volume": 488579.0}, {"date": "2026-01-20", "close": 7.41, "volume": 1289486.0}, {"date": "2026-01-21", "close": 7.62, "volume": 2461087.0}, {"date": "2026-01-22", "close": 7.88, "volume": 1502670.0}, {"date": "2026-01-23", "close": 7.78, "volume": 971035.0}, {"date": "2026-01-26", "close": 7.78, "volume": 832182.0}, {"date": "2026-01-27", "close": 7.77, "volume": 1775361.0}, {"date": "2026-01-28", "close": 7.8, "volume": 1583137.0}, {"date": "2026-01-29", "close": 8.14, "volume": 2546332.0}, {"date": "2026-01-30", "close": 8.18, "volume": 2239586.0}, {"date": "2026-02-02", "close": 8.24, "volume": 2449183.0}, {"date": "2026-02-03", "close": 8.41, "volume": 4343532.0}, {"date": "2026-02-04", "close": 8.9, "volume": 2599464.0}, {"date": "2026-02-05", "close": 8.55, "volume": 1618764.0}, {"date": "2026-02-06", "close": 8.55, "volume": 1507656.0}, {"date": "2026-02-09", "close": 8.56, "volume": 1431396.0}, {"date": "2026-02-10", "close": 8.59, "volume": 1531255.0}, {"date": "2026-02-11", "close": 8.41, "volume": 1727998.0}, {"date": "2026-02-12", "close": 8.02, "volume": 1324086.0}, {"date": "2026-02-13", "close": 8.36, "volume": 1756294.0}, {"date": "2026-02-17", "close": 8.36, "volume": 1125197.0}, {"date": "2026-02-18", "close": 8.45, "volume": 1376572.0}, {"date": "2026-02-19", "close": 8.88, "volume": 2607807.0}, {"date": "2026-02-20", "close": 8.94, "volume": 1231429.0}, {"date": "2026-02-23", "close": 8.73, "volume": 935269.0}, {"date": "2026-02-24", "close": 8.69, "volume": 1032346.0}, {"date": "2026-02-25", "close": 8.8, "volume": 1017410.0}, {"date": "2026-02-26", "close": 8.89, "volume": 1356136.0}, {"date": "2026-02-27", "close": 8.8, "volume": 1305374.0}, {"date": "2026-03-02", "close": 8.83, "volume": 1295905.0}, {"date": "2026-03-03", "close": 8.52, "volume": 3573450.0}, {"date": "2026-03-04", "close": 8.39, "volume": 2054524.0}, {"date": "2026-03-05", "close": 8.0, "volume": 1688655.0}, {"date": "2026-03-06", "close": 7.94, "volume": 1290957.0}, {"date": "2026-03-09", "close": 8.0, "volume": 1158238.0}, {"date": "2026-03-10", "close": 8.04, "volume": 1103048.0}, {"date": "2026-03-11", "close": 8.01, "volume": 556135.0}, {"date": "2026-03-12", "close": 7.74, "volume": 791719.0}, {"date": "2026-03-13", "close": 7.71, "volume": 955572.0}, {"date": "2026-03-16", "close": 7.79, "volume": 758752.0}, {"date": "2026-03-17", "close": 7.87, "volume": 763987.0}, {"date": "2026-03-18", "close": 7.7, "volume": 667912.0}, {"date": "2026-03-19", "close": 7.67, "volume": 1189436.0}, {"date": "2026-03-20", "close": 7.68, "volume": 2381750.0}, {"date": "2026-03-23", "close": 8.02, "volume": 1613944.0}, {"date": "2026-03-24", "close": 8.09, "volume": 1401752.0}, {"date": "2026-03-25", "close": 8.37, "volume": 975521.0}, {"date": "2026-03-26", "close": 8.27, "volume": 1035468.0}, {"date": "2026-03-27", "close": 8.07, "volume": 1103499.0}, {"date": "2026-03-30", "close": 7.93, "volume": 983725.0}, {"date": "2026-03-31", "close": 8.25, "volume": 969160.0}, {"date": "2026-04-01", "close": 8.35, "volume": 783675.0}, {"date": "2026-04-02", "close": 8.35, "volume": 381568.0}, {"date": "2026-04-06", "close": 8.35, "volume": 548843.0}, {"date": "2026-04-07", "close": 8.19, "volume": 673956.0}, {"date": "2026-04-08", "close": 8.4, "volume": 676348.0}, {"date": "2026-04-09", "close": 8.54, "volume": 643676.0}, {"date": "2026-04-10", "close": 8.5, "volume": 870707.0}, {"date": "2026-04-13", "close": 8.63, "volume": 802863.0}, {"date": "2026-04-14", "close": 8.72, "volume": 581280.0}, {"date": "2026-04-15", "close": 8.56, "volume": 658874.0}, {"date": "2026-04-16", "close": 8.67, "volume": 992487.0}, {"date": "2026-04-17", "close": 8.96, "volume": 1010840.0}, {"date": "2026-04-20", "close": 9.5, "volume": 4082700.0}, {"date": "2026-04-21", "close": 9.47, "volume": 1931879.0}, {"date": "2026-04-22", "close": 9.46, "volume": 1261700.0}, {"date": "2026-04-23", "close": 9.29, "volume": 935987.0}, {"date": "2026-04-24", "close": 9.23, "volume": 1118487.0}, {"date": "2026-04-27", "close": 8.94, "volume": 1262470.0}, {"date": "2026-04-28", "close": 9.09, "volume": 897578.0}, {"date": "2026-04-29", "close": 8.66, "volume": 1088990.0}, {"date": "2026-04-30", "close": 8.92, "volume": 1143927.0}, {"date": "2026-05-01", "close": 8.78, "volume": 1053534.0}, {"date": "2026-05-04", "close": 8.65, "volume": 1302173.0}, {"date": "2026-05-05", "close": 8.8, "volume": 491489.0}, {"date": "2026-05-06", "close": 9.04, "volume": 1643809.0}, {"date": "2026-05-07", "close": 8.95, "volume": 1369780.0}, {"date": "2026-05-08", "close": 9.02, "volume": 1247750.0}, {"date": "2026-05-11", "close": 8.64, "volume": 1072872.0}, {"date": "2026-05-12", "close": 8.64, "volume": 1004393.0}, {"date": "2026-05-13", "close": 8.51, "volume": 602161.0}, {"date": "2026-05-14", "close": 8.33, "volume": 694654.0}, {"date": "2026-05-15", "close": 8.13, "volume": 1147450.0}, {"date": "2026-05-18", "close": 8.3, "volume": 682272.0}, {"date": "2026-05-19", "close": 8.07, "volume": 1327783.0}, {"date": "2026-05-20", "close": 9.08, "volume": 3375064.0}, {"date": "2026-05-21", "close": 9.15, "volume": 3503976.0}, {"date": "2026-05-22", "close": 8.75, "volume": 1128432.0}, {"date": "2026-05-26", "close": 8.74, "volume": 1955630.0}, {"date": "2026-05-27", "close": 8.9, "volume": 1786674.0}, {"date": "2026-05-28", "close": 8.87, "volume": 1279931.0}, {"date": "2026-05-29", "close": 8.7, "volume": 881556.0}, {"date": "2026-06-01", "close": 8.78, "volume": 1682895.0}, {"date": "2026-06-02", "close": 8.76, "volume": 906259.0}, {"date": "2026-06-03", "close": 8.33, "volume": 1210967.0}, {"date": "2026-06-04", "close": 8.26, "volume": 588866.0}, {"date": "2026-06-05", "close": 8.2, "volume": 1112753.0}, {"date": "2026-06-08", "close": 8.21, "volume": 978440.0}, {"date": "2026-06-09", "close": 8.29, "volume": 1067042.0}, {"date": "2026-06-10", "close": 8.38, "volume": 2344931.0}, {"date": "2026-06-11", "close": 8.76, "volume": 3378749.0}, {"date": "2026-06-12", "close": 8.83, "volume": 1102264.0}, {"date": "2026-06-15", "close": 8.78, "volume": 1224638.0}, {"date": "2026-06-16", "close": 8.69, "volume": 554130.0}, {"date": "2026-06-17", "close": 8.56, "volume": 738630.0}, {"date": "2026-06-18", "close": 8.55, "volume": 1248994.0}, {"date": "2026-06-22", "close": 8.3, "volume": 1124447.0}, {"date": "2026-06-23", "close": 8.11, "volume": 633499.0}, {"date": "2026-06-24", "close": 8.19, "volume": 1173209.0}, {"date": "2026-06-25", "close": 8.13, "volume": 802283.0}, {"date": "2026-06-26", "close": 8.33, "volume": 1596519.0}, {"date": "2026-06-29", "close": 8.12, "volume": 1554914.0}, {"date": "2026-06-30", "close": 8.06, "volume": 1264527.0}, {"date": "2026-07-01", "close": 8.04, "volume": 1321918.0}, {"date": "2026-07-02", "close": 8.23, "volume": 901215.0}, {"date": "2026-07-06", "close": 8.28, "volume": 3579682.0}, {"date": "2026-07-07", "close": 8.24, "volume": 2308449.0}, {"date": "2026-07-08", "close": 8.18, "volume": 894766.0}, {"date": "2026-07-09", "close": 8.28, "volume": 3417588.0}, {"date": "2026-07-10", "close": 8.46, "volume": 1721626.0}, {"date": "2026-07-13", "close": 8.29, "volume": 1109169.0}, {"date": "2026-07-14", "close": 8.2, "volume": 1347762.0}, {"date": "2026-07-15", "close": 8.19, "volume": 886920.0}, {"date": "2026-07-16", "close": 8.3, "volume": 764595.0}, {"date": "2026-07-17", "close": 8.23, "volume": 1325917.0}, {"date": "2026-07-20", "close": 8.17, "volume": 1026357.0}, {"date": "2026-07-21", "close": 8.26, "volume": 809673.0}, {"date": "2026-07-22", "close": 8.45, "volume": 1655274.0}, {"date": "2026-07-23", "close": 8.28, "volume": 1025023.0}, {"date": "2026-07-24", "close": 8.22, "volume": 829620.0}, {"date": "2026-07-27", "close": 8.3, "volume": 660314.0}, {"date": "2026-07-28", "close": 8.42, "volume": 909518.0}, {"date": "2026-07-29", "close": 8.28, "volume": 646503.0}, {"date": "2026-07-30", "close": 8.19, "volume": 1309190.0}, {"date": "2026-07-31", "close": 8.17, "volume": 1233510.0}, {"date": "2026-08-03", "close": 8.29, "volume": 1028266.0}, {"date": "2026-08-04", "close": 8.34, "volume": 1576745.0}, {"date": "2026-08-05", "close": 8.47, "volume": 981195.0}, {"date": "2026-08-06", "close": 8.34, "volume": 521662.0}, {"date": "2026-08-07", "close": 8.24, "volume": 784633.0}], "refreshing": true}