{"ticker": "CLAR", "overview": {"name": "Clarus Corporation - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CLAR", "has_prices": true, "as_of": "2026-10-30", "last": 4.43, "prev_close": 4.49, "change": -0.0600000000000005, "change_pct": -0.013363028953229508, "session_volume": 221458.0, "vwap_5": 4.252994046180027, "vwap_20": 3.9490447006677734, "vwap_60": 3.77594075539295, "vwap_250": 3.242722953130319, "high_52w": 4.49, "low_52w": 2.53, "avg_volume_20": 195627.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-003461", "src": "13DG", "ticker": "CLAR", "cik": "913277", "company": "Clarus Corp", "company_raw": "Clarus Corp", "who": "Clarus Corp", "who_key": "Clarus Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Clarus Corp moves to a 14.2% passive stake in CLAR", "source_url": "https://www.sec.gov/Archives/edgar/data/913277/0000919574-26-003461-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001731122-26-000593", "src": "13DG", "ticker": "CLAR", "cik": "913277", "company": "Clarus Corp", "company_raw": "Clarus Corp", "who": "Clarus Corp", "who_key": "Clarus Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Clarus Corp adjusts its stake in CLAR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/913277/0001731122-26-000593-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287444}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-003461", "src": "13DG", "ticker": "CLAR", "cik": "913277", "company": "Clarus Corp", "company_raw": "Clarus Corp", "who": "Clarus Corp", "who_key": "Clarus Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Clarus Corp moves to a 14.2% passive stake in CLAR", "source_url": "https://www.sec.gov/Archives/edgar/data/913277/0000919574-26-003461-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001731122-26-000593", "src": "13DG", "ticker": "CLAR", "cik": "913277", "company": "Clarus Corp", "company_raw": "Clarus Corp", "who": "Clarus Corp", "who_key": "Clarus Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Clarus Corp adjusts its stake in CLAR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/913277/0001731122-26-000593-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287444}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Clarus Corporation - Common Stock", "new_value": "Clarus Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000913277", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000913277", "applied": 1, "detected_at": "2026-09-10T23:39:51.525715"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CLAR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 4.9281, "volume": 50479.0}, {"date": "2016-11-01", "close": 5.177, "volume": 186743.0}, {"date": "2016-11-02", "close": 5.3263, "volume": 82905.0}, {"date": "2016-11-03", "close": 5.3263, "volume": 72959.0}, {"date": "2016-11-04", "close": 5.5254, "volume": 642356.0}, {"date": "2016-11-07", "close": 5.6748, "volume": 555708.0}, {"date": "2016-11-08", "close": 5.5752, "volume": 341941.0}, {"date": "2016-11-09", "close": 5.5254, "volume": 195951.0}, {"date": "2016-11-10", "close": 5.8739, "volume": 245537.0}, {"date": "2016-11-11", "close": 6.1726, "volume": 303608.0}, {"date": "2016-11-14", "close": 6.2721, "volume": 315172.0}, {"date": "2016-11-15", "close": 6.1228, "volume": 147093.0}, {"date": "2016-11-16", "close": 6.1726, "volume": 82854.0}, {"date": "2016-11-17", "close": 6.1228, "volume": 78358.0}, {"date": "2016-11-18", "close": 5.9237, "volume": 151206.0}, {"date": "2016-11-21", "close": 5.9734, "volume": 110743.0}, {"date": "2016-11-22", "close": 5.9734, "volume": 123367.0}, {"date": "2016-11-23", "close": 6.073, "volume": 82137.0}, {"date": "2016-11-25", "close": 6.1228, "volume": 45856.0}, {"date": "2016-11-28", "close": 6.073, "volume": 62694.0}, {"date": "2016-11-29", "close": 6.2223, "volume": 397801.0}, {"date": "2016-11-30", "close": 6.1228, "volume": 184478.0}, {"date": "2016-12-01", "close": 6.3717, "volume": 76679.0}, {"date": "2016-12-02", "close": 6.1726, "volume": 91703.0}, {"date": "2016-12-05", "close": 6.3717, "volume": 97920.0}, {"date": "2016-12-06", "close": 6.6704, "volume": 92801.0}, {"date": "2016-12-07", "close": 6.521, "volume": 52278.0}, {"date": "2016-12-08", "close": 6.521, "volume": 62264.0}, {"date": "2016-12-09", "close": 6.6206, "volume": 35316.0}, {"date": "2016-12-12", "close": 6.1726, "volume": 47425.0}, {"date": "2016-12-13", "close": 6.1726, "volume": 153953.0}, {"date": "2016-12-14", "close": 5.9237, "volume": 49102.0}, {"date": "2016-12-15", "close": 5.7246, "volume": 50133.0}, {"date": "2016-12-16", "close": 5.7246, "volume": 73375.0}, {"date": "2016-12-19", "close": 5.4259, "volume": 52284.0}, {"date": "2016-12-20", "close": 5.5254, "volume": 118442.0}, {"date": "2016-12-21", "close": 5.5254, "volume": 46158.0}, {"date": "2016-12-22", "close": 5.3761, "volume": 81381.0}, {"date": "2016-12-23", "close": 5.3761, "volume": 40355.0}, {"date": "2016-12-27", "close": 5.4757, "volume": 74130.0}, {"date": "2016-12-28", "close": 5.4757, "volume": 83163.0}, {"date": "2016-12-29", "close": 5.3761, "volume": 47467.0}, {"date": "2016-12-30", "close": 5.3263, "volume": 56037.0}, {"date": "2017-01-03", "close": 5.625, "volume": 67612.0}, {"date": "2017-01-04", "close": 5.7743, "volume": 87980.0}, {"date": "2017-01-05", "close": 5.7246, "volume": 75501.0}, {"date": "2017-01-06", "close": 5.9237, "volume": 257653.0}, {"date": "2017-01-09", "close": 5.9734, "volume": 183972.0}, {"date": "2017-01-10", "close": 5.8739, "volume": 111286.0}, {"date": "2017-01-11", "close": 5.9237, "volume": 101043.0}, {"date": "2017-01-12", "close": 5.9237, "volume": 65131.0}, {"date": "2017-01-13", "close": 5.8739, "volume": 16195.0}, {"date": "2017-01-17", "close": 5.8739, "volume": 43039.0}, {"date": "2017-01-18", "close": 5.8241, "volume": 65275.0}, {"date": "2017-01-19", "close": 5.8241, "volume": 40118.0}, {"date": "2017-01-20", "close": 5.8739, "volume": 13083.0}, {"date": "2017-01-23", "close": 5.9237, "volume": 46319.0}, {"date": "2017-01-24", "close": 5.9237, "volume": 69730.0}, {"date": "2017-01-25", "close": 5.9237, "volume": 63294.0}, {"date": "2017-01-26", "close": 5.5254, "volume": 54506.0}, {"date": "2017-01-27", "close": 5.625, "volume": 34643.0}, {"date": "2017-01-30", "close": 5.3761, "volume": 33334.0}, {"date": "2017-01-31", "close": 5.5752, "volume": 56394.0}, {"date": "2017-02-01", "close": 5.7246, "volume": 58667.0}, {"date": "2017-02-02", "close": 5.8739, "volume": 83991.0}, {"date": "2017-02-03", "close": 5.9237, "volume": 131334.0}, {"date": "2017-02-06", "close": 5.9734, "volume": 58405.0}, {"date": "2017-02-07", "close": 5.7246, "volume": 40320.0}, {"date": "2017-02-08", "close": 5.7246, "volume": 62650.0}, {"date": "2017-02-09", "close": 5.7743, "volume": 51499.0}, {"date": "2017-02-10", "close": 5.4757, "volume": 97019.0}, {"date": "2017-02-13", "close": 5.2268, "volume": 96871.0}, {"date": "2017-02-14", "close": 5.2268, "volume": 81818.0}, {"date": "2017-02-15", "close": 5.3263, "volume": 92463.0}, {"date": "2017-02-16", "close": 5.2765, "volume": 50579.0}, {"date": "2017-02-17", "close": 5.4757, "volume": 138805.0}, {"date": "2017-02-21", "close": 5.6748, "volume": 67326.0}, {"date": "2017-02-22", "close": 5.7246, "volume": 33987.0}, {"date": "2017-02-23", "close": 5.8241, "volume": 61403.0}, {"date": "2017-02-24", "close": 5.8241, "volume": 46551.0}, {"date": "2017-02-27", "close": 5.7743, "volume": 43808.0}, {"date": "2017-02-28", "close": 5.5254, "volume": 51283.0}, {"date": "2017-03-01", "close": 5.5254, "volume": 66338.0}, {"date": "2017-03-02", "close": 5.5752, "volume": 26680.0}, {"date": "2017-03-03", "close": 5.5752, "volume": 29607.0}, {"date": "2017-03-06", "close": 5.6748, "volume": 135024.0}, {"date": "2017-03-07", "close": 5.4259, "volume": 241145.0}, {"date": "2017-03-08", "close": 5.2268, "volume": 87548.0}, {"date": "2017-03-09", "close": 5.2765, "volume": 89644.0}, {"date": "2017-03-10", "close": 5.2765, "volume": 50892.0}, {"date": "2017-03-13", "close": 5.3263, "volume": 53359.0}, {"date": "2017-03-14", "close": 5.2268, "volume": 58374.0}, {"date": "2017-03-15", "close": 5.3761, "volume": 50977.0}, {"date": "2017-03-16", "close": 5.3263, "volume": 48883.0}, {"date": "2017-03-17", "close": 5.4259, "volume": 103276.0}, {"date": "2017-03-20", "close": 5.4757, "volume": 79182.0}, {"date": "2017-03-21", "close": 5.2765, "volume": 47024.0}, {"date": "2017-03-22", "close": 5.2765, "volume": 72858.0}, {"date": "2017-03-23", "close": 5.2765, "volume": 247167.0}, {"date": "2017-03-24", "close": 5.4259, "volume": 48035.0}, {"date": "2017-03-27", "close": 5.4757, "volume": 64785.0}, {"date": "2017-03-28", "close": 5.3761, "volume": 52091.0}, {"date": "2017-03-29", "close": 5.2765, "volume": 23289.0}, {"date": "2017-03-30", "close": 5.4757, "volume": 83728.0}, {"date": "2017-03-31", "close": 5.4259, "volume": 70524.0}, {"date": "2017-04-03", "close": 5.3761, "volume": 82809.0}, {"date": "2017-04-04", "close": 5.3263, "volume": 123770.0}, {"date": "2017-04-05", "close": 5.177, "volume": 91155.0}, {"date": "2017-04-06", "close": 5.3761, "volume": 72290.0}, {"date": "2017-04-07", "close": 5.3263, "volume": 45618.0}, {"date": "2017-04-10", "close": 5.4259, "volume": 62113.0}, {"date": "2017-04-11", "close": 5.4259, "volume": 51464.0}, {"date": "2017-04-12", "close": 5.4259, "volume": 91847.0}, {"date": "2017-04-13", "close": 5.3761, "volume": 27878.0}, {"date": "2017-04-17", "close": 5.3761, "volume": 32890.0}, {"date": "2017-04-18", "close": 5.177, "volume": 35559.0}, {"date": "2017-04-19", "close": 5.3263, "volume": 126962.0}, {"date": "2017-04-20", "close": 5.2268, "volume": 38427.0}, {"date": "2017-04-21", "close": 5.177, "volume": 98715.0}, {"date": "2017-04-24", "close": 5.177, "volume": 43305.0}, {"date": "2017-04-25", "close": 5.3263, "volume": 51133.0}, {"date": "2017-04-26", "close": 5.2268, "volume": 43855.0}, {"date": "2017-04-27", "close": 5.2765, "volume": 20797.0}, {"date": "2017-04-28", "close": 5.2268, "volume": 12247.0}, {"date": "2017-05-01", "close": 5.3263, "volume": 120530.0}, {"date": "2017-05-02", "close": 5.2765, "volume": 42147.0}, {"date": "2017-05-03", "close": 5.5254, "volume": 48969.0}, {"date": "2017-05-04", "close": 5.4259, "volume": 34538.0}, {"date": "2017-05-05", "close": 5.3761, "volume": 34134.0}, {"date": "2017-05-08", "close": 5.4259, "volume": 27243.0}, {"date": "2017-05-09", "close": 5.7246, "volume": 61637.0}, {"date": "2017-05-10", "close": 5.7743, "volume": 69816.0}, {"date": "2017-05-11", "close": 5.9734, "volume": 66011.0}, {"date": "2017-05-12", "close": 5.8739, "volume": 127087.0}, {"date": "2017-05-15", "close": 5.9734, "volume": 65479.0}, {"date": "2017-05-16", "close": 5.9237, "volume": 59460.0}, {"date": "2017-05-17", "close": 5.8241, "volume": 64680.0}, {"date": "2017-05-18", "close": 5.8739, "volume": 47086.0}, {"date": "2017-05-19", "close": 5.9734, "volume": 34792.0}, {"date": "2017-05-22", "close": 5.9237, "volume": 58347.0}, {"date": "2017-05-23", "close": 5.9237, "volume": 67474.0}, {"date": "2017-05-24", "close": 5.9237, "volume": 47852.0}, {"date": "2017-05-25", "close": 5.9734, "volume": 46206.0}, {"date": "2017-05-26", "close": 5.8739, "volume": 36040.0}, {"date": "2017-05-30", "close": 5.9237, "volume": 81734.0}, {"date": "2017-05-31", "close": 5.9237, "volume": 57743.0}, {"date": "2017-06-01", "close": 6.073, "volume": 141320.0}, {"date": "2017-06-02", "close": 6.4215, "volume": 70104.0}, {"date": "2017-06-05", "close": 6.2223, "volume": 53309.0}, {"date": "2017-06-06", "close": 6.3219, "volume": 84154.0}, {"date": "2017-06-07", "close": 6.3219, "volume": 75878.0}, {"date": "2017-06-08", "close": 6.4215, "volume": 100587.0}, {"date": "2017-06-09", "close": 6.7699, "volume": 138405.0}, {"date": "2017-06-12", "close": 6.4215, "volume": 81857.0}, {"date": "2017-06-13", "close": 6.6704, "volume": 140304.0}, {"date": "2017-06-14", "close": 6.4215, "volume": 100338.0}, {"date": "2017-06-15", "close": 6.4215, "volume": 85036.0}, {"date": "2017-06-16", "close": 6.4712, "volume": 62230.0}, {"date": "2017-06-19", "close": 6.4712, "volume": 189299.0}, {"date": "2017-06-20", "close": 6.4215, "volume": 82470.0}, {"date": "2017-06-21", "close": 6.4215, "volume": 80235.0}, {"date": "2017-06-22", "close": 6.4712, "volume": 168889.0}, {"date": "2017-06-23", "close": 6.521, "volume": 2197283.0}, {"date": "2017-06-26", "close": 6.7201, "volume": 405254.0}, {"date": "2017-06-27", "close": 6.521, "volume": 250853.0}, {"date": "2017-06-28", "close": 6.6206, "volume": 210633.0}, {"date": "2017-06-29", "close": 6.969, "volume": 224637.0}, {"date": "2017-06-30", "close": 6.6206, "volume": 134490.0}, {"date": "2017-07-03", "close": 6.6206, "volume": 95768.0}, {"date": "2017-07-05", "close": 6.6206, "volume": 101636.0}, {"date": "2017-07-06", "close": 6.521, "volume": 72420.0}, {"date": "2017-07-07", "close": 6.6206, "volume": 206267.0}, {"date": "2017-07-10", "close": 6.6704, "volume": 160378.0}, {"date": "2017-07-11", "close": 6.6206, "volume": 157798.0}, {"date": "2017-07-12", "close": 6.6704, "volume": 98333.0}, {"date": "2017-07-13", "close": 6.7699, "volume": 135217.0}, {"date": "2017-07-14", "close": 6.7699, "volume": 78901.0}, {"date": "2017-07-17", "close": 6.7201, "volume": 84151.0}, {"date": "2017-07-18", "close": 6.6704, "volume": 52442.0}, {"date": "2017-07-19", "close": 6.7201, "volume": 34419.0}, {"date": "2017-07-20", "close": 6.7699, "volume": 65379.0}, {"date": "2017-07-21", "close": 6.7201, "volume": 56221.0}, {"date": "2017-07-24", "close": 6.4712, "volume": 77851.0}, {"date": "2017-07-25", "close": 6.6704, "volume": 55389.0}, {"date": "2017-07-26", "close": 6.6206, "volume": 64631.0}, {"date": "2017-07-27", "close": 6.521, "volume": 35115.0}, {"date": "2017-07-28", "close": 6.4712, "volume": 80058.0}, {"date": "2017-07-31", "close": 6.4712, "volume": 39137.0}, {"date": "2017-08-01", "close": 6.521, "volume": 190363.0}, {"date": "2017-08-02", "close": 6.969, "volume": 139402.0}, {"date": "2017-08-03", "close": 6.9192, "volume": 104631.0}, {"date": "2017-08-04", "close": 7.0686, "volume": 83113.0}, {"date": "2017-08-07", "close": 7.0188, "volume": 83861.0}, {"date": "2017-08-08", "close": 7.0188, "volume": 170411.0}, {"date": "2017-08-09", "close": 6.969, "volume": 71731.0}, {"date": "2017-08-10", "close": 6.5708, "volume": 102494.0}, {"date": "2017-08-11", "close": 6.6206, "volume": 226451.0}, {"date": "2017-08-14", "close": 6.7699, "volume": 30164.0}, {"date": "2017-08-15", "close": 6.6206, "volume": 45764.0}, {"date": "2017-08-16", "close": 6.5708, "volume": 34160.0}, {"date": "2017-08-17", "close": 6.4215, "volume": 58745.0}, {"date": "2017-08-18", "close": 6.3219, "volume": 27570.0}, {"date": "2017-08-21", "close": 6.1228, "volume": 59730.0}, {"date": "2017-08-22", "close": 6.3219, "volume": 192051.0}, {"date": "2017-08-23", "close": 6.1726, "volume": 138423.0}, {"date": "2017-08-24", "close": 6.6206, "volume": 154178.0}, {"date": "2017-08-25", "close": 7.1184, "volume": 127776.0}, {"date": "2017-08-28", "close": 7.4668, "volume": 100269.0}, {"date": "2017-08-29", "close": 7.3673, "volume": 114616.0}, {"date": "2017-08-30", "close": 7.417, "volume": 60860.0}, {"date": "2017-08-31", "close": 7.2179, "volume": 67202.0}, {"date": "2017-09-01", "close": 7.2179, "volume": 62541.0}, {"date": "2017-09-05", "close": 7.1681, "volume": 100877.0}, {"date": "2017-09-06", "close": 7.1681, "volume": 47293.0}, {"date": "2017-09-07", "close": 7.0686, "volume": 38388.0}, {"date": "2017-09-08", "close": 7.1184, "volume": 46755.0}, {"date": "2017-09-11", "close": 7.1184, "volume": 59350.0}, {"date": "2017-09-12", "close": 7.1681, "volume": 53705.0}, {"date": "2017-09-13", "close": 7.1681, "volume": 57866.0}, {"date": "2017-09-14", "close": 7.1681, "volume": 41099.0}, {"date": "2017-09-15", "close": 7.1681, "volume": 164754.0}, {"date": "2017-09-18", "close": 7.1184, "volume": 69382.0}, {"date": "2017-09-19", "close": 7.0686, "volume": 104787.0}, {"date": "2017-09-20", "close": 6.969, "volume": 71724.0}, {"date": "2017-09-21", "close": 7.0686, "volume": 34949.0}, {"date": "2017-09-22", "close": 7.0188, "volume": 23280.0}, {"date": "2017-09-25", "close": 6.8695, "volume": 446084.0}, {"date": "2017-09-26", "close": 7.193, "volume": 94612.0}, {"date": "2017-09-27", "close": 7.7157, "volume": 99506.0}, {"date": "2017-09-28", "close": 7.6161, "volume": 132760.0}, {"date": "2017-09-29", "close": 7.4668, "volume": 190585.0}, {"date": "2017-10-02", "close": 7.7157, "volume": 144732.0}, {"date": "2017-10-03", "close": 7.4668, "volume": 97594.0}, {"date": "2017-10-04", "close": 7.4668, "volume": 29480.0}, {"date": "2017-10-05", "close": 7.6161, "volume": 27156.0}, {"date": "2017-10-06", "close": 7.417, "volume": 99249.0}, {"date": "2017-10-09", "close": 7.417, "volume": 28897.0}, {"date": "2017-10-10", "close": 7.5664, "volume": 33664.0}, {"date": "2017-10-11", "close": 7.4668, "volume": 60845.0}, {"date": "2017-10-12", "close": 7.417, "volume": 38720.0}, {"date": "2017-10-13", "close": 7.3673, "volume": 12145.0}, {"date": "2017-10-16", "close": 7.3673, "volume": 31875.0}, {"date": "2017-10-17", "close": 7.3673, "volume": 68448.0}, {"date": "2017-10-18", "close": 7.3175, "volume": 24333.0}, {"date": "2017-10-19", "close": 7.3673, "volume": 42478.0}, {"date": "2017-10-20", "close": 7.3175, "volume": 38194.0}, {"date": "2017-10-23", "close": 7.1184, "volume": 44159.0}, {"date": "2017-10-24", "close": 7.2677, "volume": 61538.0}, {"date": "2017-10-25", "close": 7.2677, "volume": 56850.0}, {"date": "2017-10-26", "close": 7.2179, "volume": 14268.0}, {"date": "2017-10-27", "close": 7.417, "volume": 42011.0}, {"date": "2017-10-30", "close": 7.2179, "volume": 55945.0}, {"date": "2017-10-31", "close": 7.2677, "volume": 76850.0}, {"date": "2017-11-01", "close": 7.0686, "volume": 16258.0}, {"date": "2017-11-02", "close": 7.0686, "volume": 33695.0}, {"date": "2017-11-03", "close": 7.0188, "volume": 78371.0}, {"date": "2017-11-06", "close": 7.0686, "volume": 60162.0}, {"date": "2017-11-07", "close": 7.2179, "volume": 144710.0}, {"date": "2017-11-08", "close": 7.2179, "volume": 65783.0}, {"date": "2017-11-09", "close": 7.0686, "volume": 26688.0}, {"date": "2017-11-10", "close": 7.3175, "volume": 54590.0}, {"date": "2017-11-13", "close": 7.2179, "volume": 57335.0}, {"date": "2017-11-14", "close": 7.2677, "volume": 52117.0}, {"date": "2017-11-15", "close": 7.2677, "volume": 61572.0}, {"date": "2017-11-16", "close": 7.3673, "volume": 59383.0}, {"date": "2017-11-17", "close": 7.5415, "volume": 166828.0}, {"date": "2017-11-20", "close": 7.5664, "volume": 67505.0}, {"date": "2017-11-21", "close": 7.7655, "volume": 96164.0}, {"date": "2017-11-22", "close": 7.6161, "volume": 50664.0}, {"date": "2017-11-24", "close": 7.6659, "volume": 13043.0}, {"date": "2017-11-27", "close": 7.7157, "volume": 70127.0}, {"date": "2017-11-28", "close": 7.7655, "volume": 30454.0}, {"date": "2017-11-29", "close": 7.6659, "volume": 41751.0}, {"date": "2017-11-30", "close": 7.6659, "volume": 82094.0}, {"date": "2017-12-01", "close": 7.6659, "volume": 86000.0}, {"date": "2017-12-04", "close": 7.7157, "volume": 55827.0}, {"date": "2017-12-05", "close": 7.7157, "volume": 66184.0}, {"date": "2017-12-06", "close": 7.6659, "volume": 66750.0}, {"date": "2017-12-07", "close": 7.6659, "volume": 95012.0}, {"date": "2017-12-08", "close": 7.7157, "volume": 48597.0}, {"date": "2017-12-11", "close": 7.7157, "volume": 48967.0}, {"date": "2017-12-12", "close": 7.7157, "volume": 46933.0}, {"date": "2017-12-13", "close": 7.7655, "volume": 33021.0}, {"date": "2017-12-14", "close": 7.6161, "volume": 70722.0}, {"date": "2017-12-15", "close": 7.7157, "volume": 159825.0}, {"date": "2017-12-18", "close": 7.6659, "volume": 64208.0}, {"date": "2017-12-19", "close": 7.7157, "volume": 56472.0}, {"date": "2017-12-20", "close": 7.8153, "volume": 55600.0}, {"date": "2017-12-21", "close": 7.9646, "volume": 68818.0}, {"date": "2017-12-22", "close": 7.7157, "volume": 51974.0}, {"date": "2017-12-26", "close": 7.9646, "volume": 28020.0}, {"date": "2017-12-27", "close": 7.9148, "volume": 84506.0}, {"date": "2017-12-28", "close": 7.865, "volume": 73167.0}, {"date": "2017-12-29", "close": 7.8153, "volume": 72152.0}, {"date": "2018-01-02", "close": 7.7157, "volume": 31609.0}, {"date": "2018-01-03", "close": 7.6161, "volume": 36908.0}, {"date": "2018-01-04", "close": 7.6659, "volume": 16550.0}, {"date": "2018-01-05", "close": 7.3175, "volume": 39063.0}, {"date": "2018-01-08", "close": 7.0686, "volume": 24522.0}, {"date": "2018-01-09", "close": 6.969, "volume": 51213.0}, {"date": "2018-01-10", "close": 7.0686, "volume": 34123.0}, {"date": "2018-01-11", "close": 7.1681, "volume": 36550.0}, {"date": "2018-01-12", "close": 7.1184, "volume": 15338.0}, {"date": "2018-01-16", "close": 6.969, "volume": 58504.0}, {"date": "2018-01-17", "close": 7.0188, "volume": 24997.0}, {"date": "2018-01-18", "close": 7.0188, "volume": 29541.0}, {"date": "2018-01-19", "close": 7.0686, "volume": 37975.0}, {"date": "2018-01-22", "close": 7.2677, "volume": 24317.0}, {"date": "2018-01-23", "close": 7.2677, "volume": 14651.0}, {"date": "2018-01-24", "close": 7.2179, "volume": 43910.0}, {"date": "2018-01-25", "close": 7.2677, "volume": 14076.0}, {"date": "2018-01-26", "close": 7.3175, "volume": 59791.0}, {"date": "2018-01-29", "close": 7.4668, "volume": 34891.0}, {"date": "2018-01-30", "close": 7.4668, "volume": 56644.0}, {"date": "2018-01-31", "close": 7.417, "volume": 33025.0}, {"date": "2018-02-01", "close": 7.417, "volume": 119897.0}, {"date": "2018-02-02", "close": 7.2677, "volume": 34562.0}, {"date": "2018-02-05", "close": 6.969, "volume": 118633.0}, {"date": "2018-02-06", "close": 7.0686, "volume": 179346.0}, {"date": "2018-02-07", "close": 7.3673, "volume": 105099.0}, {"date": "2018-02-08", "close": 7.2677, "volume": 45667.0}, {"date": "2018-02-09", "close": 7.3673, "volume": 225717.0}, {"date": "2018-02-12", "close": 7.417, "volume": 37710.0}, {"date": "2018-02-13", "close": 7.417, "volume": 40073.0}, {"date": "2018-02-14", "close": 7.4668, "volume": 41603.0}, {"date": "2018-02-15", "close": 7.5664, "volume": 46195.0}, {"date": "2018-02-16", "close": 7.7655, "volume": 88890.0}, {"date": "2018-02-20", "close": 7.5664, "volume": 29968.0}, {"date": "2018-02-21", "close": 7.7655, "volume": 67094.0}, {"date": "2018-02-22", "close": 7.4917, "volume": 56068.0}, {"date": "2018-02-23", "close": 7.1681, "volume": 62328.0}, {"date": "2018-02-26", "close": 6.8197, "volume": 85718.0}, {"date": "2018-02-27", "close": 6.8197, "volume": 36913.0}, {"date": "2018-02-28", "close": 6.6704, "volume": 137356.0}, {"date": "2018-03-01", "close": 6.6704, "volume": 39618.0}, {"date": "2018-03-02", "close": 6.7201, "volume": 41894.0}, {"date": "2018-03-05", "close": 6.7201, "volume": 23200.0}, {"date": "2018-03-06", "close": 6.8197, "volume": 133494.0}, {"date": "2018-03-07", "close": 6.8197, "volume": 103772.0}, {"date": "2018-03-08", "close": 6.8197, "volume": 108331.0}, {"date": "2018-03-09", "close": 6.7699, "volume": 43892.0}, {"date": "2018-03-12", "close": 6.8695, "volume": 79981.0}, {"date": "2018-03-13", "close": 7.0188, "volume": 136622.0}, {"date": "2018-03-14", "close": 6.9192, "volume": 57987.0}, {"date": "2018-03-15", "close": 7.0686, "volume": 106141.0}, {"date": "2018-03-16", "close": 6.8695, "volume": 196150.0}, {"date": "2018-03-19", "close": 6.8197, "volume": 89574.0}, {"date": "2018-03-20", "close": 6.7201, "volume": 74520.0}, {"date": "2018-03-21", "close": 6.8197, "volume": 89975.0}, {"date": "2018-03-22", "close": 6.7699, "volume": 114583.0}, {"date": "2018-03-23", "close": 6.5708, "volume": 128550.0}, {"date": "2018-03-26", "close": 6.5708, "volume": 126866.0}, {"date": "2018-03-27", "close": 6.4712, "volume": 83771.0}, {"date": "2018-03-28", "close": 6.521, "volume": 46190.0}, {"date": "2018-03-29", "close": 6.7201, "volume": 118517.0}, {"date": "2018-04-02", "close": 6.5708, "volume": 33742.0}, {"date": "2018-04-03", "close": 6.7201, "volume": 64783.0}, {"date": "2018-04-04", "close": 6.745, "volume": 53461.0}, {"date": "2018-04-05", "close": 6.6704, "volume": 29519.0}, {"date": "2018-04-06", "close": 6.6704, "volume": 27133.0}, {"date": "2018-04-09", "close": 6.6704, "volume": 28010.0}, {"date": "2018-04-10", "close": 6.6704, "volume": 139350.0}, {"date": "2018-04-11", "close": 6.7699, "volume": 49113.0}, {"date": "2018-04-12", "close": 6.7201, "volume": 56423.0}, {"date": "2018-04-13", "close": 6.7201, "volume": 28703.0}, {"date": "2018-04-16", "close": 6.7699, "volume": 71057.0}, {"date": "2018-04-17", "close": 6.7699, "volume": 43757.0}, {"date": "2018-04-18", "close": 6.7699, "volume": 45288.0}, {"date": "2018-04-19", "close": 6.7201, "volume": 47216.0}, {"date": "2018-04-20", "close": 6.7201, "volume": 43107.0}, {"date": "2018-04-23", "close": 6.9192, "volume": 181235.0}, {"date": "2018-04-24", "close": 6.969, "volume": 99051.0}, {"date": "2018-04-25", "close": 6.9192, "volume": 48657.0}, {"date": "2018-04-26", "close": 7.0686, "volume": 64537.0}, {"date": "2018-04-27", "close": 7.0686, "volume": 55602.0}, {"date": "2018-04-30", "close": 7.1184, "volume": 74413.0}, {"date": "2018-05-01", "close": 7.0686, "volume": 40680.0}, {"date": "2018-05-02", "close": 7.1681, "volume": 131893.0}, {"date": "2018-05-03", "close": 7.0188, "volume": 165307.0}, {"date": "2018-05-04", "close": 7.1184, "volume": 107662.0}, {"date": "2018-05-07", "close": 7.0686, "volume": 80540.0}, {"date": "2018-05-08", "close": 7.1184, "volume": 189348.0}, {"date": "2018-05-09", "close": 7.1681, "volume": 63994.0}, {"date": "2018-05-10", "close": 7.0686, "volume": 168924.0}, {"date": "2018-05-11", "close": 7.0686, "volume": 50090.0}, {"date": "2018-05-14", "close": 7.0686, "volume": 56408.0}, {"date": "2018-05-15", "close": 7.1681, "volume": 44776.0}, {"date": "2018-05-16", "close": 7.2179, "volume": 81769.0}, {"date": "2018-05-17", "close": 7.3175, "volume": 60752.0}, {"date": "2018-05-18", "close": 7.3175, "volume": 43091.0}, {"date": "2018-05-21", "close": 7.3673, "volume": 31878.0}, {"date": "2018-05-22", "close": 7.417, "volume": 71871.0}, {"date": "2018-05-23", "close": 7.3921, "volume": 68681.0}, {"date": "2018-05-24", "close": 7.5166, "volume": 84159.0}, {"date": "2018-05-25", "close": 7.417, "volume": 46301.0}, {"date": "2018-05-29", "close": 7.417, "volume": 25568.0}, {"date": "2018-05-30", "close": 7.417, "volume": 32779.0}, {"date": "2018-05-31", "close": 7.3175, "volume": 26752.0}, {"date": "2018-06-01", "close": 7.3673, "volume": 46619.0}, {"date": "2018-06-04", "close": 7.3175, "volume": 69499.0}, {"date": "2018-06-05", "close": 7.3673, "volume": 65573.0}, {"date": "2018-06-06", "close": 7.2677, "volume": 87686.0}, {"date": "2018-06-07", "close": 7.3175, "volume": 131434.0}, {"date": "2018-06-08", "close": 7.2179, "volume": 81697.0}, {"date": "2018-06-11", "close": 7.417, "volume": 59299.0}, {"date": "2018-06-12", "close": 7.3673, "volume": 43844.0}, {"date": "2018-06-13", "close": 7.3175, "volume": 42072.0}, {"date": "2018-06-14", "close": 7.417, "volume": 89219.0}, {"date": "2018-06-15", "close": 7.417, "volume": 90749.0}, {"date": "2018-06-18", "close": 7.5166, "volume": 17921.0}, {"date": "2018-06-19", "close": 7.417, "volume": 62384.0}, {"date": "2018-06-20", "close": 7.417, "volume": 23026.0}, {"date": "2018-06-21", "close": 7.3673, "volume": 94030.0}, {"date": "2018-06-22", "close": 7.9148, "volume": 317881.0}, {"date": "2018-06-25", "close": 8.0144, "volume": 110821.0}, {"date": "2018-06-26", "close": 8.2135, "volume": 126814.0}, {"date": "2018-06-27", "close": 8.0642, "volume": 70033.0}, {"date": "2018-06-28", "close": 8.0642, "volume": 54930.0}, {"date": "2018-06-29", "close": 8.2135, "volume": 57974.0}, {"date": "2018-07-02", "close": 8.2633, "volume": 32362.0}, {"date": "2018-07-03", "close": 8.2135, "volume": 14267.0}, {"date": "2018-07-05", "close": 8.2633, "volume": 59903.0}, {"date": "2018-07-06", "close": 8.313, "volume": 55245.0}, {"date": "2018-07-09", "close": 8.313, "volume": 34690.0}, {"date": "2018-07-10", "close": 8.313, "volume": 29047.0}, {"date": "2018-07-11", "close": 8.313, "volume": 23609.0}, {"date": "2018-07-12", "close": 8.313, "volume": 29792.0}, {"date": "2018-07-13", "close": 8.313, "volume": 43075.0}, {"date": "2018-07-16", "close": 8.1139, "volume": 20555.0}, {"date": "2018-07-17", "close": 8.0642, "volume": 41424.0}, {"date": "2018-07-18", "close": 7.9646, "volume": 50170.0}, {"date": "2018-07-19", "close": 7.9148, "volume": 28270.0}, {"date": "2018-07-20", "close": 8.0144, "volume": 56293.0}, {"date": "2018-07-23", "close": 8.3628, "volume": 48495.0}, {"date": "2018-07-24", "close": 8.4624, "volume": 100996.0}, {"date": "2018-07-25", "close": 8.7611, "volume": 63777.0}, {"date": "2018-07-26", "close": 8.5619, "volume": 80748.0}, {"date": "2018-07-27", "close": 8.4126, "volume": 61149.0}, {"date": "2018-07-30", "close": 8.5122, "volume": 34520.0}, {"date": "2018-07-31", "close": 8.9602, "volume": 111158.0}, {"date": "2018-08-01", "close": 8.7611, "volume": 42422.0}, {"date": "2018-08-02", "close": 8.9602, "volume": 70836.0}, {"date": "2018-08-03", "close": 9.1593, "volume": 132796.0}, {"date": "2018-08-06", "close": 9.1593, "volume": 432575.0}, {"date": "2018-08-07", "close": 9.3584, "volume": 262630.0}, {"date": "2018-08-08", "close": 9.4082, "volume": 86723.0}, {"date": "2018-08-09", "close": 9.458, "volume": 84353.0}, {"date": "2018-08-10", "close": 9.5575, "volume": 83577.0}, {"date": "2018-08-13", "close": 9.7069, "volume": 77752.0}, {"date": "2018-08-14", "close": 10.0553, "volume": 273139.0}, {"date": "2018-08-15", "close": 10.3042, "volume": 137726.0}, {"date": "2018-08-16", "close": 10.4038, "volume": 254652.0}, {"date": "2018-08-17", "close": 10.802, "volume": 302159.0}, {"date": "2018-08-20", "close": 10.4535, "volume": 206551.0}, {"date": "2018-08-21", "close": 10.4038, "volume": 175174.0}, {"date": "2018-08-22", "close": 10.5033, "volume": 71927.0}, {"date": "2018-08-23", "close": 10.5531, "volume": 47363.0}, {"date": "2018-08-24", "close": 10.354, "volume": 116639.0}, {"date": "2018-08-27", "close": 10.1549, "volume": 212954.0}, {"date": "2018-08-28", "close": 10.2544, "volume": 75762.0}, {"date": "2018-08-29", "close": 10.0553, "volume": 115562.0}, {"date": "2018-08-30", "close": 10.2046, "volume": 110835.0}, {"date": "2018-08-31", "close": 10.3042, "volume": 83017.0}, {"date": "2018-09-04", "close": 10.1549, "volume": 150679.0}, {"date": "2018-09-05", "close": 10.1051, "volume": 152664.0}, {"date": "2018-09-06", "close": 10.4535, "volume": 91103.0}, {"date": "2018-09-07", "close": 10.5033, "volume": 110388.0}, {"date": "2018-09-10", "close": 10.6527, "volume": 92831.0}, {"date": "2018-09-11", "close": 10.8269, "volume": 147644.0}, {"date": "2018-09-12", "close": 10.9513, "volume": 198459.0}, {"date": "2018-09-13", "close": 11.026, "volume": 144206.0}, {"date": "2018-09-14", "close": 11.1007, "volume": 120176.0}, {"date": "2018-09-17", "close": 11.0509, "volume": 68519.0}, {"date": "2018-09-18", "close": 10.7024, "volume": 113062.0}, {"date": "2018-09-19", "close": 10.354, "volume": 141606.0}, {"date": "2018-09-20", "close": 10.4038, "volume": 91485.0}, {"date": "2018-09-21", "close": 10.7273, "volume": 188417.0}, {"date": "2018-09-24", "close": 10.354, "volume": 85679.0}, {"date": "2018-09-25", "close": 10.6527, "volume": 60550.0}, {"date": "2018-09-26", "close": 10.8518, "volume": 126644.0}, {"date": "2018-09-27", "close": 10.8518, "volume": 94809.0}, {"date": "2018-09-28", "close": 11.0011, "volume": 138102.0}, {"date": "2018-10-01", "close": 11.2898, "volume": 278292.0}, {"date": "2018-10-02", "close": 11.1803, "volume": 201905.0}, {"date": "2018-10-03", "close": 11.26, "volume": 242504.0}, {"date": "2018-10-04", "close": 10.8767, "volume": 143220.0}, {"date": "2018-10-05", "close": 10.7024, "volume": 78102.0}, {"date": "2018-10-08", "close": 10.7522, "volume": 111124.0}, {"date": "2018-10-09", "close": 10.7024, "volume": 55261.0}, {"date": "2018-10-10", "close": 10.4237, "volume": 53002.0}, {"date": "2018-10-11", "close": 10.1549, "volume": 61768.0}, {"date": "2018-10-12", "close": 10.3241, "volume": 95073.0}, {"date": "2018-10-15", "close": 10.3142, "volume": 91073.0}, {"date": "2018-10-16", "close": 10.3639, "volume": 72581.0}, {"date": "2018-10-17", "close": 10.2544, "volume": 229914.0}, {"date": "2018-10-18", "close": 10.2345, "volume": 212293.0}, {"date": "2018-10-19", "close": 9.9956, "volume": 51063.0}, {"date": "2018-10-22", "close": 10.115, "volume": 106220.0}, {"date": "2018-10-23", "close": 10.0653, "volume": 69288.0}, {"date": "2018-10-24", "close": 9.7965, "volume": 269250.0}, {"date": "2018-10-25", "close": 9.9956, "volume": 150604.0}, {"date": "2018-10-26", "close": 9.6073, "volume": 101078.0}, {"date": "2018-10-29", "close": 9.1991, "volume": 88432.0}, {"date": "2018-10-30", "close": 9.448, "volume": 46248.0}, {"date": "2018-10-31", "close": 9.7566, "volume": 113745.0}, {"date": "2018-11-01", "close": 10.2942, "volume": 91571.0}, {"date": "2018-11-02", "close": 10.1648, "volume": 49516.0}, {"date": "2018-11-05", "close": 10.1549, "volume": 80387.0}, {"date": "2018-11-06", "close": 11.1206, "volume": 243340.0}, {"date": "2018-11-07", "close": 11.4192, "volume": 156334.0}, {"date": "2018-11-08", "close": 11.6482, "volume": 113784.0}, {"date": "2018-11-09", "close": 11.4392, "volume": 249028.0}, {"date": "2018-11-12", "close": 11.3993, "volume": 162084.0}, {"date": "2018-11-13", "close": 11.5387, "volume": 118348.0}, {"date": "2018-11-14", "close": 11.3496, "volume": 102689.0}, {"date": "2018-11-15", "close": 11.3197, "volume": 59449.0}, {"date": "2018-11-16", "close": 11.6184, "volume": 132271.0}, {"date": "2018-11-19", "close": 11.1703, "volume": 99000.0}, {"date": "2018-11-20", "close": 10.8518, "volume": 103564.0}, {"date": "2018-11-21", "close": 10.9911, "volume": 60816.0}, {"date": "2018-11-23", "close": 10.9215, "volume": 21375.0}, {"date": "2018-11-26", "close": 10.8418, "volume": 45783.0}, {"date": "2018-11-27", "close": 10.4237, "volume": 65023.0}, {"date": "2018-11-28", "close": 11.1206, "volume": 108319.0}, {"date": "2018-11-29", "close": 11.479, "volume": 386393.0}, {"date": "2018-11-30", "close": 11.2699, "volume": 162380.0}, {"date": "2018-12-03", "close": 10.8916, "volume": 107805.0}, {"date": "2018-12-04", "close": 10.6029, "volume": 80657.0}, {"date": "2018-12-06", "close": 10.792, "volume": 129237.0}, {"date": "2018-12-07", "close": 10.7721, "volume": 63707.0}, {"date": "2018-12-10", "close": 10.4734, "volume": 125708.0}, {"date": "2018-12-11", "close": 10.4635, "volume": 46420.0}, {"date": "2018-12-12", "close": 10.3241, "volume": 55211.0}, {"date": "2018-12-13", "close": 10.125, "volume": 66632.0}, {"date": "2018-12-14", "close": 9.9956, "volume": 85080.0}, {"date": "2018-12-17", "close": 9.5973, "volume": 129402.0}, {"date": "2018-12-18", "close": 9.6272, "volume": 82308.0}, {"date": "2018-12-19", "close": 9.5376, "volume": 84648.0}, {"date": "2018-12-20", "close": 9.2688, "volume": 124053.0}, {"date": "2018-12-21", "close": 8.99, "volume": 265227.0}, {"date": "2018-12-24", "close": 9.2688, "volume": 97196.0}, {"date": "2018-12-26", "close": 9.5575, "volume": 102862.0}, {"date": "2018-12-27", "close": 9.6969, "volume": 123823.0}, {"date": "2018-12-28", "close": 9.9358, "volume": 114884.0}, {"date": "2018-12-31", "close": 10.0752, "volume": 218574.0}, {"date": "2019-01-02", "close": 10.2246, "volume": 113051.0}, {"date": "2019-01-03", "close": 9.9856, "volume": 69637.0}, {"date": "2019-01-04", "close": 10.1051, "volume": 84977.0}, {"date": "2019-01-07", "close": 10.1648, "volume": 125494.0}, {"date": "2019-01-08", "close": 10.2544, "volume": 109511.0}, {"date": "2019-01-09", "close": 10.3341, "volume": 59296.0}, {"date": "2019-01-10", "close": 10.2445, "volume": 49630.0}, {"date": "2019-01-11", "close": 10.0254, "volume": 77402.0}, {"date": "2019-01-14", "close": 9.896, "volume": 74556.0}, {"date": "2019-01-15", "close": 10.0852, "volume": 62193.0}, {"date": "2019-01-16", "close": 10.0453, "volume": 34193.0}, {"date": "2019-01-17", "close": 10.1648, "volume": 55517.0}, {"date": "2019-01-18", "close": 10.125, "volume": 68535.0}, {"date": "2019-01-22", "close": 10.8319, "volume": 488611.0}, {"date": "2019-01-23", "close": 11.1703, "volume": 135614.0}, {"date": "2019-01-24", "close": 10.8816, "volume": 258625.0}, {"date": "2019-01-25", "close": 11.1305, "volume": 138089.0}, {"date": "2019-01-28", "close": 10.8518, "volume": 103678.0}, {"date": "2019-01-29", "close": 10.6626, "volume": 127901.0}, {"date": "2019-01-30", "close": 11.1405, "volume": 807365.0}, {"date": "2019-01-31", "close": 11.1405, "volume": 350997.0}, {"date": "2019-02-01", "close": 11.0011, "volume": 142800.0}, {"date": "2019-02-04", "close": 10.9513, "volume": 103899.0}, {"date": "2019-02-05", "close": 11.0011, "volume": 123000.0}, {"date": "2019-02-06", "close": 10.8518, "volume": 318813.0}, {"date": "2019-02-07", "close": 10.8816, "volume": 60533.0}, {"date": "2019-02-08", "close": 10.8119, "volume": 81777.0}, {"date": "2019-02-11", "close": 10.8518, "volume": 91576.0}, {"date": "2019-02-12", "close": 11.1305, "volume": 186427.0}, {"date": "2019-02-13", "close": 11.0907, "volume": 189265.0}, {"date": "2019-02-14", "close": 11.1903, "volume": 97614.0}, {"date": "2019-02-15", "close": 11.2799, "volume": 240412.0}, {"date": "2019-02-19", "close": 11.5188, "volume": 166546.0}, {"date": "2019-02-20", "close": 11.6582, "volume": 94455.0}, {"date": "2019-02-21", "close": 11.688, "volume": 70354.0}, {"date": "2019-02-22", "close": 11.7478, "volume": 70752.0}, {"date": "2019-02-25", "close": 11.8075, "volume": 126791.0}, {"date": "2019-02-26", "close": 11.7378, "volume": 136617.0}, {"date": "2019-02-27", "close": 11.9768, "volume": 78425.0}, {"date": "2019-02-28", "close": 12.1261, "volume": 78930.0}, {"date": "2019-03-01", "close": 12.4148, "volume": 107555.0}, {"date": "2019-03-04", "close": 12.1261, "volume": 244806.0}, {"date": "2019-03-05", "close": 11.917, "volume": 203454.0}, {"date": "2019-03-06", "close": 11.7577, "volume": 124840.0}, {"date": "2019-03-07", "close": 11.5885, "volume": 79327.0}, {"date": "2019-03-08", "close": 11.708, "volume": 76573.0}, {"date": "2019-03-11", "close": 11.688, "volume": 72127.0}, {"date": "2019-03-12", "close": 11.8473, "volume": 62505.0}, {"date": "2019-03-13", "close": 11.8473, "volume": 69394.0}, {"date": "2019-03-14", "close": 11.7976, "volume": 49711.0}, {"date": "2019-03-15", "close": 11.7577, "volume": 161417.0}, {"date": "2019-03-18", "close": 12.0465, "volume": 84879.0}, {"date": "2019-03-19", "close": 12.0365, "volume": 89230.0}, {"date": "2019-03-20", "close": 12.0365, "volume": 67240.0}, {"date": "2019-03-21", "close": 12.1759, "volume": 104420.0}, {"date": "2019-03-22", "close": 11.6184, "volume": 86670.0}, {"date": "2019-03-25", "close": 11.7478, "volume": 85773.0}, {"date": "2019-03-26", "close": 12.1062, "volume": 182007.0}, {"date": "2019-03-27", "close": 12.9126, "volume": 611034.0}, {"date": "2019-03-28", "close": 12.7434, "volume": 212096.0}, {"date": "2019-03-29", "close": 12.7533, "volume": 178040.0}, {"date": "2019-04-01", "close": 12.7334, "volume": 194398.0}, {"date": "2019-04-02", "close": 12.9226, "volume": 97425.0}, {"date": "2019-04-03", "close": 12.7035, "volume": 115161.0}, {"date": "2019-04-04", "close": 12.604, "volume": 86888.0}, {"date": "2019-04-05", "close": 12.6338, "volume": 144559.0}, {"date": "2019-04-08", "close": 12.5542, "volume": 46731.0}, {"date": "2019-04-09", "close": 12.4447, "volume": 149412.0}, {"date": "2019-04-10", "close": 12.8031, "volume": 74142.0}, {"date": "2019-04-11", "close": 12.9723, "volume": 122246.0}, {"date": "2019-04-12", "close": 13.2113, "volume": 178987.0}, {"date": "2019-04-15", "close": 13.2611, "volume": 124793.0}, {"date": "2019-04-16", "close": 13.5697, "volume": 134943.0}, {"date": "2019-04-17", "close": 13.1217, "volume": 92202.0}, {"date": "2019-04-18", "close": 12.7633, "volume": 180223.0}, {"date": "2019-04-22", "close": 12.7334, "volume": 124868.0}, {"date": "2019-04-23", "close": 12.9524, "volume": 305614.0}, {"date": "2019-04-24", "close": 13.0321, "volume": 93059.0}, {"date": "2019-04-25", "close": 13.1615, "volume": 127730.0}, {"date": "2019-04-26", "close": 13.51, "volume": 85077.0}, {"date": "2019-04-29", "close": 13.5398, "volume": 169645.0}, {"date": "2019-04-30", "close": 13.3606, "volume": 85945.0}, {"date": "2019-05-01", "close": 13.6692, "volume": 487215.0}, {"date": "2019-05-02", "close": 13.7389, "volume": 107024.0}, {"date": "2019-05-03", "close": 13.7688, "volume": 95875.0}, {"date": "2019-05-06", "close": 13.5498, "volume": 160989.0}, {"date": "2019-05-07", "close": 14.5155, "volume": 516217.0}, {"date": "2019-05-08", "close": 14.2268, "volume": 304542.0}, {"date": "2019-05-09", "close": 13.729, "volume": 121791.0}, {"date": "2019-05-10", "close": 13.729, "volume": 138684.0}, {"date": "2019-05-13", "close": 13.3706, "volume": 217089.0}, {"date": "2019-05-14", "close": 13.5996, "volume": 163793.0}, {"date": "2019-05-15", "close": 13.7091, "volume": 169670.0}, {"date": "2019-05-16", "close": 13.7688, "volume": 79317.0}, {"date": "2019-05-17", "close": 13.5597, "volume": 99924.0}, {"date": "2019-05-20", "close": 13.3407, "volume": 96541.0}, {"date": "2019-05-21", "close": 13.4602, "volume": 106023.0}, {"date": "2019-05-22", "close": 13.4403, "volume": 79131.0}, {"date": "2019-05-23", "close": 13.2312, "volume": 76816.0}, {"date": "2019-05-24", "close": 13.2113, "volume": 79125.0}, {"date": "2019-05-28", "close": 13.1515, "volume": 115336.0}, {"date": "2019-05-29", "close": 12.9823, "volume": 171413.0}, {"date": "2019-05-30", "close": 13.0122, "volume": 88113.0}, {"date": "2019-05-31", "close": 12.6936, "volume": 242277.0}, {"date": "2019-06-03", "close": 12.6438, "volume": 91657.0}, {"date": "2019-06-04", "close": 12.833, "volume": 69107.0}, {"date": "2019-06-05", "close": 13.1515, "volume": 154836.0}, {"date": "2019-06-06", "close": 12.9226, "volume": 58443.0}, {"date": "2019-06-07", "close": 13.0719, "volume": 53215.0}, {"date": "2019-06-10", "close": 13.1117, "volume": 73706.0}, {"date": "2019-06-11", "close": 13.1814, "volume": 97192.0}, {"date": "2019-06-12", "close": 13.3009, "volume": 83174.0}, {"date": "2019-06-13", "close": 13.5299, "volume": 76588.0}, {"date": "2019-06-14", "close": 13.5, "volume": 74236.0}, {"date": "2019-06-17", "close": 13.4403, "volume": 73219.0}, {"date": "2019-06-18", "close": 13.5896, "volume": 206082.0}, {"date": "2019-06-19", "close": 13.6493, "volume": 55979.0}, {"date": "2019-06-20", "close": 13.7788, "volume": 110986.0}, {"date": "2019-06-21", "close": 14.0376, "volume": 126158.0}, {"date": "2019-06-24", "close": 13.8584, "volume": 420575.0}, {"date": "2019-06-25", "close": 13.8684, "volume": 322338.0}, {"date": "2019-06-26", "close": 13.8385, "volume": 171460.0}, {"date": "2019-06-27", "close": 14.2467, "volume": 191121.0}, {"date": "2019-06-28", "close": 14.3761, "volume": 785329.0}, {"date": "2019-07-01", "close": 14.2666, "volume": 139194.0}, {"date": "2019-07-02", "close": 14.3064, "volume": 101454.0}, {"date": "2019-07-03", "close": 14.4657, "volume": 73368.0}, {"date": "2019-07-05", "close": 14.4557, "volume": 51355.0}, {"date": "2019-07-08", "close": 14.396, "volume": 154063.0}, {"date": "2019-07-09", "close": 14.2566, "volume": 737213.0}, {"date": "2019-07-10", "close": 13.938, "volume": 198013.0}, {"date": "2019-07-11", "close": 13.719, "volume": 166223.0}, {"date": "2019-07-12", "close": 14.3562, "volume": 232266.0}, {"date": "2019-07-15", "close": 14.3861, "volume": 135453.0}, {"date": "2019-07-16", "close": 14.4358, "volume": 116277.0}, {"date": "2019-07-17", "close": 14.6349, "volume": 205715.0}, {"date": "2019-07-18", "close": 14.3363, "volume": 72552.0}, {"date": "2019-07-19", "close": 14.4458, "volume": 135182.0}, {"date": "2019-07-22", "close": 14.1571, "volume": 116272.0}, {"date": "2019-07-23", "close": 14.3064, "volume": 70202.0}, {"date": "2019-07-24", "close": 14.4358, "volume": 171907.0}, {"date": "2019-07-25", "close": 13.9679, "volume": 99986.0}, {"date": "2019-07-26", "close": 14.1073, "volume": 81011.0}, {"date": "2019-07-29", "close": 14.2865, "volume": 136502.0}, {"date": "2019-07-30", "close": 14.396, "volume": 176576.0}, {"date": "2019-07-31", "close": 14.3064, "volume": 126886.0}, {"date": "2019-08-01", "close": 13.938, "volume": 166439.0}, {"date": "2019-08-02", "close": 13.948, "volume": 108726.0}, {"date": "2019-08-05", "close": 13.3108, "volume": 313348.0}, {"date": "2019-08-06", "close": 11.4491, "volume": 1071940.0}, {"date": "2019-08-07", "close": 11.0807, "volume": 443521.0}, {"date": "2019-08-08", "close": 11.1903, "volume": 188757.0}, {"date": "2019-08-09", "close": 10.9513, "volume": 213442.0}, {"date": "2019-08-12", "close": 10.9513, "volume": 275925.0}, {"date": "2019-08-13", "close": 11.1903, "volume": 120751.0}, {"date": "2019-08-14", "close": 11.031, "volume": 152795.0}, {"date": "2019-08-15", "close": 10.8119, "volume": 342510.0}, {"date": "2019-08-16", "close": 10.6427, "volume": 308187.0}, {"date": "2019-08-19", "close": 10.7423, "volume": 252765.0}, {"date": "2019-08-20", "close": 10.9015, "volume": 235169.0}, {"date": "2019-08-21", "close": 10.7223, "volume": 113766.0}, {"date": "2019-08-22", "close": 10.792, "volume": 101727.0}, {"date": "2019-08-23", "close": 10.7124, "volume": 236534.0}, {"date": "2019-08-26", "close": 10.6726, "volume": 264681.0}, {"date": "2019-08-27", "close": 10.5531, "volume": 170876.0}, {"date": "2019-08-28", "close": 10.7074, "volume": 255685.0}, {"date": "2019-08-29", "close": 11.021, "volume": 105220.0}, {"date": "2019-08-30", "close": 10.9613, "volume": 240603.0}, {"date": "2019-09-03", "close": 10.9115, "volume": 251060.0}, {"date": "2019-09-04", "close": 11.2002, "volume": 70883.0}, {"date": "2019-09-05", "close": 11.4292, "volume": 100615.0}, {"date": "2019-09-06", "close": 11.1903, "volume": 90994.0}, {"date": "2019-09-09", "close": 11.2898, "volume": 77842.0}, {"date": "2019-09-10", "close": 11.4889, "volume": 96282.0}, {"date": "2019-09-11", "close": 11.8075, "volume": 123574.0}, {"date": "2019-09-12", "close": 11.9867, "volume": 183255.0}, {"date": "2019-09-13", "close": 12.1759, "volume": 109392.0}, {"date": "2019-09-16", "close": 11.5387, "volume": 137177.0}, {"date": "2019-09-17", "close": 11.6283, "volume": 149556.0}, {"date": "2019-09-18", "close": 11.6283, "volume": 293435.0}, {"date": "2019-09-19", "close": 11.5984, "volume": 89910.0}, {"date": "2019-09-20", "close": 11.7577, "volume": 265725.0}, {"date": "2019-09-23", "close": 11.5785, "volume": 77921.0}, {"date": "2019-09-24", "close": 11.3894, "volume": 113946.0}, {"date": "2019-09-25", "close": 11.5984, "volume": 88828.0}, {"date": "2019-09-26", "close": 11.5337, "volume": 121584.0}, {"date": "2019-09-27", "close": 11.5188, "volume": 76312.0}, {"date": "2019-09-30", "close": 11.6731, "volume": 267519.0}, {"date": "2019-10-01", "close": 11.4392, "volume": 77351.0}, {"date": "2019-10-02", "close": 11.4292, "volume": 99699.0}, {"date": "2019-10-03", "close": 11.25, "volume": 76361.0}, {"date": "2019-10-04", "close": 11.25, "volume": 112336.0}, {"date": "2019-10-07", "close": 11.2699, "volume": 71986.0}, {"date": "2019-10-08", "close": 11.0011, "volume": 91616.0}, {"date": "2019-10-09", "close": 11.1355, "volume": 79674.0}, {"date": "2019-10-10", "close": 11.2102, "volume": 125784.0}, {"date": "2019-10-11", "close": 11.7677, "volume": 177507.0}, {"date": "2019-10-14", "close": 11.688, "volume": 118226.0}, {"date": "2019-10-15", "close": 11.4889, "volume": 96281.0}, {"date": "2019-10-16", "close": 12.0763, "volume": 314961.0}, {"date": "2019-10-17", "close": 12.3352, "volume": 186925.0}, {"date": "2019-10-18", "close": 12.1112, "volume": 185467.0}, {"date": "2019-10-21", "close": 12.146, "volume": 92535.0}, {"date": "2019-10-22", "close": 12.0415, "volume": 69193.0}, {"date": "2019-10-23", "close": 12.0664, "volume": 57022.0}, {"date": "2019-10-24", "close": 12.0664, "volume": 49030.0}, {"date": "2019-10-25", "close": 11.9569, "volume": 79989.0}, {"date": "2019-10-28", "close": 12.0365, "volume": 77993.0}, {"date": "2019-10-29", "close": 12.3153, "volume": 92788.0}, {"date": "2019-10-30", "close": 12.6438, "volume": 337606.0}, {"date": "2019-10-31", "close": 12.6936, "volume": 253228.0}, {"date": "2019-11-01", "close": 12.3003, "volume": 370556.0}, {"date": "2019-11-04", "close": 12.4746, "volume": 154641.0}, {"date": "2019-11-05", "close": 11.5088, "volume": 689574.0}, {"date": "2019-11-06", "close": 11.6283, "volume": 472790.0}, {"date": "2019-11-07", "close": 11.6831, "volume": 265553.0}, {"date": "2019-11-08", "close": 11.7926, "volume": 212510.0}, {"date": "2019-11-11", "close": 11.7677, "volume": 172035.0}, {"date": "2019-11-12", "close": 11.708, "volume": 201259.0}, {"date": "2019-11-13", "close": 11.8772, "volume": 148699.0}, {"date": "2019-11-14", "close": 12.0514, "volume": 94528.0}, {"date": "2019-11-15", "close": 12.1062, "volume": 131007.0}, {"date": "2019-11-18", "close": 12.2655, "volume": 91454.0}, {"date": "2019-11-19", "close": 12.1759, "volume": 100555.0}, {"date": "2019-11-20", "close": 12.0564, "volume": 124881.0}, {"date": "2019-11-21", "close": 11.9967, "volume": 102686.0}, {"date": "2019-11-22", "close": 12.0664, "volume": 120546.0}, {"date": "2019-11-25", "close": 12.4049, "volume": 128911.0}, {"date": "2019-11-26", "close": 12.5144, "volume": 92603.0}, {"date": "2019-11-27", "close": 12.5741, "volume": 74603.0}, {"date": "2019-11-29", "close": 12.5343, "volume": 68114.0}, {"date": "2019-12-02", "close": 12.2356, "volume": 181895.0}, {"date": "2019-12-03", "close": 12.0564, "volume": 164167.0}, {"date": "2019-12-04", "close": 12.141, "volume": 146814.0}, {"date": "2019-12-05", "close": 12.156, "volume": 84913.0}, {"date": "2019-12-06", "close": 12.3053, "volume": 145694.0}, {"date": "2019-12-09", "close": 12.3551, "volume": 111369.0}, {"date": "2019-12-10", "close": 12.6737, "volume": 121647.0}, {"date": "2019-12-11", "close": 12.8429, "volume": 128933.0}, {"date": "2019-12-12", "close": 13.4104, "volume": 93855.0}, {"date": "2019-12-13", "close": 13.4403, "volume": 85895.0}, {"date": "2019-12-16", "close": 13.5896, "volume": 77604.0}, {"date": "2019-12-17", "close": 13.7489, "volume": 105154.0}, {"date": "2019-12-18", "close": 13.9878, "volume": 122955.0}, {"date": "2019-12-19", "close": 13.6444, "volume": 90094.0}, {"date": "2019-12-20", "close": 13.6792, "volume": 141119.0}, {"date": "2019-12-23", "close": 13.7588, "volume": 69648.0}, {"date": "2019-12-24", "close": 13.7788, "volume": 31998.0}, {"date": "2019-12-26", "close": 13.8385, "volume": 72953.0}, {"date": "2019-12-27", "close": 13.6294, "volume": 73179.0}, {"date": "2019-12-30", "close": 13.5597, "volume": 88573.0}, {"date": "2019-12-31", "close": 13.5, "volume": 65410.0}, {"date": "2020-01-02", "close": 13.4701, "volume": 340201.0}, {"date": "2020-01-03", "close": 13.2212, "volume": 76424.0}, {"date": "2020-01-06", "close": 13.3656, "volume": 184419.0}, {"date": "2020-01-07", "close": 13.0719, "volume": 74529.0}, {"date": "2020-01-08", "close": 13.1416, "volume": 73010.0}, {"date": "2020-01-09", "close": 13.042, "volume": 62369.0}, {"date": "2020-01-10", "close": 12.7035, "volume": 70240.0}, {"date": "2020-01-13", "close": 12.9425, "volume": 61262.0}, {"date": "2020-01-14", "close": 13.1117, "volume": 76907.0}, {"date": "2020-01-15", "close": 13.1117, "volume": 84109.0}, {"date": "2020-01-16", "close": 13.3905, "volume": 111630.0}, {"date": "2020-01-17", "close": 13.6742, "volume": 125340.0}, {"date": "2020-01-21", "close": 13.2511, "volume": 83859.0}, {"date": "2020-01-22", "close": 13.1316, "volume": 45897.0}, {"date": "2020-01-23", "close": 13.4403, "volume": 85263.0}, {"date": "2020-01-24", "close": 13.3108, "volume": 50825.0}, {"date": "2020-01-27", "close": 12.9923, "volume": 86339.0}, {"date": "2020-01-28", "close": 13.0221, "volume": 60401.0}, {"date": "2020-01-29", "close": 13.4203, "volume": 52507.0}, {"date": "2020-01-30", "close": 13.6294, "volume": 157761.0}, {"date": "2020-01-31", "close": 13.1565, "volume": 173860.0}, {"date": "2020-02-03", "close": 13.0719, "volume": 110663.0}, {"date": "2020-02-04", "close": 13.2013, "volume": 82159.0}, {"date": "2020-02-05", "close": 13.2312, "volume": 115853.0}, {"date": "2020-02-06", "close": 13.2959, "volume": 154425.0}, {"date": "2020-02-07", "close": 13.1963, "volume": 107862.0}, {"date": "2020-02-10", "close": 13.5697, "volume": 50927.0}, {"date": "2020-02-11", "close": 13.5697, "volume": 67691.0}, {"date": "2020-02-12", "close": 13.5597, "volume": 28625.0}, {"date": "2020-02-13", "close": 13.51, "volume": 30611.0}, {"date": "2020-02-14", "close": 13.4602, "volume": 35885.0}, {"date": "2020-02-18", "close": 13.3507, "volume": 68732.0}, {"date": "2020-02-19", "close": 13.1715, "volume": 78470.0}, {"date": "2020-02-20", "close": 13.5199, "volume": 71755.0}, {"date": "2020-02-21", "close": 13.2411, "volume": 86496.0}, {"date": "2020-02-24", "close": 13.0022, "volume": 84797.0}, {"date": "2020-02-25", "close": 12.4746, "volume": 72783.0}, {"date": "2020-02-26", "close": 12.156, "volume": 64903.0}, {"date": "2020-02-27", "close": 11.8274, "volume": 100460.0}, {"date": "2020-02-28", "close": 11.5088, "volume": 202356.0}, {"date": "2020-03-02", "close": 11.8573, "volume": 115264.0}, {"date": "2020-03-03", "close": 11.5586, "volume": 62844.0}, {"date": "2020-03-04", "close": 12.1161, "volume": 86007.0}, {"date": "2020-03-05", "close": 11.5785, "volume": 79659.0}, {"date": "2020-03-06", "close": 11.7876, "volume": 161758.0}, {"date": "2020-03-09", "close": 10.3341, "volume": 296727.0}, {"date": "2020-03-10", "close": 11.1803, "volume": 168509.0}, {"date": "2020-03-11", "close": 10.2942, "volume": 160902.0}, {"date": "2020-03-12", "close": 9.3086, "volume": 185972.0}, {"date": "2020-03-13", "close": 10.344, "volume": 210432.0}, {"date": "2020-03-16", "close": 8.9303, "volume": 277169.0}, {"date": "2020-03-17", "close": 10.1748, "volume": 177869.0}, {"date": "2020-03-18", "close": 9.1493, "volume": 288402.0}, {"date": "2020-03-19", "close": 8.8108, "volume": 301741.0}, {"date": "2020-03-20", "close": 8.7909, "volume": 340919.0}, {"date": "2020-03-23", "close": 9.1792, "volume": 211461.0}, {"date": "2020-03-24", "close": 9.5575, "volume": 174479.0}, {"date": "2020-03-25", "close": 9.2688, "volume": 268721.0}, {"date": "2020-03-26", "close": 9.6272, "volume": 186772.0}, {"date": "2020-03-27", "close": 9.0697, "volume": 172310.0}, {"date": "2020-03-30", "close": 9.5575, "volume": 172440.0}, {"date": "2020-03-31", "close": 9.7566, "volume": 265289.0}, {"date": "2020-04-01", "close": 9.0896, "volume": 131215.0}, {"date": "2020-04-02", "close": 9.6173, "volume": 180564.0}, {"date": "2020-04-03", "close": 9.4281, "volume": 117771.0}, {"date": "2020-04-06", "close": 9.5874, "volume": 138815.0}, {"date": "2020-04-07", "close": 9.229, "volume": 161997.0}, {"date": "2020-04-08", "close": 9.5476, "volume": 127073.0}, {"date": "2020-04-09", "close": 9.7367, "volume": 147513.0}, {"date": "2020-04-13", "close": 9.4082, "volume": 99126.0}, {"date": "2020-04-14", "close": 9.8263, "volume": 214860.0}, {"date": "2020-04-15", "close": 9.3883, "volume": 127726.0}, {"date": "2020-04-16", "close": 8.9403, "volume": 125023.0}, {"date": "2020-04-17", "close": 9.2688, "volume": 164771.0}, {"date": "2020-04-20", "close": 9.0498, "volume": 99829.0}, {"date": "2020-04-21", "close": 8.9303, "volume": 65907.0}, {"date": "2020-04-22", "close": 9.0299, "volume": 70250.0}, {"date": "2020-04-23", "close": 9.1394, "volume": 96416.0}, {"date": "2020-04-24", "close": 9.1792, "volume": 44723.0}, {"date": "2020-04-27", "close": 9.9956, "volume": 155417.0}, {"date": "2020-04-28", "close": 10.4237, "volume": 128626.0}, {"date": "2020-04-29", "close": 11.1206, "volume": 127950.0}, {"date": "2020-04-30", "close": 10.6327, "volume": 124435.0}, {"date": "2020-05-01", "close": 10.4535, "volume": 147693.0}, {"date": "2020-05-04", "close": 9.8164, "volume": 114614.0}, {"date": "2020-05-05", "close": 9.8263, "volume": 118344.0}, {"date": "2020-05-06", "close": 9.5675, "volume": 83892.0}, {"date": "2020-05-07", "close": 9.2489, "volume": 88250.0}, {"date": "2020-05-08", "close": 9.9691, "volume": 127730.0}, {"date": "2020-05-11", "close": 10.2285, "volume": 181447.0}, {"date": "2020-05-12", "close": 8.8913, "volume": 201013.0}, {"date": "2020-05-13", "close": 8.7017, "volume": 176838.0}, {"date": "2020-05-14", "close": 8.9712, "volume": 220288.0}, {"date": "2020-05-15", "close": 8.9811, "volume": 147682.0}, {"date": "2020-05-18", "close": 9.7894, "volume": 174091.0}, {"date": "2020-05-19", "close": 9.6897, "volume": 129140.0}, {"date": "2020-05-20", "close": 9.9491, "volume": 108333.0}, {"date": "2020-05-21", "close": 10.0988, "volume": 116835.0}, {"date": "2020-05-22", "close": 10.0888, "volume": 82230.0}, {"date": "2020-05-26", "close": 10.3483, "volume": 102785.0}, {"date": "2020-05-27", "close": 10.6876, "volume": 94901.0}, {"date": "2020-05-28", "close": 10.3682, "volume": 71259.0}, {"date": "2020-05-29", "close": 10.478, "volume": 144872.0}, {"date": "2020-06-01", "close": 10.5279, "volume": 149132.0}, {"date": "2020-06-02", "close": 10.9271, "volume": 90255.0}, {"date": "2020-06-03", "close": 10.7973, "volume": 163506.0}, {"date": "2020-06-04", "close": 10.8273, "volume": 101821.0}, {"date": "2020-06-05", "close": 11.3162, "volume": 163760.0}, {"date": "2020-06-08", "close": 11.3961, "volume": 140611.0}, {"date": "2020-06-09", "close": 11.6655, "volume": 138960.0}, {"date": "2020-06-10", "close": 11.2065, "volume": 144759.0}, {"date": "2020-06-11", "close": 10.6576, "volume": 147083.0}, {"date": "2020-06-12", "close": 11.0119, "volume": 117683.0}, {"date": "2020-06-15", "close": 11.3861, "volume": 103893.0}, {"date": "2020-06-16", "close": 11.3661, "volume": 173485.0}, {"date": "2020-06-17", "close": 11.0668, "volume": 86811.0}, {"date": "2020-06-18", "close": 10.9021, "volume": 110166.0}, {"date": "2020-06-19", "close": 10.7674, "volume": 256726.0}, {"date": "2020-06-22", "close": 11.0568, "volume": 108322.0}, {"date": "2020-06-23", "close": 11.1466, "volume": 128499.0}, {"date": "2020-06-24", "close": 10.8173, "volume": 109072.0}, {"date": "2020-06-25", "close": 10.8772, "volume": 155335.0}, {"date": "2020-06-26", "close": 10.5279, "volume": 385935.0}, {"date": "2020-06-29", "close": 10.947, "volume": 138177.0}, {"date": "2020-06-30", "close": 11.5557, "volume": 236051.0}, {"date": "2020-07-01", "close": 11.0268, "volume": 135589.0}, {"date": "2020-07-02", "close": 11.0368, "volume": 136665.0}, {"date": "2020-07-06", "close": 11.3162, "volume": 91510.0}, {"date": "2020-07-07", "close": 10.7325, "volume": 90715.0}, {"date": "2020-07-08", "close": 10.5977, "volume": 102582.0}, {"date": "2020-07-09", "close": 10.4181, "volume": 114032.0}, {"date": "2020-07-10", "close": 10.5429, "volume": 102363.0}, {"date": "2020-07-13", "close": 10.468, "volume": 107171.0}, {"date": "2020-07-14", "close": 10.7075, "volume": 67633.0}, {"date": "2020-07-15", "close": 11.2763, "volume": 109678.0}, {"date": "2020-07-16", "close": 11.2164, "volume": 122525.0}, {"date": "2020-07-17", "close": 11.3362, "volume": 212195.0}, {"date": "2020-07-20", "close": 10.8522, "volume": 97747.0}, {"date": "2020-07-21", "close": 11.1067, "volume": 82649.0}, {"date": "2020-07-22", "close": 10.9769, "volume": 205594.0}, {"date": "2020-07-23", "close": 11.2264, "volume": 192198.0}, {"date": "2020-07-24", "close": 11.7254, "volume": 342553.0}, {"date": "2020-07-27", "close": 12.0247, "volume": 201887.0}, {"date": "2020-07-28", "close": 11.6455, "volume": 152783.0}, {"date": "2020-07-29", "close": 12.2543, "volume": 173329.0}, {"date": "2020-07-30", "close": 11.905, "volume": 91294.0}, {"date": "2020-07-31", "close": 11.9549, "volume": 143773.0}, {"date": "2020-08-03", "close": 12.2343, "volume": 103418.0}, {"date": "2020-08-04", "close": 12.1944, "volume": 286494.0}, {"date": "2020-08-05", "close": 12.389, "volume": 67061.0}, {"date": "2020-08-06", "close": 12.5736, "volume": 192952.0}, {"date": "2020-08-07", "close": 13.09, "volume": 167837.0}, {"date": "2020-08-10", "close": 13.04, "volume": 185975.0}, {"date": "2020-08-11", "close": 12.79, "volume": 287724.0}, {"date": "2020-08-12", "close": 13.19, "volume": 164295.0}, {"date": "2020-08-13", "close": 13.14, "volume": 65168.0}, {"date": "2020-08-14", "close": 13.17, "volume": 129294.0}, {"date": "2020-08-17", "close": 13.18, "volume": 65319.0}, {"date": "2020-08-18", "close": 13.02, "volume": 64252.0}, {"date": "2020-08-19", "close": 12.96, "volume": 168951.0}, {"date": "2020-08-20", "close": 12.84, "volume": 71696.0}, {"date": "2020-08-21", "close": 12.79, "volume": 176134.0}, {"date": "2020-08-24", "close": 12.69, "volume": 117280.0}, {"date": "2020-08-25", "close": 12.74, "volume": 79541.0}, {"date": "2020-08-26", "close": 12.72, "volume": 62879.0}, {"date": "2020-08-27", "close": 12.72, "volume": 72933.0}, {"date": "2020-08-28", "close": 12.79, "volume": 83754.0}, {"date": "2020-08-31", "close": 12.59, "volume": 93698.0}, {"date": "2020-09-01", "close": 12.81, "volume": 141030.0}, {"date": "2020-09-02", "close": 13.13, "volume": 85445.0}, {"date": "2020-09-03", "close": 12.58, "volume": 63740.0}, {"date": "2020-09-04", "close": 12.735, "volume": 119684.0}, {"date": "2020-09-08", "close": 12.81, "volume": 62045.0}, {"date": "2020-09-09", "close": 13.19, "volume": 162550.0}, {"date": "2020-09-10", "close": 13.44, "volume": 210881.0}, {"date": "2020-09-11", "close": 13.38, "volume": 87701.0}, {"date": "2020-09-14", "close": 13.58, "volume": 104857.0}, {"date": "2020-09-15", "close": 13.63, "volume": 161630.0}, {"date": "2020-09-16", "close": 13.69, "volume": 121767.0}, {"date": "2020-09-17", "close": 14.25, "volume": 170455.0}, {"date": "2020-09-18", "close": 14.47, "volume": 204412.0}, {"date": "2020-09-21", "close": 13.76, "volume": 145632.0}, {"date": "2020-09-22", "close": 14.18, "volume": 65201.0}, {"date": "2020-09-23", "close": 13.6, "volume": 197629.0}, {"date": "2020-09-24", "close": 13.51, "volume": 80118.0}, {"date": "2020-09-25", "close": 13.55, "volume": 66298.0}, {"date": "2020-09-28", "close": 14.23, "volume": 135573.0}, {"date": "2020-09-29", "close": 14.17, "volume": 74319.0}, {"date": "2020-09-30", "close": 14.12, "volume": 133060.0}, {"date": "2020-10-01", "close": 14.47, "volume": 89672.0}, {"date": "2020-10-02", "close": 14.56, "volume": 88519.0}, {"date": "2020-10-05", "close": 14.89, "volume": 71355.0}, {"date": "2020-10-06", "close": 14.7, "volume": 128355.0}, {"date": "2020-10-07", "close": 15.17, "volume": 106690.0}, {"date": "2020-10-08", "close": 15.16, "volume": 67424.0}, {"date": "2020-10-09", "close": 15.24, "volume": 75450.0}, {"date": "2020-10-12", "close": 15.12, "volume": 121596.0}, {"date": "2020-10-13", "close": 15.1, "volume": 101949.0}, {"date": "2020-10-14", "close": 14.99, "volume": 55641.0}, {"date": "2020-10-15", "close": 15.08, "volume": 71902.0}, {"date": "2020-10-16", "close": 14.99, "volume": 141935.0}, {"date": "2020-10-19", "close": 14.9, "volume": 107516.0}, {"date": "2020-10-20", "close": 14.88, "volume": 80326.0}, {"date": "2020-10-21", "close": 14.59, "volume": 102906.0}, {"date": "2020-10-22", "close": 15.12, "volume": 5552327.0}, {"date": "2020-10-23", "close": 16.21, "volume": 536458.0}, {"date": "2020-10-26", "close": 16.1, "volume": 257653.0}, {"date": "2020-10-27", "close": 17.01, "volume": 308134.0}, {"date": "2020-10-28", "close": 16.97, "volume": 606980.0}, {"date": "2020-10-29", "close": 16.0, "volume": 283499.0}, {"date": "2020-10-30", "close": 15.51, "volume": 239551.0}, {"date": "2020-11-02", "close": 15.67, "volume": 101748.0}, {"date": "2020-11-03", "close": 16.34, "volume": 87037.0}, {"date": "2020-11-04", "close": 16.24, "volume": 109822.0}, {"date": "2020-11-05", "close": 16.85, "volume": 99325.0}, {"date": "2020-11-06", "close": 16.93, "volume": 175127.0}, {"date": "2020-11-09", "close": 15.88, "volume": 252981.0}, {"date": "2020-11-10", "close": 15.71, "volume": 279360.0}, {"date": "2020-11-11", "close": 15.72, "volume": 103131.0}, {"date": "2020-11-12", "close": 15.38, "volume": 174289.0}, {"date": "2020-11-13", "close": 15.13, "volume": 187403.0}, {"date": "2020-11-16", "close": 15.04, "volume": 146003.0}, {"date": "2020-11-17", "close": 14.85, "volume": 155994.0}, {"date": "2020-11-18", "close": 14.42, "volume": 158051.0}, {"date": "2020-11-19", "close": 14.63, "volume": 87957.0}, {"date": "2020-11-20", "close": 14.43, "volume": 109909.0}, {"date": "2020-11-23", "close": 14.33, "volume": 147356.0}, {"date": "2020-11-24", "close": 14.47, "volume": 152102.0}, {"date": "2020-11-25", "close": 14.37, "volume": 174545.0}, {"date": "2020-11-27", "close": 14.55, "volume": 67187.0}, {"date": "2020-11-30", "close": 14.4, "volume": 197077.0}, {"date": "2020-12-01", "close": 14.61, "volume": 168473.0}, {"date": "2020-12-02", "close": 14.39, "volume": 159930.0}, {"date": "2020-12-03", "close": 14.29, "volume": 140489.0}, {"date": "2020-12-04", "close": 14.5, "volume": 86170.0}, {"date": "2020-12-07", "close": 14.4, "volume": 134237.0}, {"date": "2020-12-08", "close": 14.405, "volume": 277219.0}, {"date": "2020-12-09", "close": 14.36, "volume": 319848.0}, {"date": "2020-12-10", "close": 14.77, "volume": 585387.0}, {"date": "2020-12-11", "close": 14.99, "volume": 258775.0}, {"date": "2020-12-14", "close": 15.125, "volume": 161033.0}, {"date": "2020-12-15", "close": 15.4, "volume": 272667.0}, {"date": "2020-12-16", "close": 15.55, "volume": 144879.0}, {"date": "2020-12-17", "close": 15.63, "volume": 116808.0}, {"date": "2020-12-18", "close": 15.29, "volume": 556045.0}, {"date": "2020-12-21", "close": 15.48, "volume": 124232.0}, {"date": "2020-12-22", "close": 15.69, "volume": 148500.0}, {"date": "2020-12-23", "close": 15.54, "volume": 62069.0}, {"date": "2020-12-24", "close": 15.43, "volume": 78531.0}, {"date": "2020-12-28", "close": 15.48, "volume": 142451.0}, {"date": "2020-12-29", "close": 14.93, "volume": 221429.0}, {"date": "2020-12-30", "close": 15.18, "volume": 236255.0}, {"date": "2020-12-31", "close": 15.4, "volume": 329611.0}, {"date": "2021-01-04", "close": 15.15, "volume": 133115.0}, {"date": "2021-01-05", "close": 15.49, "volume": 135403.0}, {"date": "2021-01-06", "close": 16.55, "volume": 153401.0}, {"date": "2021-01-07", "close": 16.63, "volume": 125454.0}, {"date": "2021-01-08", "close": 16.33, "volume": 91790.0}, {"date": "2021-01-11", "close": 16.25, "volume": 129090.0}, {"date": "2021-01-12", "close": 16.72, "volume": 121507.0}, {"date": "2021-01-13", "close": 16.14, "volume": 76456.0}, {"date": "2021-01-14", "close": 15.94, "volume": 65344.0}, {"date": "2021-01-15", "close": 15.69, "volume": 139455.0}, {"date": "2021-01-19", "close": 15.785, "volume": 146564.0}, {"date": "2021-01-20", "close": 15.76, "volume": 75983.0}, {"date": "2021-01-21", "close": 15.71, "volume": 276130.0}, {"date": "2021-01-22", "close": 16.09, "volume": 120021.0}, {"date": "2021-01-25", "close": 16.12, "volume": 203216.0}, {"date": "2021-01-26", "close": 16.69, "volume": 226972.0}, {"date": "2021-01-27", "close": 16.61, "volume": 148527.0}, {"date": "2021-01-28", "close": 16.23, "volume": 221106.0}, {"date": "2021-01-29", "close": 16.06, "volume": 111725.0}, {"date": "2021-02-01", "close": 16.74, "volume": 106568.0}, {"date": "2021-02-02", "close": 16.9, "volume": 283815.0}, {"date": "2021-02-03", "close": 16.81, "volume": 187865.0}, {"date": "2021-02-04", "close": 17.1, "volume": 55885.0}, {"date": "2021-02-05", "close": 17.24, "volume": 93481.0}, {"date": "2021-02-08", "close": 17.68, "volume": 77320.0}, {"date": "2021-02-09", "close": 17.68, "volume": 164266.0}, {"date": "2021-02-10", "close": 17.53, "volume": 62230.0}, {"date": "2021-02-11", "close": 17.54, "volume": 62012.0}, {"date": "2021-02-12", "close": 17.78, "volume": 95490.0}, {"date": "2021-02-16", "close": 17.75, "volume": 121488.0}, {"date": "2021-02-17", "close": 17.58, "volume": 97974.0}, {"date": "2021-02-18", "close": 17.43, "volume": 88747.0}, {"date": "2021-02-19", "close": 17.82, "volume": 92543.0}, {"date": "2021-02-22", "close": 17.72, "volume": 132994.0}, {"date": "2021-02-23", "close": 17.615, "volume": 185485.0}, {"date": "2021-02-24", "close": 17.745, "volume": 255925.0}, {"date": "2021-02-25", "close": 17.51, "volume": 324811.0}, {"date": "2021-02-26", "close": 17.36, "volume": 200964.0}, {"date": "2021-03-01", "close": 18.5, "volume": 187084.0}, {"date": "2021-03-02", "close": 18.25, "volume": 112713.0}, {"date": "2021-03-03", "close": 18.06, "volume": 130254.0}, {"date": "2021-03-04", "close": 17.81, "volume": 152115.0}, {"date": "2021-03-05", "close": 17.99, "volume": 182933.0}, {"date": "2021-03-08", "close": 18.53, "volume": 161985.0}, {"date": "2021-03-09", "close": 18.09, "volume": 249929.0}, {"date": "2021-03-10", "close": 18.25, "volume": 199091.0}, {"date": "2021-03-11", "close": 18.0, "volume": 284111.0}, {"date": "2021-03-12", "close": 17.98, "volume": 131235.0}, {"date": "2021-03-15", "close": 17.83, "volume": 154985.0}, {"date": "2021-03-16", "close": 17.61, "volume": 132401.0}, {"date": "2021-03-17", "close": 17.47, "volume": 110234.0}, {"date": "2021-03-18", "close": 17.51, "volume": 181806.0}, {"date": "2021-03-19", "close": 17.2, "volume": 346202.0}, {"date": "2021-03-22", "close": 16.64, "volume": 174491.0}, {"date": "2021-03-23", "close": 16.04, "volume": 241773.0}, {"date": "2021-03-24", "close": 15.85, "volume": 133560.0}, {"date": "2021-03-25", "close": 15.92, "volume": 176191.0}, {"date": "2021-03-26", "close": 16.38, "volume": 152688.0}, {"date": "2021-03-29", "close": 16.03, "volume": 100949.0}, {"date": "2021-03-30", "close": 16.41, "volume": 191382.0}, {"date": "2021-03-31", "close": 17.05, "volume": 279390.0}, {"date": "2021-04-01", "close": 17.65, "volume": 188310.0}, {"date": "2021-04-05", "close": 17.89, "volume": 87575.0}, {"date": "2021-04-06", "close": 18.01, "volume": 188846.0}, {"date": "2021-04-07", "close": 17.63, "volume": 56810.0}, {"date": "2021-04-08", "close": 17.61, "volume": 56494.0}, {"date": "2021-04-09", "close": 17.49, "volume": 75066.0}, {"date": "2021-04-12", "close": 17.69, "volume": 72138.0}, {"date": "2021-04-13", "close": 17.55, "volume": 249423.0}, {"date": "2021-04-14", "close": 17.49, "volume": 63268.0}, {"date": "2021-04-15", "close": 17.74, "volume": 48658.0}, {"date": "2021-04-16", "close": 17.71, "volume": 94074.0}, {"date": "2021-04-19", "close": 17.75, "volume": 97860.0}, {"date": "2021-04-20", "close": 17.7, "volume": 174452.0}, {"date": "2021-04-21", "close": 17.73, "volume": 74028.0}, {"date": "2021-04-22", "close": 18.31, "volume": 199313.0}, {"date": "2021-04-23", "close": 18.67, "volume": 159220.0}, {"date": "2021-04-26", "close": 18.74, "volume": 344865.0}, {"date": "2021-04-27", "close": 19.09, "volume": 153018.0}, {"date": "2021-04-28", "close": 18.91, "volume": 256269.0}, {"date": "2021-04-29", "close": 18.87, "volume": 370604.0}, {"date": "2021-04-30", "close": 18.61, "volume": 102106.0}, {"date": "2021-05-03", "close": 18.83, "volume": 58518.0}, {"date": "2021-05-04", "close": 19.02, "volume": 132537.0}, {"date": "2021-05-05", "close": 19.09, "volume": 47345.0}, {"date": "2021-05-06", "close": 19.06, "volume": 71541.0}, {"date": "2021-05-07", "close": 19.58, "volume": 92206.0}, {"date": "2021-05-10", "close": 19.97, "volume": 164691.0}, {"date": "2021-05-11", "close": 21.26, "volume": 507450.0}, {"date": "2021-05-12", "close": 21.29, "volume": 369718.0}, {"date": "2021-05-13", "close": 20.9, "volume": 244445.0}, {"date": "2021-05-14", "close": 21.28, "volume": 510244.0}, {"date": "2021-05-17", "close": 21.46, "volume": 57358.0}, {"date": "2021-05-18", "close": 21.24, "volume": 135914.0}, {"date": "2021-05-19", "close": 21.33, "volume": 135164.0}, {"date": "2021-05-20", "close": 21.48, "volume": 238021.0}, {"date": "2021-05-21", "close": 22.67, "volume": 766376.0}, {"date": "2021-05-24", "close": 22.85, "volume": 142359.0}, {"date": "2021-05-25", "close": 22.16, "volume": 137643.0}, {"date": "2021-05-26", "close": 23.02, "volume": 82856.0}, {"date": "2021-05-27", "close": 23.52, "volume": 75761.0}, {"date": "2021-05-28", "close": 23.69, "volume": 125891.0}, {"date": "2021-06-01", "close": 25.11, "volume": 231643.0}, {"date": "2021-06-02", "close": 24.43, "volume": 230256.0}, {"date": "2021-06-03", "close": 23.98, "volume": 152355.0}, {"date": "2021-06-04", "close": 24.0, "volume": 246296.0}, {"date": "2021-06-07", "close": 25.49, "volume": 365515.0}, {"date": "2021-06-08", "close": 25.49, "volume": 235644.0}, {"date": "2021-06-09", "close": 25.51, "volume": 134771.0}, {"date": "2021-06-10", "close": 25.15, "volume": 110618.0}, {"date": "2021-06-11", "close": 25.46, "volume": 87633.0}, {"date": "2021-06-14", "close": 24.91, "volume": 124925.0}, {"date": "2021-06-15", "close": 24.27, "volume": 141863.0}, {"date": "2021-06-16", "close": 23.77, "volume": 307961.0}, {"date": "2021-06-17", "close": 22.93, "volume": 418642.0}, {"date": "2021-06-18", "close": 23.4, "volume": 248696.0}, {"date": "2021-06-21", "close": 24.46, "volume": 249715.0}, {"date": "2021-06-22", "close": 24.87, "volume": 186457.0}, {"date": "2021-06-23", "close": 24.37, "volume": 190386.0}, {"date": "2021-06-24", "close": 24.51, "volume": 101416.0}, {"date": "2021-06-25", "close": 24.12, "volume": 1068927.0}, {"date": "2021-06-28", "close": 24.33, "volume": 124114.0}, {"date": "2021-06-29", "close": 25.33, "volume": 744951.0}, {"date": "2021-06-30", "close": 25.7, "volume": 205594.0}, {"date": "2021-07-01", "close": 26.56, "volume": 260845.0}, {"date": "2021-07-02", "close": 26.82, "volume": 316449.0}, {"date": "2021-07-06", "close": 27.04, "volume": 188964.0}, {"date": "2021-07-07", "close": 27.15, "volume": 205268.0}, {"date": "2021-07-08", "close": 26.99, "volume": 102733.0}, {"date": "2021-07-09", "close": 26.84, "volume": 132160.0}, {"date": "2021-07-12", "close": 27.97, "volume": 168351.0}, {"date": "2021-07-13", "close": 27.54, "volume": 123225.0}, {"date": "2021-07-14", "close": 27.94, "volume": 152481.0}, {"date": "2021-07-15", "close": 28.03, "volume": 202641.0}, {"date": "2021-07-16", "close": 27.56, "volume": 204631.0}, {"date": "2021-07-19", "close": 27.21, "volume": 183157.0}, {"date": "2021-07-20", "close": 27.75, "volume": 237901.0}, {"date": "2021-07-21", "close": 28.55, "volume": 360033.0}, {"date": "2021-07-22", "close": 28.08, "volume": 133368.0}, {"date": "2021-07-23", "close": 28.27, "volume": 106909.0}, {"date": "2021-07-26", "close": 28.57, "volume": 120750.0}, {"date": "2021-07-27", "close": 28.34, "volume": 112106.0}, {"date": "2021-07-28", "close": 28.28, "volume": 131949.0}, {"date": "2021-07-29", "close": 28.49, "volume": 152016.0}, {"date": "2021-07-30", "close": 28.52, "volume": 183960.0}, {"date": "2021-08-02", "close": 29.32, "volume": 663599.0}, {"date": "2021-08-03", "close": 29.99, "volume": 367757.0}, {"date": "2021-08-04", "close": 29.09, "volume": 188812.0}, {"date": "2021-08-05", "close": 29.29, "volume": 142734.0}, {"date": "2021-08-06", "close": 28.97, "volume": 110462.0}, {"date": "2021-08-09", "close": 28.59, "volume": 164192.0}, {"date": "2021-08-10", "close": 28.69, "volume": 100792.0}, {"date": "2021-08-11", "close": 29.07, "volume": 119771.0}, {"date": "2021-08-12", "close": 28.11, "volume": 188671.0}, {"date": "2021-08-13", "close": 27.49, "volume": 187794.0}, {"date": "2021-08-16", "close": 27.3, "volume": 97678.0}, {"date": "2021-08-17", "close": 27.0, "volume": 175215.0}, {"date": "2021-08-18", "close": 26.66, "volume": 104628.0}, {"date": "2021-08-19", "close": 26.85, "volume": 156695.0}, {"date": "2021-08-20", "close": 26.74, "volume": 175936.0}, {"date": "2021-08-23", "close": 26.5, "volume": 113380.0}, {"date": "2021-08-24", "close": 26.8, "volume": 94945.0}, {"date": "2021-08-25", "close": 27.48, "volume": 119497.0}, {"date": "2021-08-26", "close": 27.26, "volume": 85468.0}, {"date": "2021-08-27", "close": 27.82, "volume": 104872.0}, {"date": "2021-08-30", "close": 27.43, "volume": 68167.0}, {"date": "2021-08-31", "close": 27.09, "volume": 176060.0}, {"date": "2021-09-01", "close": 27.77, "volume": 117184.0}, {"date": "2021-09-02", "close": 27.78, "volume": 152449.0}, {"date": "2021-09-03", "close": 28.03, "volume": 102790.0}, {"date": "2021-09-07", "close": 27.14, "volume": 148425.0}, {"date": "2021-09-08", "close": 26.9, "volume": 139626.0}, {"date": "2021-09-09", "close": 27.62, "volume": 115630.0}, {"date": "2021-09-10", "close": 27.44, "volume": 61392.0}, {"date": "2021-09-13", "close": 27.15, "volume": 63992.0}, {"date": "2021-09-14", "close": 27.37, "volume": 113711.0}, {"date": "2021-09-15", "close": 27.43, "volume": 100524.0}, {"date": "2021-09-16", "close": 27.35, "volume": 90452.0}, {"date": "2021-09-17", "close": 27.36, "volume": 285122.0}, {"date": "2021-09-20", "close": 26.68, "volume": 153776.0}, {"date": "2021-09-21", "close": 26.46, "volume": 176953.0}, {"date": "2021-09-22", "close": 26.65, "volume": 67199.0}, {"date": "2021-09-23", "close": 27.29, "volume": 61373.0}, {"date": "2021-09-24", "close": 27.53, "volume": 77885.0}, {"date": "2021-09-27", "close": 27.7, "volume": 96061.0}, {"date": "2021-09-28", "close": 26.92, "volume": 103170.0}, {"date": "2021-09-29", "close": 26.47, "volume": 95238.0}, {"date": "2021-09-30", "close": 25.63, "volume": 260420.0}, {"date": "2021-10-01", "close": 26.3, "volume": 99861.0}, {"date": "2021-10-04", "close": 26.15, "volume": 104598.0}, {"date": "2021-10-05", "close": 26.59, "volume": 107724.0}, {"date": "2021-10-06", "close": 26.79, "volume": 124221.0}, {"date": "2021-10-07", "close": 27.58, "volume": 201274.0}, {"date": "2021-10-08", "close": 27.2, "volume": 148880.0}, {"date": "2021-10-11", "close": 26.8, "volume": 81291.0}, {"date": "2021-10-12", "close": 27.19, "volume": 63199.0}, {"date": "2021-10-13", "close": 27.01, "volume": 65718.0}, {"date": "2021-10-14", "close": 27.29, "volume": 133630.0}, {"date": "2021-10-15", "close": 27.73, "volume": 252763.0}, {"date": "2021-10-18", "close": 28.95, "volume": 147613.0}, {"date": "2021-10-19", "close": 29.56, "volume": 95427.0}, {"date": "2021-10-20", "close": 29.4, "volume": 72809.0}, {"date": "2021-10-21", "close": 30.25, "volume": 66228.0}, {"date": "2021-10-22", "close": 30.44, "volume": 65745.0}, {"date": "2021-10-25", "close": 30.98, "volume": 103615.0}, {"date": "2021-10-26", "close": 28.155, "volume": 998034.0}, {"date": "2021-10-27", "close": 26.41, "volume": 2044703.0}, {"date": "2021-10-28", "close": 26.91, "volume": 313309.0}, {"date": "2021-10-29", "close": 27.58, "volume": 377849.0}, {"date": "2021-11-01", "close": 27.69, "volume": 271466.0}, {"date": "2021-11-02", "close": 27.49, "volume": 199883.0}, {"date": "2021-11-03", "close": 29.12, "volume": 623473.0}, {"date": "2021-11-04", "close": 29.05, "volume": 244331.0}, {"date": "2021-11-05", "close": 29.7, "volume": 199656.0}, {"date": "2021-11-08", "close": 29.9, "volume": 162839.0}, {"date": "2021-11-09", "close": 28.96, "volume": 361117.0}, {"date": "2021-11-10", "close": 28.06, "volume": 217995.0}, {"date": "2021-11-11", "close": 28.23, "volume": 147571.0}, {"date": "2021-11-12", "close": 28.35, "volume": 163215.0}, {"date": "2021-11-15", "close": 28.43, "volume": 118775.0}, {"date": "2021-11-16", "close": 28.59, "volume": 182548.0}, {"date": "2021-11-17", "close": 28.91, "volume": 212882.0}, {"date": "2021-11-18", "close": 28.53, "volume": 273856.0}, {"date": "2021-11-19", "close": 28.27, "volume": 124745.0}, {"date": "2021-11-22", "close": 26.87, "volume": 341313.0}, {"date": "2021-11-23", "close": 27.34, "volume": 247465.0}, {"date": "2021-11-24", "close": 27.51, "volume": 151444.0}, {"date": "2021-11-26", "close": 26.94, "volume": 153197.0}, {"date": "2021-11-29", "close": 26.49, "volume": 228990.0}, {"date": "2021-11-30", "close": 26.39, "volume": 718373.0}, {"date": "2021-12-01", "close": 26.21, "volume": 281432.0}, {"date": "2021-12-02", "close": 26.89, "volume": 160419.0}, {"date": "2021-12-03", "close": 26.06, "volume": 217464.0}, {"date": "2021-12-06", "close": 26.39, "volume": 125683.0}, {"date": "2021-12-07", "close": 27.06, "volume": 100613.0}, {"date": "2021-12-08", "close": 27.1, "volume": 73934.0}, {"date": "2021-12-09", "close": 26.53, "volume": 83426.0}, {"date": "2021-12-10", "close": 26.97, "volume": 163192.0}, {"date": "2021-12-13", "close": 26.41, "volume": 219980.0}, {"date": "2021-12-14", "close": 26.84, "volume": 185118.0}, {"date": "2021-12-15", "close": 28.15, "volume": 240792.0}, {"date": "2021-12-16", "close": 27.39, "volume": 226715.0}, {"date": "2021-12-17", "close": 26.73, "volume": 711913.0}, {"date": "2021-12-20", "close": 25.53, "volume": 276925.0}, {"date": "2021-12-21", "close": 26.33, "volume": 200623.0}, {"date": "2021-12-22", "close": 26.29, "volume": 99201.0}, {"date": "2021-12-23", "close": 26.67, "volume": 111612.0}, {"date": "2021-12-27", "close": 27.16, "volume": 84359.0}, {"date": "2021-12-28", "close": 27.21, "volume": 92311.0}, {"date": "2021-12-29", "close": 27.17, "volume": 90234.0}, {"date": "2021-12-30", "close": 27.75, "volume": 112534.0}, {"date": "2021-12-31", "close": 27.72, "volume": 96150.0}, {"date": "2022-01-03", "close": 27.65, "volume": 126495.0}, {"date": "2022-01-04", "close": 27.53, "volume": 91811.0}, {"date": "2022-01-05", "close": 26.04, "volume": 194308.0}, {"date": "2022-01-06", "close": 26.25, "volume": 156789.0}, {"date": "2022-01-07", "close": 25.47, "volume": 95483.0}, {"date": "2022-01-10", "close": 24.79, "volume": 165883.0}, {"date": "2022-01-11", "close": 24.89, "volume": 172548.0}, {"date": "2022-01-12", "close": 25.08, "volume": 263162.0}, {"date": "2022-01-13", "close": 24.37, "volume": 164625.0}, {"date": "2022-01-14", "close": 23.7, "volume": 104550.0}, {"date": "2022-01-18", "close": 22.93, "volume": 174098.0}, {"date": "2022-01-19", "close": 22.78, "volume": 141704.0}, {"date": "2022-01-20", "close": 22.79, "volume": 219633.0}, {"date": "2022-01-21", "close": 21.72, "volume": 286332.0}, {"date": "2022-01-24", "close": 22.17, "volume": 320238.0}, {"date": "2022-01-25", "close": 21.86, "volume": 229082.0}, {"date": "2022-01-26", "close": 21.8, "volume": 239799.0}, {"date": "2022-01-27", "close": 21.12, "volume": 176661.0}, {"date": "2022-01-28", "close": 21.64, "volume": 210124.0}, {"date": "2022-01-31", "close": 22.53, "volume": 567442.0}, {"date": "2022-02-01", "close": 22.85, "volume": 273396.0}, {"date": "2022-02-02", "close": 23.39, "volume": 319985.0}, {"date": "2022-02-03", "close": 22.91, "volume": 268897.0}, {"date": "2022-02-04", "close": 23.02, "volume": 288092.0}, {"date": "2022-02-07", "close": 23.05, "volume": 207895.0}, {"date": "2022-02-08", "close": 23.43, "volume": 202938.0}, {"date": "2022-02-09", "close": 23.78, "volume": 145149.0}, {"date": "2022-02-10", "close": 23.2, "volume": 122573.0}, {"date": "2022-02-11", "close": 22.39, "volume": 115096.0}, {"date": "2022-02-14", "close": 22.24, "volume": 220709.0}, {"date": "2022-02-15", "close": 22.99, "volume": 132467.0}, {"date": "2022-02-16", "close": 22.61, "volume": 165089.0}, {"date": "2022-02-17", "close": 21.53, "volume": 148882.0}, {"date": "2022-02-18", "close": 21.45, "volume": 149046.0}, {"date": "2022-02-22", "close": 21.41, "volume": 163728.0}, {"date": "2022-02-23", "close": 21.24, "volume": 214873.0}, {"date": "2022-02-24", "close": 22.19, "volume": 286349.0}, {"date": "2022-02-25", "close": 22.79, "volume": 172278.0}, {"date": "2022-02-28", "close": 22.77, "volume": 219532.0}, {"date": "2022-03-01", "close": 22.33, "volume": 154714.0}, {"date": "2022-03-02", "close": 23.06, "volume": 124297.0}, {"date": "2022-03-03", "close": 22.95, "volume": 142141.0}, {"date": "2022-03-04", "close": 21.83, "volume": 161878.0}, {"date": "2022-03-07", "close": 20.62, "volume": 413644.0}, {"date": "2022-03-08", "close": 21.43, "volume": 435329.0}, {"date": "2022-03-09", "close": 22.65, "volume": 194665.0}, {"date": "2022-03-10", "close": 22.81, "volume": 137660.0}, {"date": "2022-03-11", "close": 23.135, "volume": 271498.0}, {"date": "2022-03-14", "close": 23.32, "volume": 307323.0}, {"date": "2022-03-15", "close": 23.3, "volume": 373241.0}, {"date": "2022-03-16", "close": 23.57, "volume": 223855.0}, {"date": "2022-03-17", "close": 24.33, "volume": 183989.0}, {"date": "2022-03-18", "close": 24.17, "volume": 211804.0}, {"date": "2022-03-21", "close": 23.78, "volume": 107332.0}, {"date": "2022-03-22", "close": 24.01, "volume": 109899.0}, {"date": "2022-03-23", "close": 23.32, "volume": 113283.0}, {"date": "2022-03-24", "close": 23.5, "volume": 125446.0}, {"date": "2022-03-25", "close": 23.08, "volume": 130239.0}, {"date": "2022-03-28", "close": 22.8, "volume": 118553.0}, {"date": "2022-03-29", "close": 23.72, "volume": 115994.0}, {"date": "2022-03-30", "close": 23.27, "volume": 119685.0}, {"date": "2022-03-31", "close": 22.78, "volume": 296604.0}, {"date": "2022-04-01", "close": 23.18, "volume": 151221.0}, {"date": "2022-04-04", "close": 23.47, "volume": 91814.0}, {"date": "2022-04-05", "close": 22.74, "volume": 75579.0}, {"date": "2022-04-06", "close": 21.72, "volume": 233146.0}, {"date": "2022-04-07", "close": 21.62, "volume": 130016.0}, {"date": "2022-04-08", "close": 21.32, "volume": 117925.0}, {"date": "2022-04-11", "close": 21.06, "volume": 176310.0}, {"date": "2022-04-12", "close": 21.09, "volume": 372400.0}, {"date": "2022-04-13", "close": 21.51, "volume": 182394.0}, {"date": "2022-04-14", "close": 21.52, "volume": 196620.0}, {"date": "2022-04-18", "close": 21.7, "volume": 108667.0}, {"date": "2022-04-19", "close": 22.51, "volume": 218889.0}, {"date": "2022-04-20", "close": 22.47, "volume": 147729.0}, {"date": "2022-04-21", "close": 21.56, "volume": 177735.0}, {"date": "2022-04-22", "close": 20.51, "volume": 156955.0}, {"date": "2022-04-25", "close": 21.07, "volume": 504601.0}, {"date": "2022-04-26", "close": 20.07, "volume": 187945.0}, {"date": "2022-04-27", "close": 20.54, "volume": 148973.0}, {"date": "2022-04-28", "close": 21.54, "volume": 176388.0}, {"date": "2022-04-29", "close": 22.35, "volume": 278340.0}, {"date": "2022-05-02", "close": 22.92, "volume": 342871.0}, {"date": "2022-05-03", "close": 22.53, "volume": 404902.0}, {"date": "2022-05-04", "close": 23.16, "volume": 350839.0}, {"date": "2022-05-05", "close": 22.36, "volume": 324738.0}, {"date": "2022-05-06", "close": 22.7, "volume": 797246.0}, {"date": "2022-05-09", "close": 21.27, "volume": 451050.0}, {"date": "2022-05-10", "close": 19.5, "volume": 947846.0}, {"date": "2022-05-11", "close": 20.1, "volume": 458044.0}, {"date": "2022-05-12", "close": 19.63, "volume": 390351.0}, {"date": "2022-05-13", "close": 22.26, "volume": 340079.0}, {"date": "2022-05-16", "close": 21.67, "volume": 245106.0}, {"date": "2022-05-17", "close": 22.96, "volume": 311388.0}, {"date": "2022-05-18", "close": 20.7, "volume": 678581.0}, {"date": "2022-05-19", "close": 21.2, "volume": 1054812.0}, {"date": "2022-05-20", "close": 21.8, "volume": 1325822.0}, {"date": "2022-05-23", "close": 20.37, "volume": 1751707.0}, {"date": "2022-05-24", "close": 19.88, "volume": 1180098.0}, {"date": "2022-05-25", "close": 20.2, "volume": 1623143.0}, {"date": "2022-05-26", "close": 21.75, "volume": 1253195.0}, {"date": "2022-05-27", "close": 22.15, "volume": 3062426.0}, {"date": "2022-05-31", "close": 21.91, "volume": 3670949.0}, {"date": "2022-06-01", "close": 20.21, "volume": 4886110.0}, {"date": "2022-06-02", "close": 21.84, "volume": 4347604.0}, {"date": "2022-06-03", "close": 20.62, "volume": 440748.0}, {"date": "2022-06-06", "close": 20.71, "volume": 12787610.0}, {"date": "2022-06-07", "close": 21.33, "volume": 1788737.0}, {"date": "2022-06-08", "close": 20.29, "volume": 1436950.0}, {"date": "2022-06-09", "close": 20.71, "volume": 1256645.0}, {"date": "2022-06-10", "close": 19.67, "volume": 831119.0}, {"date": "2022-06-13", "close": 18.4, "volume": 1240223.0}, {"date": "2022-06-14", "close": 18.64, "volume": 1079995.0}, {"date": "2022-06-15", "close": 19.23, "volume": 817391.0}, {"date": "2022-06-16", "close": 17.83, "volume": 1227420.0}, {"date": "2022-06-17", "close": 17.88, "volume": 598542.0}, {"date": "2022-06-21", "close": 18.67, "volume": 1824983.0}, {"date": "2022-06-22", "close": 18.68, "volume": 1769252.0}, {"date": "2022-06-23", "close": 19.54, "volume": 471029.0}, {"date": "2022-06-24", "close": 19.96, "volume": 1214088.0}, {"date": "2022-06-27", "close": 19.13, "volume": 1797526.0}, {"date": "2022-06-28", "close": 18.81, "volume": 1055219.0}, {"date": "2022-06-29", "close": 19.14, "volume": 1183364.0}, {"date": "2022-06-30", "close": 18.99, "volume": 1339572.0}, {"date": "2022-07-01", "close": 19.29, "volume": 745429.0}, {"date": "2022-07-05", "close": 19.82, "volume": 1469327.0}, {"date": "2022-07-06", "close": 20.51, "volume": 675426.0}, {"date": "2022-07-07", "close": 21.08, "volume": 729216.0}, {"date": "2022-07-08", "close": 21.31, "volume": 1122775.0}, {"date": "2022-07-11", "close": 20.84, "volume": 562134.0}, {"date": "2022-07-12", "close": 20.94, "volume": 686798.0}, {"date": "2022-07-13", "close": 20.75, "volume": 721728.0}, {"date": "2022-07-14", "close": 21.33, "volume": 1515885.0}, {"date": "2022-07-15", "close": 21.8, "volume": 1794551.0}, {"date": "2022-07-18", "close": 19.38, "volume": 3767710.0}, {"date": "2022-07-19", "close": 20.12, "volume": 2625792.0}, {"date": "2022-07-20", "close": 20.26, "volume": 1143727.0}, {"date": "2022-07-21", "close": 20.39, "volume": 1867594.0}, {"date": "2022-07-22", "close": 19.3, "volume": 1587368.0}, {"date": "2022-07-25", "close": 19.35, "volume": 1282150.0}, {"date": "2022-07-26", "close": 18.16, "volume": 1868239.0}, {"date": "2022-07-27", "close": 19.82, "volume": 3162753.0}, {"date": "2022-07-28", "close": 20.17, "volume": 793087.0}, {"date": "2022-07-29", "close": 20.62, "volume": 960316.0}, {"date": "2022-08-01", "close": 20.59, "volume": 1299336.0}, {"date": "2022-08-02", "close": 20.9, "volume": 2461177.0}, {"date": "2022-08-03", "close": 20.64, "volume": 1657113.0}, {"date": "2022-08-04", "close": 20.32, "volume": 514736.0}, {"date": "2022-08-05", "close": 20.53, "volume": 349769.0}, {"date": "2022-08-08", "close": 21.11, "volume": 791219.0}, {"date": "2022-08-09", "close": 20.8, "volume": 1702796.0}, {"date": "2022-08-10", "close": 23.31, "volume": 2550739.0}, {"date": "2022-08-11", "close": 25.17, "volume": 3484424.0}, {"date": "2022-08-12", "close": 26.6, "volume": 2594733.0}, {"date": "2022-08-15", "close": 27.13, "volume": 1907305.0}, {"date": "2022-08-16", "close": 28.57, "volume": 2038677.0}, {"date": "2022-08-17", "close": 29.19, "volume": 2039696.0}, {"date": "2022-08-18", "close": 28.86, "volume": 3103823.0}, {"date": "2022-08-19", "close": 27.74, "volume": 2369486.0}, {"date": "2022-08-22", "close": 27.89, "volume": 3909344.0}, {"date": "2022-08-23", "close": 27.16, "volume": 7783058.0}, {"date": "2022-08-24", "close": 27.45, "volume": 800431.0}, {"date": "2022-08-25", "close": 26.99, "volume": 6297183.0}, {"date": "2022-08-26", "close": 22.3, "volume": 6813245.0}, {"date": "2022-08-29", "close": 18.78, "volume": 13863730.0}, {"date": "2022-08-30", "close": 16.52, "volume": 9039161.0}, {"date": "2022-08-31", "close": 15.17, "volume": 10427350.0}, {"date": "2022-09-01", "close": 15.89, "volume": 5319433.0}, {"date": "2022-09-02", "close": 15.51, "volume": 2404840.0}, {"date": "2022-09-06", "close": 15.11, "volume": 2352169.0}, {"date": "2022-09-07", "close": 15.3, "volume": 1848371.0}, {"date": "2022-09-08", "close": 15.94, "volume": 2177831.0}, {"date": "2022-09-09", "close": 16.38, "volume": 2447169.0}, {"date": "2022-09-12", "close": 16.39, "volume": 1363657.0}, {"date": "2022-09-13", "close": 15.35, "volume": 1213020.0}, {"date": "2022-09-14", "close": 14.91, "volume": 869236.0}, {"date": "2022-09-15", "close": 14.66, "volume": 974680.0}, {"date": "2022-09-16", "close": 14.02, "volume": 1594789.0}, {"date": "2022-09-19", "close": 13.72, "volume": 844811.0}, {"date": "2022-09-20", "close": 12.89, "volume": 1516029.0}, {"date": "2022-09-21", "close": 12.68, "volume": 1044760.0}, {"date": "2022-09-22", "close": 12.47, "volume": 1075384.0}, {"date": "2022-09-23", "close": 12.37, "volume": 880755.0}, {"date": "2022-09-26", "close": 12.12, "volume": 962195.0}, {"date": "2022-09-27", "close": 12.67, "volume": 1540628.0}, {"date": "2022-09-28", "close": 12.93, "volume": 1089723.0}, {"date": "2022-09-29", "close": 12.47, "volume": 1301904.0}, {"date": "2022-09-30", "close": 13.47, "volume": 1500924.0}, {"date": "2022-10-03", "close": 13.31, "volume": 1195280.0}, {"date": "2022-10-04", "close": 14.04, "volume": 889193.0}, {"date": "2022-10-05", "close": 13.53, "volume": 589552.0}, {"date": "2022-10-06", "close": 13.81, "volume": 579238.0}, {"date": "2022-10-07", "close": 12.95, "volume": 602091.0}, {"date": "2022-10-10", "close": 12.71, "volume": 653125.0}, {"date": "2022-10-11", "close": 12.52, "volume": 556640.0}, {"date": "2022-10-12", "close": 12.47, "volume": 627198.0}, {"date": "2022-10-13", "close": 12.56, "volume": 454604.0}, {"date": "2022-10-14", "close": 12.11, "volume": 576335.0}, {"date": "2022-10-17", "close": 12.52, "volume": 475317.0}, {"date": "2022-10-18", "close": 12.27, "volume": 523515.0}, {"date": "2022-10-19", "close": 11.9, "volume": 663196.0}, {"date": "2022-10-20", "close": 11.72, "volume": 506097.0}, {"date": "2022-10-21", "close": 11.68, "volume": 513608.0}, {"date": "2022-10-24", "close": 11.5, "volume": 364143.0}, {"date": "2022-10-25", "close": 12.27, "volume": 556455.0}, {"date": "2022-10-26", "close": 12.26, "volume": 358086.0}, {"date": "2022-10-27", "close": 12.17, "volume": 282138.0}, {"date": "2022-10-28", "close": 12.4, "volume": 320850.0}, {"date": "2022-10-31", "close": 12.11, "volume": 407691.0}, {"date": "2022-11-01", "close": 12.21, "volume": 522003.0}, {"date": "2022-11-02", "close": 11.65, "volume": 346505.0}, {"date": "2022-11-03", "close": 11.28, "volume": 656536.0}, {"date": "2022-11-04", "close": 11.65, "volume": 502686.0}, {"date": "2022-11-07", "close": 11.01, "volume": 1090642.0}, {"date": "2022-11-08", "close": 8.63, "volume": 2727220.0}, {"date": "2022-11-09", "close": 8.23, "volume": 1166048.0}, {"date": "2022-11-10", "close": 8.95, "volume": 884919.0}, {"date": "2022-11-11", "close": 9.4, "volume": 691141.0}, {"date": "2022-11-14", "close": 8.97, "volume": 599942.0}, {"date": "2022-11-15", "close": 8.72, "volume": 605662.0}, {"date": "2022-11-16", "close": 7.79, "volume": 1118040.0}, {"date": "2022-11-17", "close": 7.53, "volume": 1151253.0}, {"date": "2022-11-18", "close": 7.58, "volume": 666773.0}, {"date": "2022-11-21", "close": 7.45, "volume": 658434.0}, {"date": "2022-11-22", "close": 7.34, "volume": 622639.0}, {"date": "2022-11-23", "close": 7.62, "volume": 607525.0}, {"date": "2022-11-25", "close": 7.67, "volume": 219810.0}, {"date": "2022-11-28", "close": 7.77, "volume": 790113.0}, {"date": "2022-11-29", "close": 7.87, "volume": 468047.0}, {"date": "2022-11-30", "close": 8.32, "volume": 556025.0}, {"date": "2022-12-01", "close": 8.29, "volume": 302084.0}, {"date": "2022-12-02", "close": 8.27, "volume": 310968.0}, {"date": "2022-12-05", "close": 8.03, "volume": 442809.0}, {"date": "2022-12-06", "close": 8.05, "volume": 311706.0}, {"date": "2022-12-07", "close": 7.92, "volume": 288345.0}, {"date": "2022-12-08", "close": 8.1, "volume": 237417.0}, {"date": "2022-12-09", "close": 7.97, "volume": 311932.0}, {"date": "2022-12-12", "close": 8.14, "volume": 294474.0}, {"date": "2022-12-13", "close": 8.19, "volume": 383256.0}, {"date": "2022-12-14", "close": 8.03, "volume": 490857.0}, {"date": "2022-12-15", "close": 7.89, "volume": 367153.0}, {"date": "2022-12-16", "close": 7.76, "volume": 401706.0}, {"date": "2022-12-19", "close": 7.52, "volume": 346365.0}, {"date": "2022-12-20", "close": 7.19, "volume": 313829.0}, {"date": "2022-12-21", "close": 7.4, "volume": 283445.0}, {"date": "2022-12-22", "close": 7.17, "volume": 381984.0}, {"date": "2022-12-23", "close": 7.15, "volume": 256256.0}, {"date": "2022-12-27", "close": 7.12, "volume": 894915.0}, {"date": "2022-12-28", "close": 7.4, "volume": 433929.0}, {"date": "2022-12-29", "close": 7.88, "volume": 443797.0}, {"date": "2022-12-30", "close": 7.84, "volume": 557226.0}, {"date": "2023-01-03", "close": 7.81, "volume": 411807.0}, {"date": "2023-01-04", "close": 8.22, "volume": 371771.0}, {"date": "2023-01-05", "close": 8.39, "volume": 365006.0}, {"date": "2023-01-06", "close": 8.44, "volume": 280254.0}, {"date": "2023-01-09", "close": 8.5, "volume": 320640.0}, {"date": "2023-01-10", "close": 8.47, "volume": 222488.0}, {"date": "2023-01-11", "close": 8.86, "volume": 221481.0}, {"date": "2023-01-12", "close": 9.23, "volume": 344450.0}, {"date": "2023-01-13", "close": 9.53, "volume": 295460.0}, {"date": "2023-01-17", "close": 9.36, "volume": 206759.0}, {"date": "2023-01-18", "close": 9.35, "volume": 236132.0}, {"date": "2023-01-19", "close": 9.34, "volume": 346240.0}, {"date": "2023-01-20", "close": 9.83, "volume": 250656.0}, {"date": "2023-01-23", "close": 9.73, "volume": 499370.0}, {"date": "2023-01-24", "close": 9.6, "volume": 468144.0}, {"date": "2023-01-25", "close": 9.73, "volume": 296860.0}, {"date": "2023-01-26", "close": 9.72, "volume": 362134.0}, {"date": "2023-01-27", "close": 9.97, "volume": 480816.0}, {"date": "2023-01-30", "close": 9.96, "volume": 469770.0}, {"date": "2023-01-31", "close": 10.05, "volume": 453249.0}, {"date": "2023-02-01", "close": 10.34, "volume": 407992.0}, {"date": "2023-02-02", "close": 10.39, "volume": 526844.0}, {"date": "2023-02-03", "close": 10.27, "volume": 362428.0}, {"date": "2023-02-06", "close": 9.82, "volume": 323446.0}, {"date": "2023-02-07", "close": 9.91, "volume": 227436.0}, {"date": "2023-02-08", "close": 9.8, "volume": 209836.0}, {"date": "2023-02-09", "close": 9.32, "volume": 258114.0}, {"date": "2023-02-10", "close": 9.54, "volume": 306316.0}, {"date": "2023-02-13", "close": 9.88, "volume": 335094.0}, {"date": "2023-02-14", "close": 9.97, "volume": 283621.0}, {"date": "2023-02-15", "close": 9.86, "volume": 538335.0}, {"date": "2023-02-16", "close": 9.72, "volume": 454250.0}, {"date": "2023-02-17", "close": 9.9, "volume": 307405.0}, {"date": "2023-02-21", "close": 9.82, "volume": 412613.0}, {"date": "2023-02-22", "close": 9.685, "volume": 370833.0}, {"date": "2023-02-23", "close": 10.28, "volume": 652836.0}, {"date": "2023-02-24", "close": 9.9, "volume": 726810.0}, {"date": "2023-02-27", "close": 9.7, "volume": 463929.0}, {"date": "2023-02-28", "close": 9.9, "volume": 1074831.0}, {"date": "2023-03-01", "close": 9.285, "volume": 600370.0}, {"date": "2023-03-02", "close": 9.54, "volume": 440564.0}, {"date": "2023-03-03", "close": 9.89, "volume": 295986.0}, {"date": "2023-03-06", "close": 9.22, "volume": 375361.0}, {"date": "2023-03-07", "close": 9.27, "volume": 259795.0}, {"date": "2023-03-08", "close": 9.9, "volume": 336954.0}, {"date": "2023-03-09", "close": 9.83, "volume": 420416.0}, {"date": "2023-03-10", "close": 9.39, "volume": 479770.0}, {"date": "2023-03-13", "close": 9.04, "volume": 317880.0}, {"date": "2023-03-14", "close": 9.6, "volume": 435439.0}, {"date": "2023-03-15", "close": 9.33, "volume": 448700.0}, {"date": "2023-03-16", "close": 9.05, "volume": 403258.0}, {"date": "2023-03-17", "close": 9.005, "volume": 559778.0}, {"date": "2023-03-20", "close": 8.715, "volume": 501789.0}, {"date": "2023-03-21", "close": 8.61, "volume": 348690.0}, {"date": "2023-03-22", "close": 8.5, "volume": 262777.0}, {"date": "2023-03-23", "close": 8.66, "volume": 363376.0}, {"date": "2023-03-24", "close": 8.71, "volume": 214063.0}, {"date": "2023-03-27", "close": 8.77, "volume": 250245.0}, {"date": "2023-03-28", "close": 8.7, "volume": 293161.0}, {"date": "2023-03-29", "close": 8.99, "volume": 319795.0}, {"date": "2023-03-30", "close": 8.95, "volume": 213836.0}, {"date": "2023-03-31", "close": 9.45, "volume": 409045.0}, {"date": "2023-04-03", "close": 9.42, "volume": 328559.0}, {"date": "2023-04-04", "close": 9.31, "volume": 184335.0}, {"date": "2023-04-05", "close": 8.82, "volume": 372565.0}, {"date": "2023-04-06", "close": 8.91, "volume": 226017.0}, {"date": "2023-04-10", "close": 9.51, "volume": 395520.0}, {"date": "2023-04-11", "close": 10.29, "volume": 556483.0}, {"date": "2023-04-12", "close": 9.91, "volume": 326598.0}, {"date": "2023-04-13", "close": 9.87, "volume": 260823.0}, {"date": "2023-04-14", "close": 9.54, "volume": 279715.0}, {"date": "2023-04-17", "close": 9.59, "volume": 238735.0}, {"date": "2023-04-18", "close": 9.64, "volume": 297315.0}, {"date": "2023-04-19", "close": 9.76, "volume": 249293.0}, {"date": "2023-04-20", "close": 9.58, "volume": 366768.0}, {"date": "2023-04-21", "close": 9.79, "volume": 290474.0}, {"date": "2023-04-24", "close": 9.65, "volume": 254650.0}, {"date": "2023-04-25", "close": 9.24, "volume": 303301.0}, {"date": "2023-04-26", "close": 9.35, "volume": 319750.0}, {"date": "2023-04-27", "close": 9.52, "volume": 292799.0}, {"date": "2023-04-28", "close": 9.73, "volume": 460295.0}, {"date": "2023-05-01", "close": 9.51, "volume": 619928.0}, {"date": "2023-05-02", "close": 9.02, "volume": 693427.0}, {"date": "2023-05-03", "close": 8.66, "volume": 601033.0}, {"date": "2023-05-04", "close": 8.54, "volume": 335338.0}, {"date": "2023-05-05", "close": 8.55, "volume": 254029.0}, {"date": "2023-05-08", "close": 8.36, "volume": 226871.0}, {"date": "2023-05-09", "close": 8.35, "volume": 253145.0}, {"date": "2023-05-10", "close": 8.57, "volume": 310736.0}, {"date": "2023-05-11", "close": 8.55, "volume": 244258.0}, {"date": "2023-05-12", "close": 8.74, "volume": 249939.0}, {"date": "2023-05-15", "close": 9.03, "volume": 270289.0}, {"date": "2023-05-16", "close": 8.69, "volume": 309718.0}, {"date": "2023-05-17", "close": 8.84, "volume": 257495.0}, {"date": "2023-05-18", "close": 8.69, "volume": 266988.0}, {"date": "2023-05-19", "close": 8.52, "volume": 173400.0}, {"date": "2023-05-22", "close": 8.78, "volume": 168909.0}, {"date": "2023-05-23", "close": 8.76, "volume": 183098.0}, {"date": "2023-05-24", "close": 8.44, "volume": 172558.0}, {"date": "2023-05-25", "close": 8.42, "volume": 443275.0}, {"date": "2023-05-26", "close": 8.52, "volume": 236994.0}, {"date": "2023-05-30", "close": 8.75, "volume": 237145.0}, {"date": "2023-05-31", "close": 8.27, "volume": 571899.0}, {"date": "2023-06-01", "close": 7.91, "volume": 292094.0}, {"date": "2023-06-02", "close": 8.27, "volume": 356312.0}, {"date": "2023-06-05", "close": 8.2, "volume": 360538.0}, {"date": "2023-06-06", "close": 8.55, "volume": 375106.0}, {"date": "2023-06-07", "close": 8.82, "volume": 361960.0}, {"date": "2023-06-08", "close": 8.68, "volume": 153037.0}, {"date": "2023-06-09", "close": 8.6, "volume": 233297.0}, {"date": "2023-06-12", "close": 8.35, "volume": 294286.0}, {"date": "2023-06-13", "close": 8.52, "volume": 172356.0}, {"date": "2023-06-14", "close": 8.35, "volume": 166502.0}, {"date": "2023-06-15", "close": 8.0, "volume": 255147.0}, {"date": "2023-06-16", "close": 8.02, "volume": 386393.0}, {"date": "2023-06-20", "close": 7.92, "volume": 192570.0}, {"date": "2023-06-21", "close": 7.93, "volume": 140871.0}, {"date": "2023-06-22", "close": 7.99, "volume": 253510.0}, {"date": "2023-06-23", "close": 8.03, "volume": 1450150.0}, {"date": "2023-06-26", "close": 8.06, "volume": 305155.0}, {"date": "2023-06-27", "close": 8.34, "volume": 157313.0}, {"date": "2023-06-28", "close": 8.39, "volume": 199229.0}, {"date": "2023-06-29", "close": 9.01, "volume": 299940.0}, {"date": "2023-06-30", "close": 9.14, "volume": 292516.0}, {"date": "2023-07-03", "close": 8.96, "volume": 84307.0}, {"date": "2023-07-05", "close": 8.87, "volume": 393169.0}, {"date": "2023-07-06", "close": 8.36, "volume": 290064.0}, {"date": "2023-07-07", "close": 8.42, "volume": 163045.0}, {"date": "2023-07-10", "close": 8.67, "volume": 165839.0}, {"date": "2023-07-11", "close": 8.96, "volume": 165325.0}, {"date": "2023-07-12", "close": 9.47, "volume": 212177.0}, {"date": "2023-07-13", "close": 9.54, "volume": 143537.0}, {"date": "2023-07-14", "close": 8.98, "volume": 283967.0}, {"date": "2023-07-17", "close": 8.73, "volume": 183606.0}, {"date": "2023-07-18", "close": 8.71, "volume": 148469.0}, {"date": "2023-07-19", "close": 8.77, "volume": 181482.0}, {"date": "2023-07-20", "close": 8.65, "volume": 192895.0}, {"date": "2023-07-21", "close": 8.46, "volume": 168043.0}, {"date": "2023-07-24", "close": 8.69, "volume": 249640.0}, {"date": "2023-07-25", "close": 8.42, "volume": 215831.0}, {"date": "2023-07-26", "close": 8.51, "volume": 203680.0}, {"date": "2023-07-27", "close": 8.41, "volume": 218996.0}, {"date": "2023-07-28", "close": 8.77, "volume": 248716.0}, {"date": "2023-07-31", "close": 8.9, "volume": 213743.0}, {"date": "2023-08-01", "close": 8.57, "volume": 166499.0}, {"date": "2023-08-02", "close": 8.36, "volume": 259740.0}, {"date": "2023-08-03", "close": 8.45, "volume": 150051.0}, {"date": "2023-08-04", "close": 8.55, "volume": 101976.0}, {"date": "2023-08-07", "close": 8.45, "volume": 328053.0}, {"date": "2023-08-08", "close": 9.05, "volume": 908192.0}, {"date": "2023-08-09", "close": 8.76, "volume": 274426.0}, {"date": "2023-08-10", "close": 8.62, "volume": 318453.0}, {"date": "2023-08-11", "close": 9.11, "volume": 797536.0}, {"date": "2023-08-14", "close": 8.31, "volume": 322754.0}, {"date": "2023-08-15", "close": 8.08, "volume": 271068.0}, {"date": "2023-08-16", "close": 8.36, "volume": 209306.0}, {"date": "2023-08-17", "close": 8.27, "volume": 214913.0}, {"date": "2023-08-18", "close": 8.31, "volume": 168106.0}, {"date": "2023-08-21", "close": 8.33, "volume": 182862.0}, {"date": "2023-08-22", "close": 8.19, "volume": 195532.0}, {"date": "2023-08-23", "close": 8.0, "volume": 179622.0}, {"date": "2023-08-24", "close": 7.44, "volume": 207288.0}, {"date": "2023-08-25", "close": 7.45, "volume": 272209.0}, {"date": "2023-08-28", "close": 7.28, "volume": 198422.0}, {"date": "2023-08-29", "close": 7.21, "volume": 328782.0}, {"date": "2023-08-30", "close": 7.13, "volume": 287000.0}, {"date": "2023-08-31", "close": 7.19, "volume": 275860.0}, {"date": "2023-09-01", "close": 7.26, "volume": 140517.0}, {"date": "2023-09-05", "close": 6.875, "volume": 207995.0}, {"date": "2023-09-06", "close": 6.8, "volume": 266151.0}, {"date": "2023-09-07", "close": 6.7, "volume": 335006.0}, {"date": "2023-09-08", "close": 6.695, "volume": 568684.0}, {"date": "2023-09-11", "close": 6.62, "volume": 266025.0}, {"date": "2023-09-12", "close": 6.65, "volume": 275379.0}, {"date": "2023-09-13", "close": 6.655, "volume": 225268.0}, {"date": "2023-09-14", "close": 6.71, "volume": 426405.0}, {"date": "2023-09-15", "close": 6.92, "volume": 304665.0}, {"date": "2023-09-18", "close": 7.395, "volume": 552320.0}, {"date": "2023-09-19", "close": 7.52, "volume": 382238.0}, {"date": "2023-09-20", "close": 7.51, "volume": 361711.0}, {"date": "2023-09-21", "close": 7.39, "volume": 270491.0}, {"date": "2023-09-22", "close": 7.42, "volume": 343243.0}, {"date": "2023-09-25", "close": 7.47, "volume": 170602.0}, {"date": "2023-09-26", "close": 7.31, "volume": 355477.0}, {"date": "2023-09-27", "close": 7.24, "volume": 180530.0}, {"date": "2023-09-28", "close": 7.24, "volume": 199495.0}, {"date": "2023-09-29", "close": 7.56, "volume": 194019.0}, {"date": "2023-10-02", "close": 7.26, "volume": 501182.0}, {"date": "2023-10-03", "close": 7.2, "volume": 171798.0}, {"date": "2023-10-04", "close": 6.96, "volume": 194029.0}, {"date": "2023-10-05", "close": 6.54, "volume": 291860.0}, {"date": "2023-10-06", "close": 6.29, "volume": 349385.0}, {"date": "2023-10-09", "close": 6.275, "volume": 244474.0}, {"date": "2023-10-10", "close": 6.3, "volume": 225323.0}, {"date": "2023-10-11", "close": 6.125, "volume": 184917.0}, {"date": "2023-10-12", "close": 5.64, "volume": 575846.0}, {"date": "2023-10-13", "close": 5.86, "volume": 317905.0}, {"date": "2023-10-16", "close": 5.86, "volume": 177513.0}, {"date": "2023-10-17", "close": 6.04, "volume": 190661.0}, {"date": "2023-10-18", "close": 5.67, "volume": 216194.0}, {"date": "2023-10-19", "close": 5.42, "volume": 382700.0}, {"date": "2023-10-20", "close": 5.365, "volume": 237796.0}, {"date": "2023-10-23", "close": 5.445, "volume": 296245.0}, {"date": "2023-10-24", "close": 5.49, "volume": 187232.0}, {"date": "2023-10-25", "close": 5.48, "volume": 170947.0}, {"date": "2023-10-26", "close": 5.74, "volume": 246720.0}, {"date": "2023-10-27", "close": 5.61, "volume": 145503.0}, {"date": "2023-10-30", "close": 5.71, "volume": 140446.0}, {"date": "2023-10-31", "close": 5.79, "volume": 127649.0}, {"date": "2023-11-01", "close": 5.76, "volume": 134561.0}, {"date": "2023-11-02", "close": 5.81, "volume": 294086.0}, {"date": "2023-11-03", "close": 6.08, "volume": 454541.0}, {"date": "2023-11-06", "close": 5.83, "volume": 160367.0}, {"date": "2023-11-07", "close": 5.8, "volume": 284016.0}, {"date": "2023-11-08", "close": 5.12, "volume": 686077.0}, {"date": "2023-11-09", "close": 4.92, "volume": 491148.0}, {"date": "2023-11-10", "close": 5.0, "volume": 350958.0}, {"date": "2023-11-13", "close": 4.97, "volume": 278233.0}, {"date": "2023-11-14", "close": 5.11, "volume": 647352.0}, {"date": "2023-11-15", "close": 5.08, "volume": 444634.0}, {"date": "2023-11-16", "close": 5.0, "volume": 754422.0}, {"date": "2023-11-17", "close": 5.21, "volume": 1057105.0}, {"date": "2023-11-20", "close": 5.22, "volume": 512140.0}, {"date": "2023-11-21", "close": 5.18, "volume": 650018.0}, {"date": "2023-11-22", "close": 5.225, "volume": 214003.0}, {"date": "2023-11-24", "close": 5.37, "volume": 124434.0}, {"date": "2023-11-27", "close": 5.32, "volume": 219105.0}, {"date": "2023-11-28", "close": 5.31, "volume": 304611.0}, {"date": "2023-11-29", "close": 5.44, "volume": 201164.0}, {"date": "2023-11-30", "close": 5.69, "volume": 906624.0}, {"date": "2023-12-01", "close": 6.27, "volume": 471641.0}, {"date": "2023-12-04", "close": 6.27, "volume": 375718.0}, {"date": "2023-12-05", "close": 6.0, "volume": 213071.0}, {"date": "2023-12-06", "close": 6.24, "volume": 360064.0}, {"date": "2023-12-07", "close": 6.08, "volume": 190322.0}, {"date": "2023-12-08", "close": 6.06, "volume": 184140.0}, {"date": "2023-12-11", "close": 5.78, "volume": 271562.0}, {"date": "2023-12-12", "close": 5.625, "volume": 213852.0}, {"date": "2023-12-13", "close": 5.86, "volume": 706617.0}, {"date": "2023-12-14", "close": 6.07, "volume": 1059895.0}, {"date": "2023-12-15", "close": 6.08, "volume": 525788.0}, {"date": "2023-12-18", "close": 6.4, "volume": 413406.0}, {"date": "2023-12-19", "close": 6.48, "volume": 582636.0}, {"date": "2023-12-20", "close": 6.39, "volume": 588346.0}, {"date": "2023-12-21", "close": 6.45, "volume": 270778.0}, {"date": "2023-12-22", "close": 6.51, "volume": 218821.0}, {"date": "2023-12-26", "close": 6.71, "volume": 270810.0}, {"date": "2023-12-27", "close": 6.78, "volume": 339646.0}, {"date": "2023-12-28", "close": 6.45, "volume": 373880.0}, {"date": "2023-12-29", "close": 6.895, "volume": 1984853.0}, {"date": "2024-01-02", "close": 6.56, "volume": 673474.0}, {"date": "2024-01-03", "close": 6.12, "volume": 339134.0}, {"date": "2024-01-04", "close": 6.3, "volume": 578026.0}, {"date": "2024-01-05", "close": 6.18, "volume": 315595.0}, {"date": "2024-01-08", "close": 6.1, "volume": 192768.0}, {"date": "2024-01-09", "close": 6.01, "volume": 199195.0}, {"date": "2024-01-10", "close": 5.96, "volume": 165676.0}, {"date": "2024-01-11", "close": 5.82, "volume": 243138.0}, {"date": "2024-01-12", "close": 5.88, "volume": 154843.0}, {"date": "2024-01-16", "close": 5.76, "volume": 233315.0}, {"date": "2024-01-17", "close": 5.67, "volume": 172416.0}, {"date": "2024-01-18", "close": 5.73, "volume": 188858.0}, {"date": "2024-01-19", "close": 5.88, "volume": 140671.0}, {"date": "2024-01-22", "close": 6.33, "volume": 224409.0}, {"date": "2024-01-23", "close": 6.35, "volume": 272414.0}, {"date": "2024-01-24", "close": 6.39, "volume": 257592.0}, {"date": "2024-01-25", "close": 6.2, "volume": 206167.0}, {"date": "2024-01-26", "close": 6.19, "volume": 161091.0}, {"date": "2024-01-29", "close": 6.43, "volume": 237266.0}, {"date": "2024-01-30", "close": 6.2, "volume": 276394.0}, {"date": "2024-01-31", "close": 5.92, "volume": 311569.0}, {"date": "2024-02-01", "close": 6.06, "volume": 153253.0}, {"date": "2024-02-02", "close": 5.98, "volume": 141032.0}, {"date": "2024-02-05", "close": 5.82, "volume": 199334.0}, {"date": "2024-02-06", "close": 5.98, "volume": 142125.0}, {"date": "2024-02-07", "close": 5.83, "volume": 223809.0}, {"date": "2024-02-08", "close": 6.05, "volume": 223030.0}, {"date": "2024-02-09", "close": 6.17, "volume": 123960.0}, {"date": "2024-02-12", "close": 6.27, "volume": 266092.0}, {"date": "2024-02-13", "close": 5.91, "volume": 244596.0}, {"date": "2024-02-14", "close": 6.08, "volume": 156007.0}, {"date": "2024-02-15", "close": 6.16, "volume": 316292.0}, {"date": "2024-02-16", "close": 5.99, "volume": 199616.0}, {"date": "2024-02-20", "close": 5.81, "volume": 469215.0}, {"date": "2024-02-21", "close": 5.88, "volume": 205402.0}, {"date": "2024-02-22", "close": 5.75, "volume": 265568.0}, {"date": "2024-02-23", "close": 5.8, "volume": 279376.0}, {"date": "2024-02-26", "close": 5.89, "volume": 227460.0}, {"date": "2024-02-27", "close": 5.75, "volume": 546763.0}, {"date": "2024-02-28", "close": 5.59, "volume": 286121.0}, {"date": "2024-02-29", "close": 5.76, "volume": 343779.0}, {"date": "2024-03-01", "close": 5.92, "volume": 721300.0}, {"date": "2024-03-04", "close": 5.8, "volume": 345400.0}, {"date": "2024-03-05", "close": 5.57, "volume": 270213.0}, {"date": "2024-03-06", "close": 5.59, "volume": 254060.0}, {"date": "2024-03-07", "close": 5.27, "volume": 338622.0}, {"date": "2024-03-08", "close": 6.55, "volume": 1151611.0}, {"date": "2024-03-11", "close": 6.75, "volume": 741654.0}, {"date": "2024-03-12", "close": 6.48, "volume": 657975.0}, {"date": "2024-03-13", "close": 6.62, "volume": 568793.0}, {"date": "2024-03-14", "close": 6.655, "volume": 650123.0}, {"date": "2024-03-15", "close": 6.76, "volume": 482534.0}, {"date": "2024-03-18", "close": 6.66, "volume": 310090.0}, {"date": "2024-03-19", "close": 6.77, "volume": 349285.0}, {"date": "2024-03-20", "close": 6.97, "volume": 357117.0}, {"date": "2024-03-21", "close": 7.08, "volume": 314093.0}, {"date": "2024-03-22", "close": 6.9, "volume": 213831.0}, {"date": "2024-03-25", "close": 6.66, "volume": 219776.0}, {"date": "2024-03-26", "close": 6.71, "volume": 196211.0}, {"date": "2024-03-27", "close": 6.91, "volume": 197913.0}, {"date": "2024-03-28", "close": 6.75, "volume": 287653.0}, {"date": "2024-04-01", "close": 6.84, "volume": 215325.0}, {"date": "2024-04-02", "close": 6.53, "volume": 241327.0}, {"date": "2024-04-03", "close": 6.6, "volume": 185126.0}, {"date": "2024-04-04", "close": 6.52, "volume": 193116.0}, {"date": "2024-04-05", "close": 6.57, "volume": 137410.0}, {"date": "2024-04-08", "close": 6.61, "volume": 177995.0}, {"date": "2024-04-09", "close": 6.58, "volume": 194136.0}, {"date": "2024-04-10", "close": 6.33, "volume": 232760.0}, {"date": "2024-04-11", "close": 6.38, "volume": 409541.0}, {"date": "2024-04-12", "close": 6.09, "volume": 183269.0}, {"date": "2024-04-15", "close": 6.28, "volume": 188537.0}, {"date": "2024-04-16", "close": 6.18, "volume": 193275.0}, {"date": "2024-04-17", "close": 5.975, "volume": 142739.0}, {"date": "2024-04-18", "close": 6.1, "volume": 147690.0}, {"date": "2024-04-19", "close": 6.24, "volume": 171308.0}, {"date": "2024-04-22", "close": 6.07, "volume": 114333.0}, {"date": "2024-04-23", "close": 6.15, "volume": 99709.0}, {"date": "2024-04-24", "close": 6.3, "volume": 112753.0}, {"date": "2024-04-25", "close": 6.07, "volume": 141437.0}, {"date": "2024-04-26", "close": 6.28, "volume": 102373.0}, {"date": "2024-04-29", "close": 6.45, "volume": 128838.0}, {"date": "2024-04-30", "close": 6.33, "volume": 167865.0}, {"date": "2024-05-01", "close": 6.35, "volume": 147428.0}, {"date": "2024-05-02", "close": 6.16, "volume": 208445.0}, {"date": "2024-05-03", "close": 7.31, "volume": 596405.0}, {"date": "2024-05-06", "close": 7.01, "volume": 320347.0}, {"date": "2024-05-07", "close": 6.77, "volume": 303523.0}, {"date": "2024-05-08", "close": 6.83, "volume": 207258.0}, {"date": "2024-05-09", "close": 6.84, "volume": 142948.0}, {"date": "2024-05-10", "close": 6.77, "volume": 165279.0}, {"date": "2024-05-13", "close": 6.79, "volume": 152110.0}, {"date": "2024-05-14", "close": 7.0, "volume": 250770.0}, {"date": "2024-05-15", "close": 6.98, "volume": 143355.0}, {"date": "2024-05-16", "close": 6.75, "volume": 239239.0}, {"date": "2024-05-17", "close": 6.93, "volume": 360756.0}, {"date": "2024-05-20", "close": 6.93, "volume": 183437.0}, {"date": "2024-05-21", "close": 6.81, "volume": 104759.0}, {"date": "2024-05-22", "close": 6.7, "volume": 129309.0}, {"date": "2024-05-23", "close": 6.69, "volume": 192754.0}, {"date": "2024-05-24", "close": 6.77, "volume": 105378.0}, {"date": "2024-05-28", "close": 6.91, "volume": 122875.0}, {"date": "2024-05-29", "close": 6.74, "volume": 105540.0}, {"date": "2024-05-30", "close": 6.81, "volume": 116319.0}, {"date": "2024-05-31", "close": 7.0, "volume": 176713.0}, {"date": "2024-06-03", "close": 6.69, "volume": 222684.0}, {"date": "2024-06-04", "close": 6.68, "volume": 135552.0}, {"date": "2024-06-05", "close": 6.84, "volume": 118069.0}, {"date": "2024-06-06", "close": 6.86, "volume": 101779.0}, {"date": "2024-06-07", "close": 6.67, "volume": 137156.0}, {"date": "2024-06-10", "close": 6.65, "volume": 92603.0}, {"date": "2024-06-11", "close": 6.78, "volume": 120520.0}, {"date": "2024-06-12", "close": 6.89, "volume": 107040.0}, {"date": "2024-06-13", "close": 6.72, "volume": 117331.0}, {"date": "2024-06-14", "close": 6.56, "volume": 86611.0}, {"date": "2024-06-17", "close": 6.52, "volume": 110932.0}, {"date": "2024-06-18", "close": 6.4, "volume": 113187.0}, {"date": "2024-06-20", "close": 6.45, "volume": 252343.0}, {"date": "2024-06-21", "close": 6.59, "volume": 225363.0}, {"date": "2024-06-24", "close": 6.57, "volume": 100034.0}, {"date": "2024-06-25", "close": 6.43, "volume": 103636.0}, {"date": "2024-06-26", "close": 6.6, "volume": 137363.0}, {"date": "2024-06-27", "close": 6.54, "volume": 169776.0}, {"date": "2024-06-28", "close": 6.73, "volume": 458631.0}, {"date": "2024-07-01", "close": 6.28, "volume": 123580.0}, {"date": "2024-07-02", "close": 6.35, "volume": 114800.0}, {"date": "2024-07-03", "close": 6.36, "volume": 66852.0}, {"date": "2024-07-05", "close": 6.13, "volume": 224299.0}, {"date": "2024-07-08", "close": 6.17, "volume": 95588.0}, {"date": "2024-07-09", "close": 6.0, "volume": 123505.0}, {"date": "2024-07-10", "close": 5.82, "volume": 265232.0}, {"date": "2024-07-11", "close": 6.03, "volume": 269391.0}, {"date": "2024-07-12", "close": 6.1, "volume": 334456.0}, {"date": "2024-07-15", "close": 6.2, "volume": 264721.0}, {"date": "2024-07-16", "close": 6.34, "volume": 337785.0}, {"date": "2024-07-17", "close": 6.38, "volume": 312208.0}, {"date": "2024-07-18", "close": 6.14, "volume": 127167.0}, {"date": "2024-07-19", "close": 5.89, "volume": 179065.0}, {"date": "2024-07-22", "close": 6.16, "volume": 471941.0}, {"date": "2024-07-23", "close": 6.28, "volume": 352676.0}, {"date": "2024-07-24", "close": 5.98, "volume": 141190.0}, {"date": "2024-07-25", "close": 6.05, "volume": 198605.0}, {"date": "2024-07-26", "close": 6.11, "volume": 318649.0}, {"date": "2024-07-29", "close": 5.95, "volume": 237325.0}, {"date": "2024-07-30", "close": 5.95, "volume": 189237.0}, {"date": "2024-07-31", "close": 6.04, "volume": 602101.0}, {"date": "2024-08-01", "close": 5.77, "volume": 281207.0}, {"date": "2024-08-02", "close": 4.97, "volume": 1177954.0}, {"date": "2024-08-05", "close": 4.67, "volume": 447032.0}, {"date": "2024-08-06", "close": 4.48, "volume": 470658.0}, {"date": "2024-08-07", "close": 4.39, "volume": 294005.0}, {"date": "2024-08-08", "close": 4.46, "volume": 325184.0}, {"date": "2024-08-09", "close": 4.55, "volume": 346923.0}, {"date": "2024-08-12", "close": 4.39, "volume": 255201.0}, {"date": "2024-08-13", "close": 4.39, "volume": 190509.0}, {"date": "2024-08-14", "close": 4.31, "volume": 252211.0}, {"date": "2024-08-15", "close": 4.46, "volume": 215227.0}, {"date": "2024-08-16", "close": 4.46, "volume": 140976.0}, {"date": "2024-08-19", "close": 4.47, "volume": 163112.0}, {"date": "2024-08-20", "close": 4.48, "volume": 160383.0}, {"date": "2024-08-21", "close": 4.57, "volume": 97277.0}, {"date": "2024-08-22", "close": 4.59, "volume": 193525.0}, {"date": "2024-08-23", "close": 4.6, "volume": 734083.0}, {"date": "2024-08-26", "close": 4.44, "volume": 626736.0}, {"date": "2024-08-27", "close": 4.32, "volume": 618466.0}, {"date": "2024-08-28", "close": 4.25, "volume": 2164973.0}, {"date": "2024-08-29", "close": 4.3, "volume": 361782.0}, {"date": "2024-08-30", "close": 4.31, "volume": 260660.0}, {"date": "2024-09-03", "close": 4.1, "volume": 344158.0}, {"date": "2024-09-04", "close": 4.15, "volume": 308165.0}, {"date": "2024-09-05", "close": 4.15, "volume": 441531.0}, {"date": "2024-09-06", "close": 4.07, "volume": 628734.0}, {"date": "2024-09-09", "close": 4.0, "volume": 650948.0}, {"date": "2024-09-10", "close": 4.04, "volume": 792711.0}, {"date": "2024-09-11", "close": 4.27, "volume": 1590861.0}, {"date": "2024-09-12", "close": 4.45, "volume": 538731.0}, {"date": "2024-09-13", "close": 4.5, "volume": 490162.0}, {"date": "2024-09-16", "close": 4.51, "volume": 298352.0}, {"date": "2024-09-17", "close": 4.65, "volume": 433343.0}, {"date": "2024-09-18", "close": 4.66, "volume": 399549.0}, {"date": "2024-09-19", "close": 4.73, "volume": 249714.0}, {"date": "2024-09-20", "close": 4.67, "volume": 410850.0}, {"date": "2024-09-23", "close": 4.59, "volume": 300171.0}, {"date": "2024-09-24", "close": 4.64, "volume": 214970.0}, {"date": "2024-09-25", "close": 4.41, "volume": 133853.0}, {"date": "2024-09-26", "close": 4.49, "volume": 264944.0}, {"date": "2024-09-27", "close": 4.62, "volume": 221347.0}, {"date": "2024-09-30", "close": 4.5, "volume": 303096.0}, {"date": "2024-10-01", "close": 4.32, "volume": 701838.0}, {"date": "2024-10-02", "close": 4.35, "volume": 178898.0}, {"date": "2024-10-03", "close": 4.27, "volume": 132004.0}, {"date": "2024-10-04", "close": 4.38, "volume": 120404.0}, {"date": "2024-10-07", "close": 4.39, "volume": 233513.0}, {"date": "2024-10-08", "close": 4.42, "volume": 162461.0}, {"date": "2024-10-09", "close": 4.49, "volume": 103886.0}, {"date": "2024-10-10", "close": 4.47, "volume": 140740.0}, {"date": "2024-10-11", "close": 4.39, "volume": 300481.0}, {"date": "2024-10-14", "close": 4.44, "volume": 146713.0}, {"date": "2024-10-15", "close": 4.48, "volume": 188386.0}, {"date": "2024-10-16", "close": 4.5, "volume": 129905.0}, {"date": "2024-10-17", "close": 4.45, "volume": 117671.0}, {"date": "2024-10-18", "close": 4.39, "volume": 198148.0}, {"date": "2024-10-21", "close": 4.29, "volume": 139391.0}, {"date": "2024-10-22", "close": 4.24, "volume": 112071.0}, {"date": "2024-10-23", "close": 4.1, "volume": 326459.0}, {"date": "2024-10-24", "close": 4.09, "volume": 155219.0}, {"date": "2024-10-25", "close": 4.05, "volume": 154913.0}, {"date": "2024-10-28", "close": 4.11, "volume": 118492.0}, {"date": "2024-10-29", "close": 4.17, "volume": 156218.0}, {"date": "2024-10-30", "close": 4.2, "volume": 196299.0}, {"date": "2024-10-31", "close": 4.21, "volume": 213398.0}, {"date": "2024-11-01", "close": 4.46, "volume": 213590.0}, {"date": "2024-11-04", "close": 4.44, "volume": 289427.0}, {"date": "2024-11-05", "close": 4.65, "volume": 208886.0}, {"date": "2024-11-06", "close": 4.83, "volume": 365554.0}, {"date": "2024-11-07", "close": 4.75, "volume": 277119.0}, {"date": "2024-11-08", "close": 4.41, "volume": 704221.0}, {"date": "2024-11-11", "close": 4.44, "volume": 205842.0}, {"date": "2024-11-12", "close": 4.4, "volume": 286823.0}, {"date": "2024-11-13", "close": 4.4, "volume": 273817.0}, {"date": "2024-11-14", "close": 4.3, "volume": 240448.0}, {"date": "2024-11-15", "close": 4.48, "volume": 407034.0}, {"date": "2024-11-18", "close": 4.21, "volume": 332154.0}, {"date": "2024-11-19", "close": 4.26, "volume": 290854.0}, {"date": "2024-11-20", "close": 4.28, "volume": 177681.0}, {"date": "2024-11-21", "close": 4.38, "volume": 238899.0}, {"date": "2024-11-22", "close": 4.51, "volume": 189679.0}, {"date": "2024-11-25", "close": 4.63, "volume": 200172.0}, {"date": "2024-11-26", "close": 4.49, "volume": 236648.0}, {"date": "2024-11-27", "close": 4.62, "volume": 130787.0}, {"date": "2024-11-29", "close": 4.54, "volume": 102432.0}, {"date": "2024-12-02", "close": 4.59, "volume": 199363.0}, {"date": "2024-12-03", "close": 4.56, "volume": 174612.0}, {"date": "2024-12-04", "close": 4.57, "volume": 128714.0}, {"date": "2024-12-05", "close": 4.63, "volume": 161029.0}, {"date": "2024-12-06", "close": 4.69, "volume": 109085.0}, {"date": "2024-12-09", "close": 5.18, "volume": 403801.0}, {"date": "2024-12-10", "close": 4.89, "volume": 433107.0}, {"date": "2024-12-11", "close": 5.07, "volume": 258886.0}, {"date": "2024-12-12", "close": 4.97, "volume": 178145.0}, {"date": "2024-12-13", "close": 5.03, "volume": 156917.0}, {"date": "2024-12-16", "close": 4.875, "volume": 440308.0}, {"date": "2024-12-17", "close": 4.905, "volume": 455130.0}, {"date": "2024-12-18", "close": 4.51, "volume": 286601.0}, {"date": "2024-12-19", "close": 4.37, "volume": 293373.0}, {"date": "2024-12-20", "close": 4.56, "volume": 256877.0}, {"date": "2024-12-23", "close": 4.44, "volume": 270597.0}, {"date": "2024-12-24", "close": 4.44, "volume": 76330.0}, {"date": "2024-12-26", "close": 4.59, "volume": 184022.0}, {"date": "2024-12-27", "close": 4.54, "volume": 191807.0}, {"date": "2024-12-30", "close": 4.47, "volume": 176480.0}, {"date": "2024-12-31", "close": 4.51, "volume": 143283.0}, {"date": "2025-01-02", "close": 4.57, "volume": 175177.0}, {"date": "2025-01-03", "close": 4.65, "volume": 134275.0}, {"date": "2025-01-06", "close": 4.57, "volume": 118574.0}, {"date": "2025-01-07", "close": 4.55, "volume": 108345.0}, {"date": "2025-01-08", "close": 4.46, "volume": 195142.0}, {"date": "2025-01-10", "close": 4.4, "volume": 128662.0}, {"date": "2025-01-13", "close": 4.41, "volume": 103903.0}, {"date": "2025-01-14", "close": 4.44, "volume": 135642.0}, {"date": "2025-01-15", "close": 4.55, "volume": 79286.0}, {"date": "2025-01-16", "close": 4.57, "volume": 89864.0}, {"date": "2025-01-17", "close": 4.61, "volume": 97564.0}, {"date": "2025-01-21", "close": 4.78, "volume": 108561.0}, {"date": "2025-01-22", "close": 4.81, "volume": 270033.0}, {"date": "2025-01-23", "close": 4.85, "volume": 138416.0}, {"date": "2025-01-24", "close": 4.78, "volume": 132551.0}, {"date": "2025-01-27", "close": 4.81, "volume": 161812.0}, {"date": "2025-01-28", "close": 4.72, "volume": 83022.0}, {"date": "2025-01-29", "close": 4.87, "volume": 71742.0}, {"date": "2025-01-30", "close": 5.0, "volume": 168948.0}, {"date": "2025-01-31", "close": 4.86, "volume": 120252.0}, {"date": "2025-02-03", "close": 4.58, "volume": 132549.0}, {"date": "2025-02-04", "close": 4.84, "volume": 222195.0}, {"date": "2025-02-05", "close": 4.78, "volume": 150606.0}, {"date": "2025-02-06", "close": 4.79, "volume": 84039.0}, {"date": "2025-02-07", "close": 4.74, "volume": 121718.0}, {"date": "2025-02-10", "close": 4.73, "volume": 91218.0}, {"date": "2025-02-11", "close": 4.79, "volume": 97090.0}, {"date": "2025-02-12", "close": 4.74, "volume": 119488.0}, {"date": "2025-02-13", "close": 4.99, "volume": 220659.0}, {"date": "2025-02-14", "close": 4.85, "volume": 43517.0}, {"date": "2025-02-18", "close": 4.9, "volume": 72945.0}, {"date": "2025-02-19", "close": 4.91, "volume": 90730.0}, {"date": "2025-02-20", "close": 4.8, "volume": 47896.0}, {"date": "2025-02-21", "close": 4.75, "volume": 112471.0}, {"date": "2025-02-24", "close": 4.73, "volume": 129534.0}, {"date": "2025-02-25", "close": 4.72, "volume": 93104.0}, {"date": "2025-02-26", "close": 4.7, "volume": 117100.0}, {"date": "2025-02-27", "close": 4.54, "volume": 99127.0}, {"date": "2025-02-28", "close": 4.6, "volume": 125349.0}, {"date": "2025-03-03", "close": 4.44, "volume": 157091.0}, {"date": "2025-03-04", "close": 4.39, "volume": 161979.0}, {"date": "2025-03-05", "close": 4.3, "volume": 222159.0}, {"date": "2025-03-06", "close": 4.26, "volume": 232931.0}, {"date": "2025-03-07", "close": 4.43, "volume": 305436.0}, {"date": "2025-03-10", "close": 4.02, "volume": 192451.0}, {"date": "2025-03-11", "close": 4.11, "volume": 231929.0}, {"date": "2025-03-12", "close": 3.96, "volume": 151952.0}, {"date": "2025-03-13", "close": 4.06, "volume": 270707.0}, {"date": "2025-03-14", "close": 4.04, "volume": 86092.0}, {"date": "2025-03-17", "close": 4.04, "volume": 205410.0}, {"date": "2025-03-18", "close": 4.01, "volume": 161033.0}, {"date": "2025-03-19", "close": 4.01, "volume": 101921.0}, {"date": "2025-03-20", "close": 3.95, "volume": 144828.0}, {"date": "2025-03-21", "close": 3.89, "volume": 252447.0}, {"date": "2025-03-24", "close": 4.0, "volume": 126088.0}, {"date": "2025-03-25", "close": 3.96, "volume": 74633.0}, {"date": "2025-03-26", "close": 3.92, "volume": 87689.0}, {"date": "2025-03-27", "close": 3.97, "volume": 51994.0}, {"date": "2025-03-28", "close": 3.83, "volume": 102798.0}, {"date": "2025-03-31", "close": 3.75, "volume": 90322.0}, {"date": "2025-04-01", "close": 3.76, "volume": 136517.0}, {"date": "2025-04-02", "close": 3.83, "volume": 79378.0}, {"date": "2025-04-03", "close": 3.59, "volume": 306528.0}, {"date": "2025-04-04", "close": 3.61, "volume": 247101.0}, {"date": "2025-04-07", "close": 3.53, "volume": 570048.0}, {"date": "2025-04-08", "close": 3.42, "volume": 485879.0}, {"date": "2025-04-09", "close": 3.61, "volume": 276666.0}, {"date": "2025-04-10", "close": 3.41, "volume": 168465.0}, {"date": "2025-04-11", "close": 3.44, "volume": 143792.0}, {"date": "2025-04-14", "close": 3.47, "volume": 205020.0}, {"date": "2025-04-15", "close": 3.37, "volume": 234205.0}, {"date": "2025-04-16", "close": 3.3, "volume": 236981.0}, {"date": "2025-04-17", "close": 3.26, "volume": 231352.0}, {"date": "2025-04-21", "close": 3.32, "volume": 295942.0}, {"date": "2025-04-22", "close": 3.35, "volume": 192452.0}, {"date": "2025-04-23", "close": 3.42, "volume": 205487.0}, {"date": "2025-04-24", "close": 3.43, "volume": 195288.0}, {"date": "2025-04-25", "close": 3.38, "volume": 231522.0}, {"date": "2025-04-28", "close": 3.28, "volume": 271429.0}, {"date": "2025-04-29", "close": 3.33, "volume": 242789.0}, {"date": "2025-04-30", "close": 3.29, "volume": 269243.0}, {"date": "2025-05-01", "close": 3.3, "volume": 113433.0}, {"date": "2025-05-02", "close": 3.35, "volume": 158196.0}, {"date": "2025-05-05", "close": 3.31, "volume": 122861.0}, {"date": "2025-05-06", "close": 3.27, "volume": 110636.0}, {"date": "2025-05-07", "close": 3.41, "volume": 96944.0}, {"date": "2025-05-08", "close": 3.5, "volume": 128139.0}, {"date": "2025-05-09", "close": 3.225, "volume": 241387.0}, {"date": "2025-05-12", "close": 3.315, "volume": 221866.0}, {"date": "2025-05-13", "close": 3.39, "volume": 193554.0}, {"date": "2025-05-14", "close": 3.23, "volume": 178940.0}, {"date": "2025-05-15", "close": 3.2, "volume": 104802.0}, {"date": "2025-05-16", "close": 3.27, "volume": 152862.0}, {"date": "2025-05-19", "close": 3.15, "volume": 165034.0}, {"date": "2025-05-20", "close": 3.14, "volume": 180598.0}, {"date": "2025-05-21", "close": 3.08, "volume": 176924.0}, {"date": "2025-05-22", "close": 3.17, "volume": 135548.0}, {"date": "2025-05-23", "close": 3.12, "volume": 120215.0}, {"date": "2025-05-27", "close": 3.09, "volume": 131379.0}, {"date": "2025-05-28", "close": 3.1, "volume": 176522.0}, {"date": "2025-05-29", "close": 3.21, "volume": 172791.0}, {"date": "2025-05-30", "close": 3.18, "volume": 262577.0}, {"date": "2025-06-02", "close": 3.14, "volume": 151322.0}, {"date": "2025-06-03", "close": 3.335, "volume": 131154.0}, {"date": "2025-06-04", "close": 3.39, "volume": 109184.0}, {"date": "2025-06-05", "close": 3.37, "volume": 87456.0}, {"date": "2025-06-06", "close": 3.38, "volume": 148283.0}, {"date": "2025-06-09", "close": 3.51, "volume": 107547.0}, {"date": "2025-06-10", "close": 3.53, "volume": 72516.0}, {"date": "2025-06-11", "close": 3.5, "volume": 55825.0}, {"date": "2025-06-12", "close": 3.58, "volume": 71581.0}, {"date": "2025-06-13", "close": 3.55, "volume": 120046.0}, {"date": "2025-06-16", "close": 3.55, "volume": 70734.0}, {"date": "2025-06-17", "close": 3.51, "volume": 109691.0}, {"date": "2025-06-18", "close": 3.52, "volume": 104066.0}, {"date": "2025-06-20", "close": 3.51, "volume": 124001.0}, {"date": "2025-06-23", "close": 3.53, "volume": 205679.0}, {"date": "2025-06-24", "close": 3.54, "volume": 307942.0}, {"date": "2025-06-25", "close": 3.54, "volume": 152558.0}, {"date": "2025-06-26", "close": 3.535, "volume": 117586.0}, {"date": "2025-06-27", "close": 3.58, "volume": 255132.0}, {"date": "2025-06-30", "close": 3.47, "volume": 140458.0}, {"date": "2025-07-01", "close": 3.51, "volume": 644489.0}, {"date": "2025-07-02", "close": 3.66, "volume": 644547.0}, {"date": "2025-07-03", "close": 3.65, "volume": 152154.0}, {"date": "2025-07-07", "close": 3.6, "volume": 193648.0}, {"date": "2025-07-08", "close": 3.57, "volume": 103835.0}, {"date": "2025-07-09", "close": 3.62, "volume": 191370.0}, {"date": "2025-07-10", "close": 3.68, "volume": 97504.0}, {"date": "2025-07-11", "close": 3.64, "volume": 79176.0}, {"date": "2025-07-14", "close": 3.59, "volume": 93322.0}, {"date": "2025-07-15", "close": 3.55, "volume": 106017.0}, {"date": "2025-07-16", "close": 3.54, "volume": 102077.0}, {"date": "2025-07-17", "close": 3.56, "volume": 74653.0}, {"date": "2025-07-18", "close": 3.59, "volume": 88150.0}, {"date": "2025-07-21", "close": 3.69, "volume": 131764.0}, {"date": "2025-07-22", "close": 3.87, "volume": 141433.0}, {"date": "2025-07-23", "close": 3.99, "volume": 100181.0}, {"date": "2025-07-24", "close": 3.82, "volume": 73038.0}, {"date": "2025-07-25", "close": 3.93, "volume": 55246.0}, {"date": "2025-07-28", "close": 3.88, "volume": 71370.0}, {"date": "2025-07-29", "close": 3.79, "volume": 56324.0}, {"date": "2025-07-30", "close": 3.73, "volume": 110001.0}, {"date": "2025-07-31", "close": 3.6, "volume": 142071.0}, {"date": "2025-08-01", "close": 3.16, "volume": 556365.0}, {"date": "2025-08-04", "close": 3.25, "volume": 346512.0}, {"date": "2025-08-05", "close": 3.23, "volume": 933716.0}, {"date": "2025-08-06", "close": 3.15, "volume": 865526.0}, {"date": "2025-08-07", "close": 3.13, "volume": 396460.0}, {"date": "2025-08-08", "close": 3.45, "volume": 329780.0}, {"date": "2025-08-11", "close": 3.21, "volume": 201242.0}, {"date": "2025-08-12", "close": 3.17, "volume": 259250.0}, {"date": "2025-08-13", "close": 3.51, "volume": 220169.0}, {"date": "2025-08-14", "close": 3.39, "volume": 117756.0}, {"date": "2025-08-15", "close": 3.39, "volume": 66893.0}, {"date": "2025-08-18", "close": 3.49, "volume": 108579.0}, {"date": "2025-08-19", "close": 3.49, "volume": 76134.0}, {"date": "2025-08-20", "close": 3.49, "volume": 82499.0}, {"date": "2025-08-21", "close": 3.5, "volume": 69076.0}, {"date": "2025-08-22", "close": 3.73, "volume": 198312.0}, {"date": "2025-08-25", "close": 3.77, "volume": 100606.0}, {"date": "2025-08-26", "close": 3.74, "volume": 98695.0}, {"date": "2025-08-27", "close": 3.69, "volume": 60991.0}, {"date": "2025-08-28", "close": 3.63, "volume": 95308.0}, {"date": "2025-08-29", "close": 3.63, "volume": 56833.0}, {"date": "2025-09-02", "close": 3.5, "volume": 88671.0}, {"date": "2025-09-03", "close": 3.48, "volume": 107899.0}, {"date": "2025-09-04", "close": 3.63, "volume": 68174.0}, {"date": "2025-09-05", "close": 3.66, "volume": 93013.0}, {"date": "2025-09-08", "close": 3.91, "volume": 116154.0}, {"date": "2025-09-09", "close": 4.0, "volume": 144779.0}, {"date": "2025-09-10", "close": 3.89, "volume": 105829.0}, {"date": "2025-09-11", "close": 3.92, "volume": 78328.0}, {"date": "2025-09-12", "close": 3.82, "volume": 43273.0}, {"date": "2025-09-15", "close": 3.83, "volume": 95203.0}, {"date": "2025-09-16", "close": 3.84, "volume": 59329.0}, {"date": "2025-09-17", "close": 3.76, "volume": 70733.0}, {"date": "2025-09-18", "close": 3.88, "volume": 68206.0}, {"date": "2025-09-19", "close": 3.7, "volume": 191571.0}, {"date": "2025-09-22", "close": 3.74, "volume": 90394.0}, {"date": "2025-09-23", "close": 3.59, "volume": 211606.0}, {"date": "2025-09-24", "close": 3.71, "volume": 80662.0}, {"date": "2025-09-25", "close": 3.7, "volume": 127708.0}, {"date": "2025-09-26", "close": 3.63, "volume": 84342.0}, {"date": "2025-09-29", "close": 3.55, "volume": 81542.0}, {"date": "2025-09-30", "close": 3.5, "volume": 119887.0}, {"date": "2025-10-01", "close": 3.48, "volume": 111517.0}, {"date": "2025-10-02", "close": 3.42, "volume": 102042.0}, {"date": "2025-10-03", "close": 3.43, "volume": 108172.0}, {"date": "2025-10-06", "close": 3.36, "volume": 142863.0}, {"date": "2025-10-07", "close": 3.275, "volume": 167487.0}, {"date": "2025-10-08", "close": 3.35, "volume": 122987.0}, {"date": "2025-10-09", "close": 3.38, "volume": 80766.0}, {"date": "2025-10-10", "close": 3.21, "volume": 206052.0}, {"date": "2025-10-13", "close": 3.21, "volume": 146076.0}, {"date": "2025-10-14", "close": 3.3, "volume": 138301.0}, {"date": "2025-10-15", "close": 3.31, "volume": 152243.0}, {"date": "2025-10-16", "close": 3.34, "volume": 164764.0}, {"date": "2025-10-17", "close": 3.29, "volume": 54211.0}, {"date": "2025-10-20", "close": 3.18, "volume": 499497.0}, {"date": "2025-10-21", "close": 3.32, "volume": 403441.0}, {"date": "2025-10-22", "close": 3.39, "volume": 155483.0}, {"date": "2025-10-23", "close": 3.39, "volume": 48697.0}, {"date": "2025-10-24", "close": 3.5, "volume": 144479.0}, {"date": "2025-10-27", "close": 3.36, "volume": 98604.0}, {"date": "2025-10-28", "close": 3.38, "volume": 102553.0}, {"date": "2025-10-29", "close": 3.41, "volume": 127338.0}, {"date": "2025-10-30", "close": 3.5, "volume": 173309.0}, {"date": "2025-10-31", "close": 3.34, "volume": 215323.0}, {"date": "2025-11-03", "close": 3.35, "volume": 109074.0}, {"date": "2025-11-04", "close": 3.3, "volume": 65088.0}, {"date": "2025-11-05", "close": 3.43, "volume": 174913.0}, {"date": "2025-11-06", "close": 3.25, "volume": 201402.0}, {"date": "2025-11-07", "close": 3.67, "volume": 243009.0}, {"date": "2025-11-10", "close": 3.6, "volume": 113306.0}, {"date": "2025-11-11", "close": 3.57, "volume": 102222.0}, {"date": "2025-11-12", "close": 3.45, "volume": 126878.0}, {"date": "2025-11-13", "close": 3.35, "volume": 187002.0}, {"date": "2025-11-14", "close": 3.39, "volume": 94435.0}, {"date": "2025-11-17", "close": 3.27, "volume": 115500.0}, {"date": "2025-11-18", "close": 3.35, "volume": 135795.0}, {"date": "2025-11-19", "close": 3.28, "volume": 149176.0}, {"date": "2025-11-20", "close": 3.35, "volume": 335336.0}, {"date": "2025-11-21", "close": 3.36, "volume": 117422.0}, {"date": "2025-11-24", "close": 3.39, "volume": 92905.0}, {"date": "2025-11-25", "close": 3.54, "volume": 78857.0}, {"date": "2025-11-26", "close": 3.58, "volume": 88368.0}, {"date": "2025-11-28", "close": 3.58, "volume": 41616.0}, {"date": "2025-12-01", "close": 3.54, "volume": 66192.0}, {"date": "2025-12-02", "close": 3.57, "volume": 116609.0}, {"date": "2025-12-03", "close": 3.7, "volume": 97511.0}, {"date": "2025-12-04", "close": 3.56, "volume": 149360.0}, {"date": "2025-12-05", "close": 3.51, "volume": 87299.0}, {"date": "2025-12-08", "close": 3.44, "volume": 53590.0}, {"date": "2025-12-09", "close": 3.44, "volume": 68981.0}, {"date": "2025-12-10", "close": 3.49, "volume": 315725.0}, {"date": "2025-12-11", "close": 3.49, "volume": 175690.0}, {"date": "2025-12-12", "close": 3.38, "volume": 210866.0}, {"date": "2025-12-15", "close": 3.4, "volume": 166254.0}, {"date": "2025-12-16", "close": 3.36, "volume": 97766.0}, {"date": "2025-12-17", "close": 3.4, "volume": 154539.0}, {"date": "2025-12-18", "close": 3.4, "volume": 189221.0}, {"date": "2025-12-19", "close": 3.39, "volume": 226471.0}, {"date": "2025-12-22", "close": 3.39, "volume": 141905.0}, {"date": "2025-12-23", "close": 3.41, "volume": 140205.0}, {"date": "2025-12-24", "close": 3.41, "volume": 34003.0}, {"date": "2025-12-26", "close": 3.38, "volume": 42224.0}, {"date": "2025-12-29", "close": 3.35, "volume": 240053.0}, {"date": "2025-12-30", "close": 3.33, "volume": 120870.0}, {"date": "2025-12-31", "close": 3.35, "volume": 117646.0}, {"date": "2026-01-02", "close": 3.36, "volume": 102200.0}, {"date": "2026-01-05", "close": 3.41, "volume": 84197.0}, {"date": "2026-01-06", "close": 3.48, "volume": 117632.0}, {"date": "2026-01-07", "close": 3.43, "volume": 200846.0}, {"date": "2026-01-08", "close": 3.55, "volume": 112839.0}, {"date": "2026-01-09", "close": 3.61, "volume": 115065.0}, {"date": "2026-01-12", "close": 3.63, "volume": 116529.0}, {"date": "2026-01-13", "close": 3.72, "volume": 85526.0}, {"date": "2026-01-14", "close": 3.74, "volume": 78673.0}, {"date": "2026-01-15", "close": 3.83, "volume": 105012.0}, {"date": "2026-01-16", "close": 3.74, "volume": 117391.0}, {"date": "2026-01-20", "close": 3.52, "volume": 150527.0}, {"date": "2026-01-21", "close": 3.69, "volume": 92224.0}, {"date": "2026-01-22", "close": 3.66, "volume": 82270.0}, {"date": "2026-01-23", "close": 3.61, "volume": 85642.0}, {"date": "2026-01-26", "close": 3.56, "volume": 241623.0}, {"date": "2026-01-27", "close": 3.57, "volume": 248520.0}, {"date": "2026-01-28", "close": 3.58, "volume": 184185.0}, {"date": "2026-01-29", "close": 3.7, "volume": 239850.0}, {"date": "2026-01-30", "close": 3.83, "volume": 172822.0}, {"date": "2026-02-02", "close": 3.8, "volume": 143654.0}, {"date": "2026-02-03", "close": 3.74, "volume": 138913.0}, {"date": "2026-02-04", "close": 3.71, "volume": 138734.0}, {"date": "2026-02-05", "close": 3.57, "volume": 206214.0}, {"date": "2026-02-06", "close": 3.62, "volume": 140037.0}, {"date": "2026-02-09", "close": 3.64, "volume": 117658.0}, {"date": "2026-02-10", "close": 3.61, "volume": 141421.0}, {"date": "2026-02-11", "close": 3.45, "volume": 299618.0}, {"date": "2026-02-12", "close": 3.22, "volume": 494464.0}, {"date": "2026-02-13", "close": 3.36, "volume": 181434.0}, {"date": "2026-02-17", "close": 3.25, "volume": 260056.0}, {"date": "2026-02-18", "close": 3.3, "volume": 275981.0}, {"date": "2026-02-19", "close": 3.27, "volume": 325083.0}, {"date": "2026-02-20", "close": 3.36, "volume": 266507.0}, {"date": "2026-02-23", "close": 3.29, "volume": 198042.0}, {"date": "2026-02-24", "close": 3.22, "volume": 244844.0}, {"date": "2026-02-25", "close": 3.2, "volume": 423768.0}, {"date": "2026-02-26", "close": 3.195, "volume": 294714.0}, {"date": "2026-02-27", "close": 3.16, "volume": 365729.0}, {"date": "2026-03-02", "close": 3.26, "volume": 260750.0}, {"date": "2026-03-03", "close": 3.11, "volume": 313181.0}, {"date": "2026-03-04", "close": 3.17, "volume": 160791.0}, {"date": "2026-03-05", "close": 3.1, "volume": 232528.0}, {"date": "2026-03-06", "close": 2.99, "volume": 552830.0}, {"date": "2026-03-09", "close": 2.98, "volume": 501153.0}, {"date": "2026-03-10", "close": 3.04, "volume": 284576.0}, {"date": "2026-03-11", "close": 3.05, "volume": 225519.0}, {"date": "2026-03-12", "close": 2.88, "volume": 248627.0}, {"date": "2026-03-13", "close": 2.775, "volume": 324408.0}, {"date": "2026-03-16", "close": 2.82, "volume": 268265.0}, {"date": "2026-03-17", "close": 2.69, "volume": 252349.0}, {"date": "2026-03-18", "close": 2.66, "volume": 255776.0}, {"date": "2026-03-19", "close": 2.65, "volume": 202288.0}, {"date": "2026-03-20", "close": 2.7, "volume": 418775.0}, {"date": "2026-03-23", "close": 2.73, "volume": 255648.0}, {"date": "2026-03-24", "close": 2.77, "volume": 169907.0}, {"date": "2026-03-25", "close": 2.77, "volume": 147100.0}, {"date": "2026-03-26", "close": 2.71, "volume": 110411.0}, {"date": "2026-03-27", "close": 2.67, "volume": 236313.0}, {"date": "2026-03-30", "close": 2.64, "volume": 208368.0}, {"date": "2026-03-31", "close": 2.72, "volume": 144231.0}, {"date": "2026-04-01", "close": 2.69, "volume": 99539.0}, {"date": "2026-04-02", "close": 2.69, "volume": 136523.0}, {"date": "2026-04-06", "close": 2.7, "volume": 109194.0}, {"date": "2026-04-07", "close": 2.66, "volume": 89198.0}, {"date": "2026-04-08", "close": 2.75, "volume": 147603.0}, {"date": "2026-04-09", "close": 2.76, "volume": 132013.0}, {"date": "2026-04-10", "close": 2.73, "volume": 152132.0}, {"date": "2026-04-13", "close": 2.69, "volume": 128704.0}, {"date": "2026-04-14", "close": 2.71, "volume": 349011.0}, {"date": "2026-04-15", "close": 2.72, "volume": 214356.0}, {"date": "2026-04-16", "close": 2.81, "volume": 160236.0}, {"date": "2026-04-17", "close": 2.93, "volume": 150005.0}, {"date": "2026-04-20", "close": 2.91, "volume": 150317.0}, {"date": "2026-04-21", "close": 2.81, "volume": 130223.0}, {"date": "2026-04-22", "close": 2.74, "volume": 102532.0}, {"date": "2026-04-23", "close": 2.69, "volume": 213437.0}, {"date": "2026-04-24", "close": 2.73, "volume": 151768.0}, {"date": "2026-04-27", "close": 2.68, "volume": 211975.0}, {"date": "2026-04-28", "close": 2.72, "volume": 204706.0}, {"date": "2026-04-29", "close": 2.63, "volume": 341535.0}, {"date": "2026-04-30", "close": 2.605, "volume": 256246.0}, {"date": "2026-05-01", "close": 2.74, "volume": 248939.0}, {"date": "2026-05-04", "close": 2.6, "volume": 253226.0}, {"date": "2026-05-05", "close": 2.81, "volume": 322735.0}, {"date": "2026-05-06", "close": 2.94, "volume": 252652.0}, {"date": "2026-05-07", "close": 2.89, "volume": 323717.0}, {"date": "2026-05-08", "close": 3.01, "volume": 587890.0}, {"date": "2026-05-11", "close": 2.87, "volume": 268382.0}, {"date": "2026-05-12", "close": 2.63, "volume": 594798.0}, {"date": "2026-05-13", "close": 2.53, "volume": 318047.0}, {"date": "2026-05-14", "close": 2.7, "volume": 377440.0}, {"date": "2026-05-15", "close": 2.73, "volume": 225261.0}, {"date": "2026-05-18", "close": 2.92, "volume": 328599.0}, {"date": "2026-05-19", "close": 2.78, "volume": 300723.0}, {"date": "2026-05-20", "close": 2.98, "volume": 399747.0}, {"date": "2026-05-21", "close": 3.05, "volume": 282921.0}, {"date": "2026-05-22", "close": 3.0, "volume": 260938.0}, {"date": "2026-05-26", "close": 3.03, "volume": 187619.0}, {"date": "2026-05-27", "close": 3.09, "volume": 147753.0}, {"date": "2026-05-28", "close": 3.11, "volume": 122128.0}, {"date": "2026-05-29", "close": 3.065, "volume": 116795.0}, {"date": "2026-06-01", "close": 2.91, "volume": 97188.0}, {"date": "2026-06-02", "close": 2.94, "volume": 98317.0}, {"date": "2026-06-03", "close": 2.86, "volume": 117895.0}, {"date": "2026-06-04", "close": 2.86, "volume": 76758.0}, {"date": "2026-06-05", "close": 2.87, "volume": 146047.0}, {"date": "2026-06-08", "close": 2.83, "volume": 102808.0}, {"date": "2026-06-09", "close": 2.92, "volume": 139304.0}, {"date": "2026-06-10", "close": 3.01, "volume": 199157.0}, {"date": "2026-06-11", "close": 3.05, "volume": 195226.0}, {"date": "2026-06-12", "close": 3.1, "volume": 338547.0}, {"date": "2026-06-15", "close": 3.125, "volume": 364564.0}, {"date": "2026-06-16", "close": 3.08, "volume": 896905.0}, {"date": "2026-06-17", "close": 3.12, "volume": 229520.0}, {"date": "2026-06-18", "close": 3.13, "volume": 484561.0}, {"date": "2026-06-22", "close": 3.02, "volume": 217432.0}, {"date": "2026-06-23", "close": 3.04, "volume": 272523.0}, {"date": "2026-06-24", "close": 3.13, "volume": 411131.0}, {"date": "2026-06-25", "close": 3.13, "volume": 572583.0}, {"date": "2026-06-26", "close": 3.15, "volume": 3241324.0}, {"date": "2026-06-29", "close": 3.24, "volume": 315809.0}, {"date": "2026-06-30", "close": 3.15, "volume": 201262.0}, {"date": "2026-07-01", "close": 3.21, "volume": 239764.0}, {"date": "2026-07-02", "close": 3.16, "volume": 160157.0}, {"date": "2026-07-06", "close": 3.16, "volume": 99472.0}, {"date": "2026-07-07", "close": 3.18, "volume": 127403.0}, {"date": "2026-07-08", "close": 3.21, "volume": 134823.0}, {"date": "2026-07-09", "close": 3.28, "volume": 84042.0}, {"date": "2026-07-10", "close": 3.36, "volume": 271813.0}, {"date": "2026-07-13", "close": 3.38, "volume": 182993.0}, {"date": "2026-07-14", "close": 3.26, "volume": 102134.0}, {"date": "2026-07-15", "close": 3.34, "volume": 51866.0}, {"date": "2026-07-16", "close": 3.42, "volume": 80020.0}, {"date": "2026-07-17", "close": 3.43, "volume": 73262.0}, {"date": "2026-07-20", "close": 3.36, "volume": 49042.0}, {"date": "2026-07-21", "close": 3.36, "volume": 83746.0}, {"date": "2026-07-22", "close": 3.35, "volume": 107980.0}, {"date": "2026-07-23", "close": 3.26, "volume": 98964.0}, {"date": "2026-07-24", "close": 3.26, "volume": 100834.0}, {"date": "2026-07-27", "close": 3.27, "volume": 53578.0}, {"date": "2026-07-28", "close": 3.33, "volume": 101241.0}, {"date": "2026-07-29", "close": 3.26, "volume": 80138.0}, {"date": "2026-07-30", "close": 3.21, "volume": 80061.0}, {"date": "2026-07-31", "close": 3.21, "volume": 67657.0}, {"date": "2026-08-03", "close": 3.31, "volume": 75372.0}, {"date": "2026-08-04", "close": 3.35, "volume": 95627.0}, {"date": "2026-08-05", "close": 3.36, "volume": 65300.0}, {"date": "2026-08-06", "close": 3.37, "volume": 147603.0}, {"date": "2026-08-07", "close": 3.71, "volume": 408625.0}, {"date": "2026-08-10", "close": 3.78, "volume": 178799.0}, {"date": "2026-08-11", "close": 3.81, "volume": 125663.0}, {"date": "2026-08-12", "close": 3.68, "volume": 96731.0}, {"date": "2026-08-13", "close": 3.79, "volume": 110426.0}, {"date": "2026-08-14", "close": 3.65, "volume": 126547.0}, {"date": "2026-08-17", "close": 3.63, "volume": 97086.0}, {"date": "2026-08-18", "close": 3.62, "volume": 191526.0}, {"date": "2026-08-19", "close": 3.73, "volume": 101632.0}, {"date": "2026-08-20", "close": 3.61, "volume": 179653.0}, {"date": "2026-08-21", "close": 3.71, "volume": 164101.0}, {"date": "2026-08-24", "close": 3.82, "volume": 149003.0}, {"date": "2026-08-25", "close": 3.8, "volume": 246944.0}, {"date": "2026-08-26", "close": 3.73, "volume": 103899.0}, {"date": "2026-08-27", "close": 3.76, "volume": 109852.0}, {"date": "2026-08-28", "close": 3.8, "volume": 200998.0}, {"date": "2026-08-31", "close": 3.72, "volume": 104151.0}, {"date": "2026-09-01", "close": 3.64, "volume": 127478.0}, {"date": "2026-09-02", "close": 3.78, "volume": 99060.0}, {"date": "2026-09-03", "close": 3.81, "volume": 141856.0}, {"date": "2026-09-04", "close": 3.75, "volume": 77371.0}, {"date": "2026-09-08", "close": 3.72, "volume": 128298.0}, {"date": "2026-09-09", "close": 3.65, "volume": 85035.0}, {"date": "2026-09-10", "close": 3.55, "volume": 125046.0}, {"date": "2026-09-11", "close": 3.55, "volume": 131227.0}, {"date": "2026-09-14", "close": 3.58, "volume": 132287.0}, {"date": "2026-09-15", "close": 3.51, "volume": 95132.0}, {"date": "2026-09-16", "close": 3.55, "volume": 183698.0}, {"date": "2026-09-17", "close": 3.58, "volume": 86122.0}, {"date": "2026-09-18", "close": 3.58, "volume": 141653.0}, {"date": "2026-09-21", "close": 3.57, "volume": 74402.0}, {"date": "2026-09-22", "close": 3.57, "volume": 89800.0}, {"date": "2026-09-23", "close": 3.5, "volume": 123681.0}, {"date": "2026-09-24", "close": 3.51, "volume": 60518.0}, {"date": "2026-09-25", "close": 3.58, "volume": 71349.0}, {"date": "2026-09-28", "close": 3.5, "volume": 140898.0}, {"date": "2026-09-29", "close": 3.43, "volume": 99589.0}, {"date": "2026-09-30", "close": 3.39, "volume": 93131.0}, {"date": "2026-10-01", "close": 3.38, "volume": 186947.0}, {"date": "2026-10-02", "close": 3.45, "volume": 118944.0}, {"date": "2026-10-05", "close": 3.45, "volume": 71570.0}, {"date": "2026-10-06", "close": 3.43, "volume": 107104.0}, {"date": "2026-10-07", "close": 3.41, "volume": 81792.0}, {"date": "2026-10-08", "close": 3.42, "volume": 86657.0}, {"date": "2026-10-09", "close": 3.495, "volume": 153093.0}, {"date": "2026-10-12", "close": 3.53, "volume": 142358.0}, {"date": "2026-10-13", "close": 3.54, "volume": 106209.0}, {"date": "2026-10-14", "close": 3.44, "volume": 84945.0}, {"date": "2026-10-15", "close": 3.5, "volume": 83083.0}, {"date": "2026-10-16", "close": 3.6, "volume": 148304.0}, {"date": "2026-10-19", "close": 3.64, "volume": 103026.0}, {"date": "2026-10-20", "close": 3.6, "volume": 199500.0}, {"date": "2026-10-21", "close": 3.82, "volume": 173596.0}, {"date": "2026-10-22", "close": 3.83, "volume": 169449.0}, {"date": "2026-10-23", "close": 3.83, "volume": 92303.0}, {"date": "2026-10-26", "close": 3.9, "volume": 175774.0}, {"date": "2026-10-27", "close": 3.91, "volume": 406799.0}, {"date": "2026-10-28", "close": 4.3, "volume": 773911.0}, {"date": "2026-10-29", "close": 4.49, "volume": 531628.0}, {"date": "2026-10-30", "close": 4.43, "volume": 221458.0}], "refreshing": true}