{"ticker": "DAKT", "overview": {"cik": "915779", "ticker": "DAKT", "name": "DAKTRONICS INC /SD/", "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "sic": "3990", "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061158", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-02", "title": "Quarterly report", "accession": "0001628280-26-060057", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001628280-26-059967", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058953", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058947", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058945", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058943", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058941", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001734916-26-000004", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-28", "title": "Form ARS", "accession": "0001628280-26-049960", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-28", "title": "Form DEFA14A", "accession": "0001628280-26-049958", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-28", "title": "Proxy statement", "accession": "0001628280-26-049957", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001628280-26-048982", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001950047-26-007197", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001628280-26-048619", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048514", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048513", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048512", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048511", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046811", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006796", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-30", "title": "Form SCHEDULE 13D/A", "accession": "0001734916-26-000003", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-24", "title": "Annual report", "accession": "0001628280-26-045262", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001628280-26-045034", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001628280-26-039011", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 76880.0, "net": -76880.0, "insiders": 1, "first_date": "2026-07-17", "last_date": "2026-07-17"}, "metrics": {"ticker": "DAKT", "has_prices": true, "as_of": "2026-08-07", "last": 21.43, "prev_close": 21.74, "change": -0.3099999999999987, "change_pct": -0.01425942962281503, "session_volume": 426393.0, "vwap_5": 21.481712955623436, "vwap_20": 20.15561634790847, "vwap_60": 20.003668663229412, "vwap_250": 20.72494213371813, "high_52w": 27.73, "low_52w": 17.27, "avg_volume_20": 446485.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003891", "src": "13DG", "ticker": "DAKT", "cik": "915779", "company": "DAKTRONICS INC /SD/", "company_raw": "DAKTRONICS INC /SD/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.4% passive stake in DAKT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003891-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "0001628280-26-061158", "src": "INSIDERS", "ticker": "DAKT", "cik": "915779", "company": "DAKTRONICS INC /SD/", "company_raw": "DAKTRONICS INC /SD/", "who": "Bradley T. Wiemann", "who_key": "Wiemann Bradley T", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11192.230000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "President files routine paperwork on DAKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1310622/000162828026061158/0001628280-26-061158-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84465}, {"id": "0001628280-26-058953", "src": "INSIDERS", "ticker": "DAKT", "cik": "915779", "company": "DAKTRONICS INC /SD/", "company_raw": "DAKTRONICS INC /SD/", "who": "Sheila Mae Anderson", "who_key": "Anderson Sheila Mae", "role": "CDAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 14022.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Insider files routine paperwork on DAKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1558306/000162828026058953/0001628280-26-058953-index.htm", "trade_date": "2026-08-23", "timestamp": "2026-08-23", "mins": 103185}, {"id": "0001628280-26-058945", "src": "INSIDERS", "ticker": "DAKT", "cik": "915779", "company": "DAKTRONICS INC /SD/", "company_raw": "DAKTRONICS INC /SD/", "who": "Matthew John Kurtenbach", "who_key": "Kurtenbach Matthew John", "role": "VP of Manufacturing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 17499.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Insider files routine paperwork on DAKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585065/000162828026058945/0001628280-26-058945-index.htm", "trade_date": "2026-08-23", "timestamp": "2026-08-23", "mins": 103185}, {"id": "0001628280-26-058947", "src": "INSIDERS", "ticker": "DAKT", "cik": "915779", "company": "DAKTRONICS INC /SD/", "company_raw": "DAKTRONICS INC /SD/", "who": "Brett David Wendler", "who_key": "Wendler Brett David", "role": "VP of Design & Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16188.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Insider files routine paperwork on DAKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2130344/000162828026058947/0001628280-26-058947-index.htm", "trade_date": "2026-08-23", "timestamp": "2026-08-23", "mins": 103185}, {"id": "0001628280-26-058943", "src": "INSIDERS", "ticker": "DAKT", "cik": "915779", "company": "DAKTRONICS INC /SD/", "company_raw": "DAKTRONICS INC /SD/", "who": "Bradley T. Wiemann", "who_key": "Wiemann Bradley T", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7809.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "President files routine paperwork on DAKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1310622/000162828026058943/0001628280-26-058943-index.htm", "trade_date": "2026-08-23", "timestamp": "2026-08-23", "mins": 103185}, {"id": "0001628280-26-058941", "src": "INSIDERS", "ticker": "DAKT", "cik": "915779", "company": "DAKTRONICS INC /SD/", "company_raw": "DAKTRONICS INC /SD/", "who": "Ramesh Jayaraman", "who_key": "Jayaraman Ramesh", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 32794.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "CEO files routine paperwork on DAKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2100961/000162828026058941/0001628280-26-058941-index.htm", "trade_date": "2026-08-23", "timestamp": "2026-08-23", "mins": 103185}, {"id": "13DG-0001734916-26-000004", "src": "13DG", "ticker": "DAKT", "cik": "915779", "company": "DAKTRONICS INC /SD/", "company_raw": "DAKTRONICS INC /SD/", "who": "Alta Fox Opportunities Fund, LP", "who_key": "Alta Fox Opportunities Fund, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Alta Fox Opportunities Fund, LP moves to a 4.4% activist stake in DAKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1734916/0001734916-26-000004-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120465}, {"id": "0001628280-26-048982", "src": "INSIDERS", "ticker": "DAKT", "cik": "915779", "company": "DAKTRONICS INC /SD/", "company_raw": "DAKTRONICS INC /SD/", "who": "Bradley T. Wiemann", "who_key": "Wiemann Bradley T", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 76880.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Insider offloads $77K of DAKT", "source_url": "https://www.sec.gov/Archives/edgar/data/915779/000162828026048982/0001628280-26-048982-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156465}, {"id": "13DG-0001734916-26-000003", "src": "13DG", "ticker": "DAKT", "cik": "915779", "company": "DAKTRONICS INC /SD/", "company_raw": "DAKTRONICS INC /SD/", "who": "Alta Fox Opportunities Fund, LP", "who_key": "Alta Fox Opportunities Fund, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Alta Fox Opportunities Fund, LP moves to a 6% activist stake in DAKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1734916/0001734916-26-000003-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-26", "mins": 186705}, {"id": "13DG-0001102578-26-000031", "src": "13DG", "ticker": "DAKT", "cik": "915779", "company": "DAKTRONICS INC /SD/", "company_raw": "DAKTRONICS INC /SD/", "who": "Daktronics Inc /SD/", "who_key": "DAKTRONICS INC /SD/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "DAKTRONICS INC /SD/ takes a 6.6% passive stake in DAKT", "source_url": "https://www.sec.gov/Archives/edgar/data/915779/0001102578-26-000031-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003891", "src": "13DG", "ticker": "DAKT", "cik": "915779", "company": "DAKTRONICS INC /SD/", "company_raw": "DAKTRONICS INC /SD/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.4% passive stake in DAKT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003891-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "13DG-0001734916-26-000004", "src": "13DG", "ticker": "DAKT", "cik": "915779", "company": "DAKTRONICS INC /SD/", "company_raw": "DAKTRONICS INC /SD/", "who": "Alta Fox Opportunities Fund, LP", "who_key": "Alta Fox Opportunities Fund, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Alta Fox Opportunities Fund, LP moves to a 4.4% activist stake in DAKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1734916/0001734916-26-000004-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120465}, {"id": "13DG-0001734916-26-000003", "src": "13DG", "ticker": "DAKT", "cik": "915779", "company": "DAKTRONICS INC /SD/", "company_raw": "DAKTRONICS INC /SD/", "who": "Alta Fox Opportunities Fund, LP", "who_key": "Alta Fox Opportunities Fund, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Alta Fox Opportunities Fund, LP moves to a 6% activist stake in DAKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1734916/0001734916-26-000003-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-26", "mins": 186705}, {"id": "13DG-0001102578-26-000031", "src": "13DG", "ticker": "DAKT", "cik": "915779", "company": "DAKTRONICS INC /SD/", "company_raw": "DAKTRONICS INC /SD/", "who": "Daktronics Inc /SD/", "who_key": "DAKTRONICS INC /SD/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "DAKTRONICS INC /SD/ takes a 6.6% passive stake in DAKT", "source_url": "https://www.sec.gov/Archives/edgar/data/915779/0001102578-26-000031-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}], "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": "Daktronics, Inc. - Common Stock", "new_value": "DAKTRONICS INC /SD/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000915779", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000915779", "applied": 1, "detected_at": "2026-09-11T07:47:12.081337"}]}, "key_people": [{"who": "Bradley T. Wiemann", "who_key": "Wiemann Bradley T", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 76880.0, "net": -76880.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 76880.0, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915779/000162828026048982/0001628280-26-048982-index.htm"}], "latest": {"action": "SELL", "amount": 76880.0, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915779/000162828026048982/0001628280-26-048982-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061158", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-02", "title": "Quarterly report", "accession": "0001628280-26-060057", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001628280-26-059967", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058953", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058947", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058945", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058943", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058941", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001734916-26-000004", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-28", "title": "Form ARS", "accession": "0001628280-26-049960", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-28", "title": "Form DEFA14A", "accession": "0001628280-26-049958", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-28", "title": "Proxy statement", "accession": "0001628280-26-049957", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001628280-26-048982", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001950047-26-007197", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001628280-26-048619", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048514", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048513", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048512", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048511", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046811", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006796", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-30", "title": "Form SCHEDULE 13D/A", "accession": "0001734916-26-000003", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-24", "title": "Annual report", "accession": "0001628280-26-045262", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001628280-26-045034", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001628280-26-039011", "price_sensitive": false}], "performance": {"ticker": "DAKT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 6.72, "volume": 216109.0}, {"date": "2016-08-09", "close": 6.8, "volume": 178700.0}, {"date": "2016-08-10", "close": 6.69, "volume": 212281.0}, {"date": "2016-08-11", "close": 6.79, "volume": 186851.0}, {"date": "2016-08-12", "close": 6.86, "volume": 185147.0}, {"date": "2016-08-15", "close": 6.99, "volume": 292263.0}, {"date": "2016-08-16", "close": 6.97, "volume": 231259.0}, {"date": "2016-08-17", "close": 7.02, "volume": 147133.0}, {"date": "2016-08-18", "close": 7.12, "volume": 198295.0}, {"date": "2016-08-19", "close": 7.01, "volume": 167607.0}, {"date": "2016-08-22", "close": 6.93, "volume": 190068.0}, {"date": "2016-08-23", "close": 8.28, "volume": 2836343.0}, {"date": "2016-08-24", "close": 9.03, "volume": 1796603.0}, {"date": "2016-08-25", "close": 9.35, "volume": 1125708.0}, {"date": "2016-08-26", "close": 9.52, "volume": 783667.0}, {"date": "2016-08-29", "close": 9.97, "volume": 675592.0}, {"date": "2016-08-30", "close": 9.65, "volume": 647732.0}, {"date": "2016-08-31", "close": 9.53, "volume": 616305.0}, {"date": "2016-09-01", "close": 9.57, "volume": 544079.0}, {"date": "2016-09-02", "close": 9.73, "volume": 240885.0}, {"date": "2016-09-06", "close": 9.85, "volume": 312951.0}, {"date": "2016-09-07", "close": 9.67, "volume": 379065.0}, {"date": "2016-09-08", "close": 9.8, "volume": 260285.0}, {"date": "2016-09-09", "close": 9.43, "volume": 249749.0}, {"date": "2016-09-12", "close": 9.54, "volume": 469380.0}, {"date": "2016-09-13", "close": 9.59, "volume": 413906.0}, {"date": "2016-09-14", "close": 9.68, "volume": 236316.0}, {"date": "2016-09-15", "close": 9.74, "volume": 221532.0}, {"date": "2016-09-16", "close": 9.7, "volume": 472621.0}, {"date": "2016-09-19", "close": 9.83, "volume": 413819.0}, {"date": "2016-09-20", "close": 9.88, "volume": 257687.0}, {"date": "2016-09-21", "close": 9.93, "volume": 226184.0}, {"date": "2016-09-22", "close": 9.89, "volume": 298857.0}, {"date": "2016-09-23", "close": 9.84, "volume": 243632.0}, {"date": "2016-09-26", "close": 9.56, "volume": 214695.0}, {"date": "2016-09-27", "close": 9.52, "volume": 156887.0}, {"date": "2016-09-28", "close": 9.51, "volume": 119381.0}, {"date": "2016-09-29", "close": 9.38, "volume": 210990.0}, {"date": "2016-09-30", "close": 9.54, "volume": 222916.0}, {"date": "2016-10-03", "close": 9.5, "volume": 154152.0}, {"date": "2016-10-04", "close": 9.36, "volume": 150011.0}, {"date": "2016-10-05", "close": 9.46, "volume": 132554.0}, {"date": "2016-10-06", "close": 9.34, "volume": 128704.0}, {"date": "2016-10-07", "close": 9.18, "volume": 173585.0}, {"date": "2016-10-10", "close": 9.24, "volume": 89132.0}, {"date": "2016-10-11", "close": 8.9, "volume": 149692.0}, {"date": "2016-10-12", "close": 9.0, "volume": 67515.0}, {"date": "2016-10-13", "close": 8.94, "volume": 189435.0}, {"date": "2016-10-14", "close": 8.84, "volume": 145925.0}, {"date": "2016-10-17", "close": 8.67, "volume": 82218.0}, {"date": "2016-10-18", "close": 8.6, "volume": 62031.0}, {"date": "2016-10-19", "close": 8.68, "volume": 100614.0}, {"date": "2016-10-20", "close": 8.49, "volume": 124572.0}, {"date": "2016-10-21", "close": 8.38, "volume": 130226.0}, {"date": "2016-10-24", "close": 8.78, "volume": 120329.0}, {"date": "2016-10-25", "close": 8.58, "volume": 124809.0}, {"date": "2016-10-26", "close": 8.6, "volume": 195477.0}, {"date": "2016-10-27", "close": 8.4, "volume": 88019.0}, {"date": "2016-10-28", "close": 8.36, "volume": 101677.0}, {"date": "2016-10-31", "close": 8.35, "volume": 258815.0}, {"date": "2016-11-01", "close": 8.34, "volume": 224323.0}, {"date": "2016-11-02", "close": 8.29, "volume": 87296.0}, {"date": "2016-11-03", "close": 8.19, "volume": 89839.0}, {"date": "2016-11-04", "close": 8.3, "volume": 133926.0}, {"date": "2016-11-07", "close": 8.67, "volume": 182961.0}, {"date": "2016-11-08", "close": 8.39, "volume": 89362.0}, {"date": "2016-11-09", "close": 8.82, "volume": 171491.0}, {"date": "2016-11-10", "close": 9.04, "volume": 234471.0}, {"date": "2016-11-11", "close": 9.39, "volume": 344706.0}, {"date": "2016-11-14", "close": 9.24, "volume": 148826.0}, {"date": "2016-11-15", "close": 9.2, "volume": 115692.0}, {"date": "2016-11-16", "close": 9.29, "volume": 124356.0}, {"date": "2016-11-17", "close": 9.48, "volume": 111443.0}, {"date": "2016-11-18", "close": 9.34, "volume": 165313.0}, {"date": "2016-11-21", "close": 9.41, "volume": 139737.0}, {"date": "2016-11-22", "close": 9.99, "volume": 568341.0}, {"date": "2016-11-23", "close": 10.43, "volume": 335526.0}, {"date": "2016-11-25", "close": 10.64, "volume": 140325.0}, {"date": "2016-11-28", "close": 10.81, "volume": 320916.0}, {"date": "2016-11-29", "close": 10.58, "volume": 249468.0}, {"date": "2016-11-30", "close": 10.29, "volume": 170497.0}, {"date": "2016-12-01", "close": 10.48, "volume": 252804.0}, {"date": "2016-12-02", "close": 10.35, "volume": 98553.0}, {"date": "2016-12-05", "close": 10.49, "volume": 187314.0}, {"date": "2016-12-06", "close": 10.46, "volume": 132666.0}, {"date": "2016-12-07", "close": 10.47, "volume": 171319.0}, {"date": "2016-12-08", "close": 10.69, "volume": 274882.0}, {"date": "2016-12-09", "close": 10.62, "volume": 165972.0}, {"date": "2016-12-12", "close": 10.29, "volume": 185395.0}, {"date": "2016-12-13", "close": 10.29, "volume": 198905.0}, {"date": "2016-12-14", "close": 10.17, "volume": 140563.0}, {"date": "2016-12-15", "close": 10.18, "volume": 205183.0}, {"date": "2016-12-16", "close": 10.21, "volume": 633835.0}, {"date": "2016-12-19", "close": 10.41, "volume": 208253.0}, {"date": "2016-12-20", "close": 10.5, "volume": 222974.0}, {"date": "2016-12-21", "close": 10.67, "volume": 164363.0}, {"date": "2016-12-22", "close": 10.41, "volume": 110670.0}, {"date": "2016-12-23", "close": 10.6, "volume": 117792.0}, {"date": "2016-12-27", "close": 10.73, "volume": 294333.0}, {"date": "2016-12-28", "close": 10.49, "volume": 169430.0}, {"date": "2016-12-29", "close": 10.6, "volume": 170756.0}, {"date": "2016-12-30", "close": 10.7, "volume": 268439.0}, {"date": "2017-01-03", "close": 10.85, "volume": 416260.0}, {"date": "2017-01-04", "close": 11.0, "volume": 296867.0}, {"date": "2017-01-05", "close": 10.82, "volume": 121121.0}, {"date": "2017-01-06", "close": 10.65, "volume": 99492.0}, {"date": "2017-01-09", "close": 10.53, "volume": 99950.0}, {"date": "2017-01-10", "close": 10.6, "volume": 107523.0}, {"date": "2017-01-11", "close": 10.77, "volume": 89857.0}, {"date": "2017-01-12", "close": 10.63, "volume": 128654.0}, {"date": "2017-01-13", "close": 10.6, "volume": 104720.0}, {"date": "2017-01-17", "close": 10.23, "volume": 196945.0}, {"date": "2017-01-18", "close": 10.34, "volume": 175371.0}, {"date": "2017-01-19", "close": 10.3, "volume": 141762.0}, {"date": "2017-01-20", "close": 10.3, "volume": 128202.0}, {"date": "2017-01-23", "close": 10.19, "volume": 89993.0}, {"date": "2017-01-24", "close": 10.38, "volume": 128733.0}, {"date": "2017-01-25", "close": 10.4, "volume": 96948.0}, {"date": "2017-01-26", "close": 10.33, "volume": 114127.0}, {"date": "2017-01-27", "close": 10.39, "volume": 123735.0}, {"date": "2017-01-30", "close": 10.01, "volume": 153059.0}, {"date": "2017-01-31", "close": 10.16, "volume": 114097.0}, {"date": "2017-02-01", "close": 10.14, "volume": 91856.0}, {"date": "2017-02-02", "close": 10.11, "volume": 82192.0}, {"date": "2017-02-03", "close": 10.17, "volume": 81110.0}, {"date": "2017-02-06", "close": 10.1, "volume": 104474.0}, {"date": "2017-02-07", "close": 10.06, "volume": 149707.0}, {"date": "2017-02-08", "close": 10.04, "volume": 111617.0}, {"date": "2017-02-09", "close": 9.97, "volume": 133142.0}, {"date": "2017-02-10", "close": 10.09, "volume": 94442.0}, {"date": "2017-02-13", "close": 9.99, "volume": 188246.0}, {"date": "2017-02-14", "close": 10.04, "volume": 115114.0}, {"date": "2017-02-15", "close": 10.01, "volume": 70422.0}, {"date": "2017-02-16", "close": 9.83, "volume": 115195.0}, {"date": "2017-02-17", "close": 10.11, "volume": 257187.0}, {"date": "2017-02-21", "close": 9.49, "volume": 970119.0}, {"date": "2017-02-22", "close": 9.5, "volume": 350998.0}, {"date": "2017-02-23", "close": 9.72, "volume": 255567.0}, {"date": "2017-02-24", "close": 9.72, "volume": 176997.0}, {"date": "2017-02-27", "close": 9.76, "volume": 169586.0}, {"date": "2017-02-28", "close": 9.37, "volume": 329773.0}, {"date": "2017-03-01", "close": 9.47, "volume": 120970.0}, {"date": "2017-03-02", "close": 9.32, "volume": 96903.0}, {"date": "2017-03-03", "close": 9.27, "volume": 132153.0}, {"date": "2017-03-06", "close": 9.24, "volume": 122358.0}, {"date": "2017-03-07", "close": 9.41, "volume": 163213.0}, {"date": "2017-03-08", "close": 9.44, "volume": 208722.0}, {"date": "2017-03-09", "close": 9.25, "volume": 137182.0}, {"date": "2017-03-10", "close": 9.37, "volume": 71703.0}, {"date": "2017-03-13", "close": 9.36, "volume": 81028.0}, {"date": "2017-03-14", "close": 9.29, "volume": 111219.0}, {"date": "2017-03-15", "close": 9.37, "volume": 94044.0}, {"date": "2017-03-16", "close": 9.36, "volume": 99169.0}, {"date": "2017-03-17", "close": 9.47, "volume": 349918.0}, {"date": "2017-03-20", "close": 9.3, "volume": 141395.0}, {"date": "2017-03-21", "close": 9.16, "volume": 163397.0}, {"date": "2017-03-22", "close": 9.13, "volume": 139978.0}, {"date": "2017-03-23", "close": 9.15, "volume": 81887.0}, {"date": "2017-03-24", "close": 9.19, "volume": 112150.0}, {"date": "2017-03-27", "close": 9.15, "volume": 97339.0}, {"date": "2017-03-28", "close": 9.19, "volume": 89689.0}, {"date": "2017-03-29", "close": 9.17, "volume": 86437.0}, {"date": "2017-03-30", "close": 9.29, "volume": 155838.0}, {"date": "2017-03-31", "close": 9.45, "volume": 330964.0}, {"date": "2017-04-03", "close": 9.0, "volume": 145695.0}, {"date": "2017-04-04", "close": 9.02, "volume": 132873.0}, {"date": "2017-04-05", "close": 9.02, "volume": 186433.0}, {"date": "2017-04-06", "close": 9.18, "volume": 101509.0}, {"date": "2017-04-07", "close": 9.2, "volume": 145856.0}, {"date": "2017-04-10", "close": 9.18, "volume": 126971.0}, {"date": "2017-04-11", "close": 9.19, "volume": 172394.0}, {"date": "2017-04-12", "close": 9.1, "volume": 71810.0}, {"date": "2017-04-13", "close": 8.97, "volume": 69820.0}, {"date": "2017-04-17", "close": 9.06, "volume": 74253.0}, {"date": "2017-04-18", "close": 9.14, "volume": 63252.0}, {"date": "2017-04-19", "close": 9.2, "volume": 71936.0}, {"date": "2017-04-20", "close": 9.2, "volume": 120400.0}, {"date": "2017-04-21", "close": 9.16, "volume": 100326.0}, {"date": "2017-04-24", "close": 9.19, "volume": 137874.0}, {"date": "2017-04-25", "close": 9.17, "volume": 137963.0}, {"date": "2017-04-26", "close": 9.47, "volume": 111743.0}, {"date": "2017-04-27", "close": 9.51, "volume": 97520.0}, {"date": "2017-04-28", "close": 9.46, "volume": 180803.0}, {"date": "2017-05-01", "close": 9.34, "volume": 54944.0}, {"date": "2017-05-02", "close": 9.44, "volume": 137473.0}, {"date": "2017-05-03", "close": 9.31, "volume": 113078.0}, {"date": "2017-05-04", "close": 9.41, "volume": 105481.0}, {"date": "2017-05-05", "close": 9.66, "volume": 224646.0}, {"date": "2017-05-08", "close": 9.74, "volume": 83466.0}, {"date": "2017-05-09", "close": 9.63, "volume": 120337.0}, {"date": "2017-05-10", "close": 9.72, "volume": 241360.0}, {"date": "2017-05-11", "close": 9.65, "volume": 129008.0}, {"date": "2017-05-12", "close": 9.44, "volume": 117672.0}, {"date": "2017-05-15", "close": 9.38, "volume": 79095.0}, {"date": "2017-05-16", "close": 9.21, "volume": 89250.0}, {"date": "2017-05-17", "close": 8.94, "volume": 137742.0}, {"date": "2017-05-18", "close": 8.95, "volume": 111766.0}, {"date": "2017-05-19", "close": 9.03, "volume": 83630.0}, {"date": "2017-05-22", "close": 9.14, "volume": 81959.0}, {"date": "2017-05-23", "close": 9.15, "volume": 64737.0}, {"date": "2017-05-24", "close": 9.13, "volume": 84227.0}, {"date": "2017-05-25", "close": 9.11, "volume": 123508.0}, {"date": "2017-05-26", "close": 9.14, "volume": 78219.0}, {"date": "2017-05-30", "close": 9.28, "volume": 191587.0}, {"date": "2017-05-31", "close": 9.93, "volume": 422202.0}, {"date": "2017-06-01", "close": 9.72, "volume": 182613.0}, {"date": "2017-06-02", "close": 9.73, "volume": 198209.0}, {"date": "2017-06-05", "close": 9.75, "volume": 277666.0}, {"date": "2017-06-06", "close": 9.65, "volume": 118376.0}, {"date": "2017-06-07", "close": 9.64, "volume": 95485.0}, {"date": "2017-06-08", "close": 9.87, "volume": 144754.0}, {"date": "2017-06-09", "close": 9.82, "volume": 167359.0}, {"date": "2017-06-12", "close": 9.92, "volume": 126647.0}, {"date": "2017-06-13", "close": 9.81, "volume": 155707.0}, {"date": "2017-06-14", "close": 9.78, "volume": 122408.0}, {"date": "2017-06-15", "close": 9.74, "volume": 82789.0}, {"date": "2017-06-16", "close": 9.65, "volume": 201458.0}, {"date": "2017-06-19", "close": 9.85, "volume": 96927.0}, {"date": "2017-06-20", "close": 9.72, "volume": 78235.0}, {"date": "2017-06-21", "close": 9.57, "volume": 77339.0}, {"date": "2017-06-22", "close": 9.69, "volume": 82654.0}, {"date": "2017-06-23", "close": 9.68, "volume": 870016.0}, {"date": "2017-06-26", "close": 9.68, "volume": 94676.0}, {"date": "2017-06-27", "close": 9.63, "volume": 96120.0}, {"date": "2017-06-28", "close": 9.81, "volume": 155562.0}, {"date": "2017-06-29", "close": 9.68, "volume": 184383.0}, {"date": "2017-06-30", "close": 9.63, "volume": 208494.0}, {"date": "2017-07-03", "close": 9.71, "volume": 108646.0}, {"date": "2017-07-05", "close": 9.61, "volume": 126821.0}, {"date": "2017-07-06", "close": 9.4, "volume": 151073.0}, {"date": "2017-07-07", "close": 9.52, "volume": 98353.0}, {"date": "2017-07-10", "close": 9.51, "volume": 149116.0}, {"date": "2017-07-11", "close": 9.54, "volume": 83843.0}, {"date": "2017-07-12", "close": 9.73, "volume": 105611.0}, {"date": "2017-07-13", "close": 9.68, "volume": 90082.0}, {"date": "2017-07-14", "close": 9.64, "volume": 87339.0}, {"date": "2017-07-17", "close": 9.68, "volume": 84610.0}, {"date": "2017-07-18", "close": 9.65, "volume": 73396.0}, {"date": "2017-07-19", "close": 9.66, "volume": 66110.0}, {"date": "2017-07-20", "close": 9.83, "volume": 82499.0}, {"date": "2017-07-21", "close": 9.74, "volume": 116683.0}, {"date": "2017-07-24", "close": 9.59, "volume": 122638.0}, {"date": "2017-07-25", "close": 9.66, "volume": 96687.0}, {"date": "2017-07-26", "close": 9.58, "volume": 52060.0}, {"date": "2017-07-27", "close": 9.59, "volume": 76481.0}, {"date": "2017-07-28", "close": 9.65, "volume": 78296.0}, {"date": "2017-07-31", "close": 9.78, "volume": 173168.0}, {"date": "2017-08-01", "close": 9.93, "volume": 130590.0}, {"date": "2017-08-02", "close": 9.77, "volume": 62333.0}, {"date": "2017-08-03", "close": 9.6, "volume": 63095.0}, {"date": "2017-08-04", "close": 9.62, "volume": 73781.0}, {"date": "2017-08-07", "close": 9.56, "volume": 95298.0}, {"date": "2017-08-08", "close": 9.48, "volume": 77694.0}, {"date": "2017-08-09", "close": 9.37, "volume": 101495.0}, {"date": "2017-08-10", "close": 9.32, "volume": 89639.0}, {"date": "2017-08-11", "close": 9.4, "volume": 198036.0}, {"date": "2017-08-14", "close": 9.61, "volume": 148208.0}, {"date": "2017-08-15", "close": 9.61, "volume": 181922.0}, {"date": "2017-08-16", "close": 9.61, "volume": 57501.0}, {"date": "2017-08-17", "close": 9.24, "volume": 240302.0}, {"date": "2017-08-18", "close": 9.37, "volume": 133356.0}, {"date": "2017-08-21", "close": 9.34, "volume": 153965.0}, {"date": "2017-08-22", "close": 9.72, "volume": 391647.0}, {"date": "2017-08-23", "close": 9.41, "volume": 177585.0}, {"date": "2017-08-24", "close": 9.52, "volume": 94461.0}, {"date": "2017-08-25", "close": 9.4, "volume": 132287.0}, {"date": "2017-08-28", "close": 9.4, "volume": 123124.0}, {"date": "2017-08-29", "close": 9.45, "volume": 113845.0}, {"date": "2017-08-30", "close": 9.43, "volume": 84535.0}, {"date": "2017-08-31", "close": 9.63, "volume": 149244.0}, {"date": "2017-09-01", "close": 9.58, "volume": 127052.0}, {"date": "2017-09-05", "close": 9.51, "volume": 150576.0}, {"date": "2017-09-06", "close": 9.58, "volume": 152891.0}, {"date": "2017-09-07", "close": 9.58, "volume": 90335.0}, {"date": "2017-09-08", "close": 9.59, "volume": 106011.0}, {"date": "2017-09-11", "close": 9.66, "volume": 80209.0}, {"date": "2017-09-12", "close": 9.73, "volume": 139135.0}, {"date": "2017-09-13", "close": 9.89, "volume": 179069.0}, {"date": "2017-09-14", "close": 9.93, "volume": 169889.0}, {"date": "2017-09-15", "close": 9.95, "volume": 559362.0}, {"date": "2017-09-18", "close": 10.19, "volume": 241055.0}, {"date": "2017-09-19", "close": 10.03, "volume": 161403.0}, {"date": "2017-09-20", "close": 9.99, "volume": 145454.0}, {"date": "2017-09-21", "close": 10.26, "volume": 143024.0}, {"date": "2017-09-22", "close": 10.27, "volume": 164841.0}, {"date": "2017-09-25", "close": 10.22, "volume": 148157.0}, {"date": "2017-09-26", "close": 10.46, "volume": 136341.0}, {"date": "2017-09-27", "close": 10.6, "volume": 182539.0}, {"date": "2017-09-28", "close": 10.58, "volume": 90813.0}, {"date": "2017-09-29", "close": 10.57, "volume": 144549.0}, {"date": "2017-10-02", "close": 10.61, "volume": 150226.0}, {"date": "2017-10-03", "close": 10.74, "volume": 154039.0}, {"date": "2017-10-04", "close": 10.76, "volume": 114574.0}, {"date": "2017-10-05", "close": 10.67, "volume": 105261.0}, {"date": "2017-10-06", "close": 10.655, "volume": 90754.0}, {"date": "2017-10-09", "close": 10.6, "volume": 80266.0}, {"date": "2017-10-10", "close": 10.68, "volume": 150962.0}, {"date": "2017-10-11", "close": 10.69, "volume": 144734.0}, {"date": "2017-10-12", "close": 10.61, "volume": 123891.0}, {"date": "2017-10-13", "close": 10.65, "volume": 111477.0}, {"date": "2017-10-16", "close": 10.68, "volume": 99256.0}, {"date": "2017-10-17", "close": 10.5, "volume": 108272.0}, {"date": "2017-10-18", "close": 10.5, "volume": 87567.0}, {"date": "2017-10-19", "close": 10.26, "volume": 96531.0}, {"date": "2017-10-20", "close": 10.32, "volume": 105581.0}, {"date": "2017-10-23", "close": 10.24, "volume": 106945.0}, {"date": "2017-10-24", "close": 10.29, "volume": 97138.0}, {"date": "2017-10-25", "close": 10.39, "volume": 84260.0}, {"date": "2017-10-26", "close": 10.41, "volume": 43323.0}, {"date": "2017-10-27", "close": 10.46, "volume": 112635.0}, {"date": "2017-10-30", "close": 10.21, "volume": 84775.0}, {"date": "2017-10-31", "close": 10.27, "volume": 150952.0}, {"date": "2017-11-01", "close": 10.09, "volume": 97320.0}, {"date": "2017-11-02", "close": 9.85, "volume": 206480.0}, {"date": "2017-11-03", "close": 9.72, "volume": 201071.0}, {"date": "2017-11-06", "close": 9.68, "volume": 98523.0}, {"date": "2017-11-07", "close": 9.8, "volume": 141213.0}, {"date": "2017-11-08", "close": 10.02, "volume": 188760.0}, {"date": "2017-11-09", "close": 9.99, "volume": 79283.0}, {"date": "2017-11-10", "close": 9.94, "volume": 89136.0}, {"date": "2017-11-13", "close": 9.95, "volume": 85376.0}, {"date": "2017-11-14", "close": 9.92, "volume": 93618.0}, {"date": "2017-11-15", "close": 9.74, "volume": 44687.0}, {"date": "2017-11-16", "close": 9.99, "volume": 91012.0}, {"date": "2017-11-17", "close": 9.94, "volume": 127656.0}, {"date": "2017-11-20", "close": 10.09, "volume": 147319.0}, {"date": "2017-11-21", "close": 9.81, "volume": 178317.0}, {"date": "2017-11-22", "close": 9.51, "volume": 171556.0}, {"date": "2017-11-24", "close": 9.65, "volume": 75077.0}, {"date": "2017-11-27", "close": 9.55, "volume": 79154.0}, {"date": "2017-11-28", "close": 9.62, "volume": 130485.0}, {"date": "2017-11-29", "close": 9.65, "volume": 100699.0}, {"date": "2017-11-30", "close": 9.58, "volume": 180457.0}, {"date": "2017-12-01", "close": 9.37, "volume": 194920.0}, {"date": "2017-12-04", "close": 9.33, "volume": 128543.0}, {"date": "2017-12-05", "close": 9.32, "volume": 135337.0}, {"date": "2017-12-06", "close": 9.22, "volume": 87365.0}, {"date": "2017-12-07", "close": 9.2, "volume": 113988.0}, {"date": "2017-12-08", "close": 9.04, "volume": 122630.0}, {"date": "2017-12-11", "close": 9.1, "volume": 128366.0}, {"date": "2017-12-12", "close": 9.1, "volume": 93247.0}, {"date": "2017-12-13", "close": 9.26, "volume": 119299.0}, {"date": "2017-12-14", "close": 9.12, "volume": 79575.0}, {"date": "2017-12-15", "close": 9.31, "volume": 575300.0}, {"date": "2017-12-18", "close": 9.39, "volume": 107622.0}, {"date": "2017-12-19", "close": 9.27, "volume": 104660.0}, {"date": "2017-12-20", "close": 9.36, "volume": 85229.0}, {"date": "2017-12-21", "close": 9.37, "volume": 73443.0}, {"date": "2017-12-22", "close": 9.27, "volume": 65677.0}, {"date": "2017-12-26", "close": 9.14, "volume": 124208.0}, {"date": "2017-12-27", "close": 9.18, "volume": 193748.0}, {"date": "2017-12-28", "close": 9.19, "volume": 101359.0}, {"date": "2017-12-29", "close": 9.13, "volume": 118940.0}, {"date": "2018-01-02", "close": 9.19, "volume": 155304.0}, {"date": "2018-01-03", "close": 9.16, "volume": 134831.0}, {"date": "2018-01-04", "close": 9.3, "volume": 193737.0}, {"date": "2018-01-05", "close": 9.49, "volume": 167206.0}, {"date": "2018-01-08", "close": 9.51, "volume": 114716.0}, {"date": "2018-01-09", "close": 9.48, "volume": 133485.0}, {"date": "2018-01-10", "close": 9.32, "volume": 238824.0}, {"date": "2018-01-11", "close": 9.4, "volume": 126825.0}, {"date": "2018-01-12", "close": 9.34, "volume": 61901.0}, {"date": "2018-01-16", "close": 9.21, "volume": 107156.0}, {"date": "2018-01-17", "close": 9.38, "volume": 135923.0}, {"date": "2018-01-18", "close": 9.28, "volume": 106241.0}, {"date": "2018-01-19", "close": 9.54, "volume": 133095.0}, {"date": "2018-01-22", "close": 9.49, "volume": 175954.0}, {"date": "2018-01-23", "close": 9.49, "volume": 144829.0}, {"date": "2018-01-24", "close": 9.44, "volume": 140131.0}, {"date": "2018-01-25", "close": 9.47, "volume": 175817.0}, {"date": "2018-01-26", "close": 9.42, "volume": 104044.0}, {"date": "2018-01-29", "close": 9.36, "volume": 111528.0}, {"date": "2018-01-30", "close": 9.25, "volume": 117992.0}, {"date": "2018-01-31", "close": 9.26, "volume": 178752.0}, {"date": "2018-02-01", "close": 9.41, "volume": 153453.0}, {"date": "2018-02-02", "close": 9.38, "volume": 205325.0}, {"date": "2018-02-05", "close": 9.03, "volume": 365487.0}, {"date": "2018-02-06", "close": 9.14, "volume": 254109.0}, {"date": "2018-02-07", "close": 9.3, "volume": 224465.0}, {"date": "2018-02-08", "close": 9.15, "volume": 244777.0}, {"date": "2018-02-09", "close": 9.29, "volume": 232476.0}, {"date": "2018-02-12", "close": 9.28, "volume": 211053.0}, {"date": "2018-02-13", "close": 9.39, "volume": 222226.0}, {"date": "2018-02-14", "close": 9.39, "volume": 200859.0}, {"date": "2018-02-15", "close": 9.4, "volume": 213639.0}, {"date": "2018-02-16", "close": 9.45, "volume": 2591880.0}, {"date": "2018-02-20", "close": 8.99, "volume": 714895.0}, {"date": "2018-02-21", "close": 9.04, "volume": 197727.0}, {"date": "2018-02-22", "close": 9.03, "volume": 185317.0}, {"date": "2018-02-23", "close": 9.05, "volume": 163196.0}, {"date": "2018-02-26", "close": 9.08, "volume": 138531.0}, {"date": "2018-02-27", "close": 8.93, "volume": 237934.0}, {"date": "2018-02-28", "close": 8.91, "volume": 197307.0}, {"date": "2018-03-01", "close": 8.83, "volume": 319293.0}, {"date": "2018-03-02", "close": 8.95, "volume": 175371.0}, {"date": "2018-03-05", "close": 9.02, "volume": 134511.0}, {"date": "2018-03-06", "close": 9.2, "volume": 239539.0}, {"date": "2018-03-07", "close": 9.25, "volume": 157885.0}, {"date": "2018-03-08", "close": 9.16, "volume": 108899.0}, {"date": "2018-03-09", "close": 9.26, "volume": 97185.0}, {"date": "2018-03-12", "close": 9.29, "volume": 116638.0}, {"date": "2018-03-13", "close": 9.19, "volume": 130493.0}, {"date": "2018-03-14", "close": 9.07, "volume": 127077.0}, {"date": "2018-03-15", "close": 9.21, "volume": 100781.0}, {"date": "2018-03-16", "close": 9.29, "volume": 325949.0}, {"date": "2018-03-19", "close": 9.17, "volume": 116237.0}, {"date": "2018-03-20", "close": 9.17, "volume": 138753.0}, {"date": "2018-03-21", "close": 9.19, "volume": 75854.0}, {"date": "2018-03-22", "close": 8.95, "volume": 124003.0}, {"date": "2018-03-23", "close": 8.7, "volume": 152322.0}, {"date": "2018-03-26", "close": 8.91, "volume": 105353.0}, {"date": "2018-03-27", "close": 8.84, "volume": 125534.0}, {"date": "2018-03-28", "close": 8.81, "volume": 119526.0}, {"date": "2018-03-29", "close": 8.81, "volume": 163852.0}, {"date": "2018-04-02", "close": 8.55, "volume": 165721.0}, {"date": "2018-04-03", "close": 8.88, "volume": 251843.0}, {"date": "2018-04-04", "close": 9.01, "volume": 165916.0}, {"date": "2018-04-05", "close": 9.09, "volume": 112492.0}, {"date": "2018-04-06", "close": 9.0, "volume": 126790.0}, {"date": "2018-04-09", "close": 8.81, "volume": 107522.0}, {"date": "2018-04-10", "close": 9.07, "volume": 141585.0}, {"date": "2018-04-11", "close": 9.09, "volume": 102535.0}, {"date": "2018-04-12", "close": 9.06, "volume": 123326.0}, {"date": "2018-04-13", "close": 9.04, "volume": 65859.0}, {"date": "2018-04-16", "close": 9.19, "volume": 84901.0}, {"date": "2018-04-17", "close": 9.28, "volume": 135476.0}, {"date": "2018-04-18", "close": 9.27, "volume": 96699.0}, {"date": "2018-04-19", "close": 9.17, "volume": 75156.0}, {"date": "2018-04-20", "close": 9.12, "volume": 70170.0}, {"date": "2018-04-23", "close": 9.04, "volume": 87562.0}, {"date": "2018-04-24", "close": 9.0, "volume": 107855.0}, {"date": "2018-04-25", "close": 8.99, "volume": 79773.0}, {"date": "2018-04-26", "close": 9.04, "volume": 81123.0}, {"date": "2018-04-27", "close": 9.01, "volume": 74023.0}, {"date": "2018-04-30", "close": 9.01, "volume": 123879.0}, {"date": "2018-05-01", "close": 9.02, "volume": 107462.0}, {"date": "2018-05-02", "close": 9.1, "volume": 92640.0}, {"date": "2018-05-03", "close": 9.06, "volume": 93562.0}, {"date": "2018-05-04", "close": 9.15, "volume": 59569.0}, {"date": "2018-05-07", "close": 9.27, "volume": 91065.0}, {"date": "2018-05-08", "close": 9.23, "volume": 168250.0}, {"date": "2018-05-09", "close": 9.35, "volume": 136657.0}, {"date": "2018-05-10", "close": 9.35, "volume": 106255.0}, {"date": "2018-05-11", "close": 9.35, "volume": 103160.0}, {"date": "2018-05-14", "close": 9.31, "volume": 72880.0}, {"date": "2018-05-15", "close": 9.38, "volume": 86533.0}, {"date": "2018-05-16", "close": 9.54, "volume": 127782.0}, {"date": "2018-05-17", "close": 9.78, "volume": 174725.0}, {"date": "2018-05-18", "close": 9.87, "volume": 302100.0}, {"date": "2018-05-21", "close": 9.78, "volume": 137111.0}, {"date": "2018-05-22", "close": 9.84, "volume": 139422.0}, {"date": "2018-05-23", "close": 9.83, "volume": 68646.0}, {"date": "2018-05-24", "close": 9.88, "volume": 146251.0}, {"date": "2018-05-25", "close": 9.86, "volume": 136958.0}, {"date": "2018-05-29", "close": 10.05, "volume": 176118.0}, {"date": "2018-05-30", "close": 8.185, "volume": 1159825.0}, {"date": "2018-05-31", "close": 8.01, "volume": 523298.0}, {"date": "2018-06-01", "close": 7.95, "volume": 433727.0}, {"date": "2018-06-04", "close": 8.02, "volume": 416574.0}, {"date": "2018-06-05", "close": 8.32, "volume": 347248.0}, {"date": "2018-06-06", "close": 8.22, "volume": 239734.0}, {"date": "2018-06-07", "close": 8.13, "volume": 179382.0}, {"date": "2018-06-08", "close": 8.1, "volume": 237848.0}, {"date": "2018-06-11", "close": 8.36, "volume": 198193.0}, {"date": "2018-06-12", "close": 8.52, "volume": 231056.0}, {"date": "2018-06-13", "close": 8.47, "volume": 183773.0}, {"date": "2018-06-14", "close": 8.59, "volume": 284025.0}, {"date": "2018-06-15", "close": 8.61, "volume": 393881.0}, {"date": "2018-06-18", "close": 8.51, "volume": 299866.0}, {"date": "2018-06-19", "close": 8.49, "volume": 187238.0}, {"date": "2018-06-20", "close": 8.54, "volume": 278264.0}, {"date": "2018-06-21", "close": 8.53, "volume": 138183.0}, {"date": "2018-06-22", "close": 8.65, "volume": 984329.0}, {"date": "2018-06-25", "close": 8.59, "volume": 158891.0}, {"date": "2018-06-26", "close": 8.69, "volume": 158522.0}, {"date": "2018-06-27", "close": 8.56, "volume": 144947.0}, {"date": "2018-06-28", "close": 8.52, "volume": 155805.0}, {"date": "2018-06-29", "close": 8.51, "volume": 245667.0}, {"date": "2018-07-02", "close": 8.7, "volume": 106938.0}, {"date": "2018-07-03", "close": 8.55, "volume": 180878.0}, {"date": "2018-07-05", "close": 8.71, "volume": 263676.0}, {"date": "2018-07-06", "close": 8.64, "volume": 189067.0}, {"date": "2018-07-09", "close": 8.59, "volume": 129798.0}, {"date": "2018-07-10", "close": 8.56, "volume": 184604.0}, {"date": "2018-07-11", "close": 8.45, "volume": 100089.0}, {"date": "2018-07-12", "close": 8.51, "volume": 77313.0}, {"date": "2018-07-13", "close": 8.51, "volume": 192923.0}, {"date": "2018-07-16", "close": 8.35, "volume": 133087.0}, {"date": "2018-07-17", "close": 8.44, "volume": 100447.0}, {"date": "2018-07-18", "close": 8.54, "volume": 100539.0}, {"date": "2018-07-19", "close": 8.47, "volume": 246829.0}, {"date": "2018-07-20", "close": 8.41, "volume": 117317.0}, {"date": "2018-07-23", "close": 8.37, "volume": 109401.0}, {"date": "2018-07-24", "close": 8.43, "volume": 96195.0}, {"date": "2018-07-25", "close": 8.35, "volume": 111336.0}, {"date": "2018-07-26", "close": 8.43, "volume": 162559.0}, {"date": "2018-07-27", "close": 8.32, "volume": 124195.0}, {"date": "2018-07-30", "close": 8.38, "volume": 152217.0}, {"date": "2018-07-31", "close": 8.59, "volume": 150743.0}, {"date": "2018-08-01", "close": 8.56, "volume": 119865.0}, {"date": "2018-08-02", "close": 8.53, "volume": 179382.0}, {"date": "2018-08-03", "close": 8.49, "volume": 140748.0}, {"date": "2018-08-06", "close": 8.46, "volume": 234591.0}, {"date": "2018-08-07", "close": 8.56, "volume": 135167.0}, {"date": "2018-08-08", "close": 8.59, "volume": 186422.0}, {"date": "2018-08-09", "close": 8.61, "volume": 141989.0}, {"date": "2018-08-10", "close": 8.53, "volume": 139698.0}, {"date": "2018-08-13", "close": 8.43, "volume": 287291.0}, {"date": "2018-08-14", "close": 8.45, "volume": 270704.0}, {"date": "2018-08-15", "close": 8.59, "volume": 278131.0}, {"date": "2018-08-16", "close": 8.87, "volume": 336992.0}, {"date": "2018-08-17", "close": 8.84, "volume": 1666842.0}, {"date": "2018-08-20", "close": 9.03, "volume": 346305.0}, {"date": "2018-08-21", "close": 7.935, "volume": 707563.0}, {"date": "2018-08-22", "close": 7.76, "volume": 818565.0}, {"date": "2018-08-23", "close": 7.48, "volume": 468509.0}, {"date": "2018-08-24", "close": 7.44, "volume": 365206.0}, {"date": "2018-08-27", "close": 7.55, "volume": 250179.0}, {"date": "2018-08-28", "close": 7.7, "volume": 237883.0}, {"date": "2018-08-29", "close": 7.82, "volume": 226798.0}, {"date": "2018-08-30", "close": 7.92, "volume": 313720.0}, {"date": "2018-08-31", "close": 8.11, "volume": 244525.0}, {"date": "2018-09-04", "close": 7.86, "volume": 320246.0}, {"date": "2018-09-05", "close": 7.9, "volume": 135459.0}, {"date": "2018-09-06", "close": 7.83, "volume": 213070.0}, {"date": "2018-09-07", "close": 7.78, "volume": 171810.0}, {"date": "2018-09-10", "close": 7.83, "volume": 80171.0}, {"date": "2018-09-11", "close": 7.81, "volume": 97124.0}, {"date": "2018-09-12", "close": 7.79, "volume": 124977.0}, {"date": "2018-09-13", "close": 7.82, "volume": 141451.0}, {"date": "2018-09-14", "close": 7.75, "volume": 124712.0}, {"date": "2018-09-17", "close": 7.71, "volume": 116199.0}, {"date": "2018-09-18", "close": 7.85, "volume": 106027.0}, {"date": "2018-09-19", "close": 7.86, "volume": 146456.0}, {"date": "2018-09-20", "close": 7.93, "volume": 125950.0}, {"date": "2018-09-21", "close": 8.02, "volume": 561527.0}, {"date": "2018-09-24", "close": 7.93, "volume": 160288.0}, {"date": "2018-09-25", "close": 7.97, "volume": 118216.0}, {"date": "2018-09-26", "close": 7.83, "volume": 132151.0}, {"date": "2018-09-27", "close": 7.84, "volume": 102450.0}, {"date": "2018-09-28", "close": 7.84, "volume": 103097.0}, {"date": "2018-10-01", "close": 7.67, "volume": 133261.0}, {"date": "2018-10-02", "close": 7.5, "volume": 154194.0}, {"date": "2018-10-03", "close": 7.49, "volume": 156532.0}, {"date": "2018-10-04", "close": 7.38, "volume": 297164.0}, {"date": "2018-10-05", "close": 7.35, "volume": 107143.0}, {"date": "2018-10-08", "close": 7.37, "volume": 154056.0}, {"date": "2018-10-09", "close": 7.48, "volume": 176205.0}, {"date": "2018-10-10", "close": 7.37, "volume": 142144.0}, {"date": "2018-10-11", "close": 7.25, "volume": 131360.0}, {"date": "2018-10-12", "close": 7.21, "volume": 125848.0}, {"date": "2018-10-15", "close": 7.23, "volume": 96262.0}, {"date": "2018-10-16", "close": 7.46, "volume": 139357.0}, {"date": "2018-10-17", "close": 7.47, "volume": 128157.0}, {"date": "2018-10-18", "close": 7.36, "volume": 78171.0}, {"date": "2018-10-19", "close": 7.32, "volume": 105432.0}, {"date": "2018-10-22", "close": 7.45, "volume": 101000.0}, {"date": "2018-10-23", "close": 7.44, "volume": 88642.0}, {"date": "2018-10-24", "close": 7.32, "volume": 95425.0}, {"date": "2018-10-25", "close": 7.4, "volume": 116445.0}, {"date": "2018-10-26", "close": 7.39, "volume": 111058.0}, {"date": "2018-10-29", "close": 7.34, "volume": 100114.0}, {"date": "2018-10-30", "close": 7.49, "volume": 82337.0}, {"date": "2018-10-31", "close": 7.31, "volume": 87767.0}, {"date": "2018-11-01", "close": 7.5, "volume": 101294.0}, {"date": "2018-11-02", "close": 7.66, "volume": 151616.0}, {"date": "2018-11-05", "close": 7.56, "volume": 102825.0}, {"date": "2018-11-06", "close": 7.69, "volume": 108868.0}, {"date": "2018-11-07", "close": 7.77, "volume": 142082.0}, {"date": "2018-11-08", "close": 7.83, "volume": 56158.0}, {"date": "2018-11-09", "close": 7.67, "volume": 230641.0}, {"date": "2018-11-12", "close": 7.57, "volume": 109296.0}, {"date": "2018-11-13", "close": 7.61, "volume": 126284.0}, {"date": "2018-11-14", "close": 7.47, "volume": 69181.0}, {"date": "2018-11-15", "close": 7.62, "volume": 75136.0}, {"date": "2018-11-16", "close": 7.67, "volume": 129613.0}, {"date": "2018-11-19", "close": 7.68, "volume": 72746.0}, {"date": "2018-11-20", "close": 7.68, "volume": 76586.0}, {"date": "2018-11-21", "close": 8.56, "volume": 387886.0}, {"date": "2018-11-23", "close": 8.85, "volume": 175514.0}, {"date": "2018-11-26", "close": 8.79, "volume": 208143.0}, {"date": "2018-11-27", "close": 8.66, "volume": 221406.0}, {"date": "2018-11-28", "close": 9.02, "volume": 398976.0}, {"date": "2018-11-29", "close": 9.03, "volume": 206789.0}, {"date": "2018-11-30", "close": 8.95, "volume": 300284.0}, {"date": "2018-12-03", "close": 8.82, "volume": 279380.0}, {"date": "2018-12-04", "close": 8.37, "volume": 173782.0}, {"date": "2018-12-06", "close": 8.36, "volume": 276688.0}, {"date": "2018-12-07", "close": 8.25, "volume": 219488.0}, {"date": "2018-12-10", "close": 8.31, "volume": 202911.0}, {"date": "2018-12-11", "close": 8.29, "volume": 185984.0}, {"date": "2018-12-12", "close": 8.36, "volume": 109004.0}, {"date": "2018-12-13", "close": 8.11, "volume": 224644.0}, {"date": "2018-12-14", "close": 8.18, "volume": 154004.0}, {"date": "2018-12-17", "close": 8.0, "volume": 253028.0}, {"date": "2018-12-18", "close": 8.08, "volume": 146612.0}, {"date": "2018-12-19", "close": 7.69, "volume": 162141.0}, {"date": "2018-12-20", "close": 7.62, "volume": 189563.0}, {"date": "2018-12-21", "close": 7.42, "volume": 530042.0}, {"date": "2018-12-24", "close": 7.25, "volume": 121860.0}, {"date": "2018-12-26", "close": 7.56, "volume": 135559.0}, {"date": "2018-12-27", "close": 7.51, "volume": 110717.0}, {"date": "2018-12-28", "close": 7.54, "volume": 140428.0}, {"date": "2018-12-31", "close": 7.4, "volume": 258616.0}, {"date": "2019-01-02", "close": 7.36, "volume": 401270.0}, {"date": "2019-01-03", "close": 7.31, "volume": 223500.0}, {"date": "2019-01-04", "close": 7.63, "volume": 183376.0}, {"date": "2019-01-07", "close": 7.61, "volume": 276234.0}, {"date": "2019-01-08", "close": 7.75, "volume": 81325.0}, {"date": "2019-01-09", "close": 7.77, "volume": 97991.0}, {"date": "2019-01-10", "close": 7.48, "volume": 141168.0}, {"date": "2019-01-11", "close": 7.43, "volume": 101670.0}, {"date": "2019-01-14", "close": 7.46, "volume": 96775.0}, {"date": "2019-01-15", "close": 7.48, "volume": 76110.0}, {"date": "2019-01-16", "close": 7.39, "volume": 152383.0}, {"date": "2019-01-17", "close": 7.41, "volume": 139006.0}, {"date": "2019-01-18", "close": 7.41, "volume": 254708.0}, {"date": "2019-01-22", "close": 7.33, "volume": 177063.0}, {"date": "2019-01-23", "close": 7.43, "volume": 95579.0}, {"date": "2019-01-24", "close": 7.43, "volume": 81777.0}, {"date": "2019-01-25", "close": 7.65, "volume": 133479.0}, {"date": "2019-01-28", "close": 7.5, "volume": 134291.0}, {"date": "2019-01-29", "close": 7.38, "volume": 196092.0}, {"date": "2019-01-30", "close": 7.59, "volume": 125709.0}, {"date": "2019-01-31", "close": 7.53, "volume": 162698.0}, {"date": "2019-02-01", "close": 7.7, "volume": 146399.0}, {"date": "2019-02-04", "close": 7.89, "volume": 106710.0}, {"date": "2019-02-05", "close": 7.9, "volume": 62095.0}, {"date": "2019-02-06", "close": 7.99, "volume": 105467.0}, {"date": "2019-02-07", "close": 7.92, "volume": 80636.0}, {"date": "2019-02-08", "close": 7.87, "volume": 92703.0}, {"date": "2019-02-11", "close": 7.87, "volume": 61103.0}, {"date": "2019-02-12", "close": 7.89, "volume": 99047.0}, {"date": "2019-02-13", "close": 8.02, "volume": 141625.0}, {"date": "2019-02-14", "close": 8.23, "volume": 173554.0}, {"date": "2019-02-15", "close": 8.33, "volume": 105220.0}, {"date": "2019-02-19", "close": 8.39, "volume": 242232.0}, {"date": "2019-02-20", "close": 8.27, "volume": 509320.0}, {"date": "2019-02-21", "close": 8.24, "volume": 127232.0}, {"date": "2019-02-22", "close": 8.3, "volume": 136290.0}, {"date": "2019-02-25", "close": 8.21, "volume": 191318.0}, {"date": "2019-02-26", "close": 8.18, "volume": 136014.0}, {"date": "2019-02-27", "close": 8.2, "volume": 134325.0}, {"date": "2019-02-28", "close": 8.12, "volume": 75171.0}, {"date": "2019-03-01", "close": 8.22, "volume": 125378.0}, {"date": "2019-03-04", "close": 8.22, "volume": 78307.0}, {"date": "2019-03-05", "close": 8.06, "volume": 97039.0}, {"date": "2019-03-06", "close": 7.91, "volume": 119151.0}, {"date": "2019-03-07", "close": 7.855, "volume": 89496.0}, {"date": "2019-03-08", "close": 7.8, "volume": 75959.0}, {"date": "2019-03-11", "close": 7.84, "volume": 92568.0}, {"date": "2019-03-12", "close": 7.74, "volume": 90053.0}, {"date": "2019-03-13", "close": 7.71, "volume": 82811.0}, {"date": "2019-03-14", "close": 7.7, "volume": 57828.0}, {"date": "2019-03-15", "close": 7.53, "volume": 481190.0}, {"date": "2019-03-18", "close": 7.52, "volume": 255227.0}, {"date": "2019-03-19", "close": 7.59, "volume": 159186.0}, {"date": "2019-03-20", "close": 7.66, "volume": 92350.0}, {"date": "2019-03-21", "close": 7.73, "volume": 230272.0}, {"date": "2019-03-22", "close": 7.52, "volume": 153323.0}, {"date": "2019-03-25", "close": 7.49, "volume": 67710.0}, {"date": "2019-03-26", "close": 7.51, "volume": 236560.0}, {"date": "2019-03-27", "close": 7.48, "volume": 95833.0}, {"date": "2019-03-28", "close": 7.42, "volume": 90998.0}, {"date": "2019-03-29", "close": 7.45, "volume": 79144.0}, {"date": "2019-04-01", "close": 7.58, "volume": 73166.0}, {"date": "2019-04-02", "close": 7.45, "volume": 122284.0}, {"date": "2019-04-03", "close": 7.41, "volume": 110714.0}, {"date": "2019-04-04", "close": 7.41, "volume": 57941.0}, {"date": "2019-04-05", "close": 7.38, "volume": 118958.0}, {"date": "2019-04-08", "close": 7.43, "volume": 60670.0}, {"date": "2019-04-09", "close": 7.42, "volume": 208200.0}, {"date": "2019-04-10", "close": 7.64, "volume": 161390.0}, {"date": "2019-04-11", "close": 7.59, "volume": 59069.0}, {"date": "2019-04-12", "close": 7.51, "volume": 76934.0}, {"date": "2019-04-15", "close": 7.47, "volume": 45038.0}, {"date": "2019-04-16", "close": 7.47, "volume": 85243.0}, {"date": "2019-04-17", "close": 7.56, "volume": 70389.0}, {"date": "2019-04-18", "close": 7.57, "volume": 69826.0}, {"date": "2019-04-22", "close": 7.47, "volume": 91873.0}, {"date": "2019-04-23", "close": 7.47, "volume": 83655.0}, {"date": "2019-04-24", "close": 7.42, "volume": 55835.0}, {"date": "2019-04-25", "close": 7.33, "volume": 65409.0}, {"date": "2019-04-26", "close": 7.3, "volume": 47332.0}, {"date": "2019-04-29", "close": 7.47, "volume": 62623.0}, {"date": "2019-04-30", "close": 7.58, "volume": 137061.0}, {"date": "2019-05-01", "close": 7.54, "volume": 226444.0}, {"date": "2019-05-02", "close": 7.43, "volume": 80879.0}, {"date": "2019-05-03", "close": 7.6, "volume": 72977.0}, {"date": "2019-05-06", "close": 7.57, "volume": 79262.0}, {"date": "2019-05-07", "close": 7.5, "volume": 46567.0}, {"date": "2019-05-08", "close": 7.35, "volume": 72213.0}, {"date": "2019-05-09", "close": 7.42, "volume": 83831.0}, {"date": "2019-05-10", "close": 7.47, "volume": 144213.0}, {"date": "2019-05-13", "close": 7.23, "volume": 63144.0}, {"date": "2019-05-14", "close": 7.18, "volume": 234371.0}, {"date": "2019-05-15", "close": 7.22, "volume": 52675.0}, {"date": "2019-05-16", "close": 7.23, "volume": 45358.0}, {"date": "2019-05-17", "close": 7.26, "volume": 110329.0}, {"date": "2019-05-20", "close": 7.28, "volume": 97131.0}, {"date": "2019-05-21", "close": 7.36, "volume": 143625.0}, {"date": "2019-05-22", "close": 7.34, "volume": 38088.0}, {"date": "2019-05-23", "close": 7.11, "volume": 101446.0}, {"date": "2019-05-24", "close": 7.18, "volume": 107198.0}, {"date": "2019-05-28", "close": 7.24, "volume": 300948.0}, {"date": "2019-05-29", "close": 6.73, "volume": 658980.0}, {"date": "2019-05-30", "close": 6.8, "volume": 191552.0}, {"date": "2019-05-31", "close": 6.21, "volume": 349719.0}, {"date": "2019-06-03", "close": 6.37, "volume": 244145.0}, {"date": "2019-06-04", "close": 6.2, "volume": 238577.0}, {"date": "2019-06-05", "close": 6.05, "volume": 370595.0}, {"date": "2019-06-06", "close": 5.92, "volume": 224350.0}, {"date": "2019-06-07", "close": 6.04, "volume": 439899.0}, {"date": "2019-06-10", "close": 6.23, "volume": 305819.0}, {"date": "2019-06-11", "close": 6.11, "volume": 428789.0}, {"date": "2019-06-12", "close": 6.1, "volume": 204721.0}, {"date": "2019-06-13", "close": 6.2, "volume": 710125.0}, {"date": "2019-06-14", "close": 6.27, "volume": 165908.0}, {"date": "2019-06-17", "close": 6.15, "volume": 143482.0}, {"date": "2019-06-18", "close": 6.2, "volume": 284231.0}, {"date": "2019-06-19", "close": 6.17, "volume": 153492.0}, {"date": "2019-06-20", "close": 6.26, "volume": 146174.0}, {"date": "2019-06-21", "close": 6.16, "volume": 215623.0}, {"date": "2019-06-24", "close": 6.01, "volume": 145785.0}, {"date": "2019-06-25", "close": 5.98, "volume": 242060.0}, {"date": "2019-06-26", "close": 5.98, "volume": 246692.0}, {"date": "2019-06-27", "close": 6.19, "volume": 340711.0}, {"date": "2019-06-28", "close": 6.17, "volume": 666226.0}, {"date": "2019-07-01", "close": 6.39, "volume": 541252.0}, {"date": "2019-07-02", "close": 6.36, "volume": 210532.0}, {"date": "2019-07-03", "close": 6.4, "volume": 285418.0}, {"date": "2019-07-05", "close": 6.54, "volume": 192142.0}, {"date": "2019-07-08", "close": 6.4, "volume": 104711.0}, {"date": "2019-07-09", "close": 6.32, "volume": 100007.0}, {"date": "2019-07-10", "close": 6.34, "volume": 78972.0}, {"date": "2019-07-11", "close": 6.31, "volume": 96331.0}, {"date": "2019-07-12", "close": 6.4, "volume": 120135.0}, {"date": "2019-07-15", "close": 6.37, "volume": 83900.0}, {"date": "2019-07-16", "close": 6.37, "volume": 361685.0}, {"date": "2019-07-17", "close": 6.3, "volume": 142396.0}, {"date": "2019-07-18", "close": 6.24, "volume": 103706.0}, {"date": "2019-07-19", "close": 6.22, "volume": 137676.0}, {"date": "2019-07-22", "close": 6.26, "volume": 137991.0}, {"date": "2019-07-23", "close": 6.24, "volume": 83604.0}, {"date": "2019-07-24", "close": 6.39, "volume": 147529.0}, {"date": "2019-07-25", "close": 6.16, "volume": 182058.0}, {"date": "2019-07-26", "close": 6.3, "volume": 156849.0}, {"date": "2019-07-29", "close": 6.24, "volume": 142637.0}, {"date": "2019-07-30", "close": 6.29, "volume": 141362.0}, {"date": "2019-07-31", "close": 6.34, "volume": 217368.0}, {"date": "2019-08-01", "close": 6.22, "volume": 124391.0}, {"date": "2019-08-02", "close": 6.22, "volume": 93757.0}, {"date": "2019-08-05", "close": 6.05, "volume": 116448.0}, {"date": "2019-08-06", "close": 6.11, "volume": 505157.0}, {"date": "2019-08-07", "close": 6.1, "volume": 98132.0}, {"date": "2019-08-08", "close": 6.05, "volume": 114097.0}, {"date": "2019-08-09", "close": 5.92, "volume": 111286.0}, {"date": "2019-08-12", "close": 5.91, "volume": 84690.0}, {"date": "2019-08-13", "close": 5.99, "volume": 69700.0}, {"date": "2019-08-14", "close": 5.86, "volume": 126165.0}, {"date": "2019-08-15", "close": 5.9, "volume": 128297.0}, {"date": "2019-08-16", "close": 6.06, "volume": 84191.0}, {"date": "2019-08-19", "close": 6.1, "volume": 86857.0}, {"date": "2019-08-20", "close": 6.07, "volume": 140924.0}, {"date": "2019-08-21", "close": 6.1, "volume": 135678.0}, {"date": "2019-08-22", "close": 6.22, "volume": 100982.0}, {"date": "2019-08-23", "close": 5.95, "volume": 146901.0}, {"date": "2019-08-26", "close": 6.0, "volume": 144490.0}, {"date": "2019-08-27", "close": 5.93, "volume": 250532.0}, {"date": "2019-08-28", "close": 6.71, "volume": 605836.0}, {"date": "2019-08-29", "close": 7.25, "volume": 409804.0}, {"date": "2019-08-30", "close": 7.23, "volume": 199108.0}, {"date": "2019-09-03", "close": 7.2, "volume": 533408.0}, {"date": "2019-09-04", "close": 7.15, "volume": 184167.0}, {"date": "2019-09-05", "close": 7.47, "volume": 432791.0}, {"date": "2019-09-06", "close": 7.47, "volume": 214509.0}, {"date": "2019-09-09", "close": 7.53, "volume": 181531.0}, {"date": "2019-09-10", "close": 7.71, "volume": 233805.0}, {"date": "2019-09-11", "close": 7.76, "volume": 288754.0}, {"date": "2019-09-12", "close": 7.91, "volume": 259981.0}, {"date": "2019-09-13", "close": 7.78, "volume": 211801.0}, {"date": "2019-09-16", "close": 7.81, "volume": 371479.0}, {"date": "2019-09-17", "close": 7.72, "volume": 171680.0}, {"date": "2019-09-18", "close": 7.59, "volume": 692180.0}, {"date": "2019-09-19", "close": 7.47, "volume": 140495.0}, {"date": "2019-09-20", "close": 7.41, "volume": 1518174.0}, {"date": "2019-09-23", "close": 7.49, "volume": 188058.0}, {"date": "2019-09-24", "close": 7.51, "volume": 269058.0}, {"date": "2019-09-25", "close": 7.57, "volume": 220965.0}, {"date": "2019-09-26", "close": 7.49, "volume": 84604.0}, {"date": "2019-09-27", "close": 7.55, "volume": 101677.0}, {"date": "2019-09-30", "close": 7.385, "volume": 133045.0}, {"date": "2019-10-01", "close": 7.16, "volume": 130828.0}, {"date": "2019-10-02", "close": 7.1, "volume": 129829.0}, {"date": "2019-10-03", "close": 7.035, "volume": 105936.0}, {"date": "2019-10-04", "close": 7.07, "volume": 86606.0}, {"date": "2019-10-07", "close": 7.03, "volume": 114405.0}, {"date": "2019-10-08", "close": 6.85, "volume": 98485.0}, {"date": "2019-10-09", "close": 6.955, "volume": 95884.0}, {"date": "2019-10-10", "close": 7.03, "volume": 123890.0}, {"date": "2019-10-11", "close": 7.105, "volume": 166633.0}, {"date": "2019-10-14", "close": 7.02, "volume": 53785.0}, {"date": "2019-10-15", "close": 7.18, "volume": 135905.0}, {"date": "2019-10-16", "close": 7.14, "volume": 108532.0}, {"date": "2019-10-17", "close": 7.22, "volume": 113202.0}, {"date": "2019-10-18", "close": 7.2, "volume": 72568.0}, {"date": "2019-10-21", "close": 7.24, "volume": 73861.0}, {"date": "2019-10-22", "close": 7.26, "volume": 66457.0}, {"date": "2019-10-23", "close": 7.21, "volume": 83412.0}, {"date": "2019-10-24", "close": 7.11, "volume": 67409.0}, {"date": "2019-10-25", "close": 7.04, "volume": 88816.0}, {"date": "2019-10-28", "close": 7.15, "volume": 88030.0}, {"date": "2019-10-29", "close": 7.245, "volume": 94341.0}, {"date": "2019-10-30", "close": 7.15, "volume": 70468.0}, {"date": "2019-10-31", "close": 6.86, "volume": 172075.0}, {"date": "2019-11-01", "close": 6.78, "volume": 107491.0}, {"date": "2019-11-04", "close": 6.96, "volume": 103029.0}, {"date": "2019-11-05", "close": 7.01, "volume": 77505.0}, {"date": "2019-11-06", "close": 6.97, "volume": 74157.0}, {"date": "2019-11-07", "close": 6.96, "volume": 69391.0}, {"date": "2019-11-08", "close": 6.93, "volume": 96763.0}, {"date": "2019-11-11", "close": 6.81, "volume": 58556.0}, {"date": "2019-11-12", "close": 6.79, "volume": 79119.0}, {"date": "2019-11-13", "close": 6.75, "volume": 68256.0}, {"date": "2019-11-14", "close": 6.735, "volume": 109377.0}, {"date": "2019-11-15", "close": 6.74, "volume": 64112.0}, {"date": "2019-11-18", "close": 6.695, "volume": 77907.0}, {"date": "2019-11-19", "close": 6.79, "volume": 92359.0}, {"date": "2019-11-20", "close": 6.7, "volume": 151446.0}, {"date": "2019-11-21", "close": 6.71, "volume": 70153.0}, {"date": "2019-11-22", "close": 6.73, "volume": 45385.0}, {"date": "2019-11-25", "close": 6.86, "volume": 157162.0}, {"date": "2019-11-26", "close": 6.875, "volume": 258998.0}, {"date": "2019-11-27", "close": 6.28, "volume": 587337.0}, {"date": "2019-11-29", "close": 6.16, "volume": 532395.0}, {"date": "2019-12-02", "close": 6.025, "volume": 323597.0}, {"date": "2019-12-03", "close": 6.03, "volume": 179762.0}, {"date": "2019-12-04", "close": 5.92, "volume": 150581.0}, {"date": "2019-12-05", "close": 6.03, "volume": 276103.0}, {"date": "2019-12-06", "close": 6.075, "volume": 268018.0}, {"date": "2019-12-09", "close": 6.34, "volume": 312182.0}, {"date": "2019-12-10", "close": 6.24, "volume": 128798.0}, {"date": "2019-12-11", "close": 6.23, "volume": 97801.0}, {"date": "2019-12-12", "close": 6.29, "volume": 167691.0}, {"date": "2019-12-13", "close": 6.15, "volume": 119437.0}, {"date": "2019-12-16", "close": 6.15, "volume": 187353.0}, {"date": "2019-12-17", "close": 6.39, "volume": 228362.0}, {"date": "2019-12-18", "close": 6.28, "volume": 133107.0}, {"date": "2019-12-19", "close": 6.2, "volume": 108529.0}, {"date": "2019-12-20", "close": 6.115, "volume": 917362.0}, {"date": "2019-12-23", "close": 6.25, "volume": 194905.0}, {"date": "2019-12-24", "close": 6.1, "volume": 96407.0}, {"date": "2019-12-26", "close": 6.09, "volume": 218468.0}, {"date": "2019-12-27", "close": 6.01, "volume": 199108.0}, {"date": "2019-12-30", "close": 6.0, "volume": 256039.0}, {"date": "2019-12-31", "close": 6.09, "volume": 223154.0}, {"date": "2020-01-02", "close": 6.07, "volume": 141933.0}, {"date": "2020-01-03", "close": 6.03, "volume": 134197.0}, {"date": "2020-01-06", "close": 6.18, "volume": 260817.0}, {"date": "2020-01-07", "close": 6.11, "volume": 130394.0}, {"date": "2020-01-08", "close": 6.045, "volume": 133798.0}, {"date": "2020-01-09", "close": 6.0, "volume": 109072.0}, {"date": "2020-01-10", "close": 6.05, "volume": 106824.0}, {"date": "2020-01-13", "close": 6.05, "volume": 87002.0}, {"date": "2020-01-14", "close": 6.03, "volume": 103236.0}, {"date": "2020-01-15", "close": 6.11, "volume": 125654.0}, {"date": "2020-01-16", "close": 6.18, "volume": 100987.0}, {"date": "2020-01-17", "close": 6.19, "volume": 93087.0}, {"date": "2020-01-21", "close": 6.14, "volume": 110303.0}, {"date": "2020-01-22", "close": 6.01, "volume": 147359.0}, {"date": "2020-01-23", "close": 6.24, "volume": 199468.0}, {"date": "2020-01-24", "close": 6.1, "volume": 130709.0}, {"date": "2020-01-27", "close": 5.97, "volume": 105475.0}, {"date": "2020-01-28", "close": 6.03, "volume": 98913.0}, {"date": "2020-01-29", "close": 5.93, "volume": 121076.0}, {"date": "2020-01-30", "close": 5.97, "volume": 126149.0}, {"date": "2020-01-31", "close": 5.9, "volume": 160835.0}, {"date": "2020-02-03", "close": 5.88, "volume": 170954.0}, {"date": "2020-02-04", "close": 5.86, "volume": 89770.0}, {"date": "2020-02-05", "close": 5.95, "volume": 116360.0}, {"date": "2020-02-06", "close": 5.94, "volume": 107125.0}, {"date": "2020-02-07", "close": 5.94, "volume": 213784.0}, {"date": "2020-02-10", "close": 5.98, "volume": 113495.0}, {"date": "2020-02-11", "close": 6.09, "volume": 117892.0}, {"date": "2020-02-12", "close": 6.18, "volume": 123742.0}, {"date": "2020-02-13", "close": 6.25, "volume": 92744.0}, {"date": "2020-02-14", "close": 6.24, "volume": 122998.0}, {"date": "2020-02-18", "close": 6.25, "volume": 106934.0}, {"date": "2020-02-19", "close": 6.17, "volume": 119708.0}, {"date": "2020-02-20", "close": 6.0, "volume": 115374.0}, {"date": "2020-02-21", "close": 5.95, "volume": 220794.0}, {"date": "2020-02-24", "close": 5.89, "volume": 140673.0}, {"date": "2020-02-25", "close": 5.59, "volume": 169528.0}, {"date": "2020-02-26", "close": 5.24, "volume": 640062.0}, {"date": "2020-02-27", "close": 5.01, "volume": 294594.0}, {"date": "2020-02-28", "close": 4.92, "volume": 331104.0}, {"date": "2020-03-02", "close": 5.25, "volume": 231903.0}, {"date": "2020-03-03", "close": 5.195, "volume": 290082.0}, {"date": "2020-03-04", "close": 5.48, "volume": 246933.0}, {"date": "2020-03-05", "close": 5.23, "volume": 234053.0}, {"date": "2020-03-06", "close": 5.13, "volume": 147676.0}, {"date": "2020-03-09", "close": 4.92, "volume": 220915.0}, {"date": "2020-03-10", "close": 4.91, "volume": 171280.0}, {"date": "2020-03-11", "close": 4.71, "volume": 235049.0}, {"date": "2020-03-12", "close": 4.34, "volume": 323561.0}, {"date": "2020-03-13", "close": 4.62, "volume": 343570.0}, {"date": "2020-03-16", "close": 4.55, "volume": 280847.0}, {"date": "2020-03-17", "close": 5.26, "volume": 354438.0}, {"date": "2020-03-18", "close": 4.58, "volume": 255015.0}, {"date": "2020-03-19", "close": 4.45, "volume": 338695.0}, {"date": "2020-03-20", "close": 4.57, "volume": 365739.0}, {"date": "2020-03-23", "close": 4.67, "volume": 370525.0}, {"date": "2020-03-24", "close": 4.66, "volume": 678853.0}, {"date": "2020-03-25", "close": 4.35, "volume": 245990.0}, {"date": "2020-03-26", "close": 4.62, "volume": 238235.0}, {"date": "2020-03-27", "close": 4.37, "volume": 574333.0}, {"date": "2020-03-30", "close": 4.69, "volume": 179301.0}, {"date": "2020-03-31", "close": 4.93, "volume": 202609.0}, {"date": "2020-04-01", "close": 4.42, "volume": 682049.0}, {"date": "2020-04-02", "close": 4.38, "volume": 271396.0}, {"date": "2020-04-03", "close": 4.2, "volume": 308725.0}, {"date": "2020-04-06", "close": 4.45, "volume": 221974.0}, {"date": "2020-04-07", "close": 4.16, "volume": 720655.0}, {"date": "2020-04-08", "close": 4.72, "volume": 280214.0}, {"date": "2020-04-09", "close": 4.78, "volume": 391443.0}, {"date": "2020-04-13", "close": 4.9, "volume": 216431.0}, {"date": "2020-04-14", "close": 4.7, "volume": 286099.0}, {"date": "2020-04-15", "close": 4.69, "volume": 145570.0}, {"date": "2020-04-16", "close": 4.81, "volume": 178226.0}, {"date": "2020-04-17", "close": 4.63, "volume": 167800.0}, {"date": "2020-04-20", "close": 4.49, "volume": 190252.0}, {"date": "2020-04-21", "close": 4.4, "volume": 176075.0}, {"date": "2020-04-22", "close": 4.46, "volume": 87744.0}, {"date": "2020-04-23", "close": 4.53, "volume": 147351.0}, {"date": "2020-04-24", "close": 4.31, "volume": 123139.0}, {"date": "2020-04-27", "close": 4.43, "volume": 241064.0}, {"date": "2020-04-28", "close": 4.63, "volume": 129107.0}, {"date": "2020-04-29", "close": 4.73, "volume": 227531.0}, {"date": "2020-04-30", "close": 4.52, "volume": 124753.0}, {"date": "2020-05-01", "close": 4.45, "volume": 156240.0}, {"date": "2020-05-04", "close": 4.37, "volume": 84203.0}, {"date": "2020-05-05", "close": 4.26, "volume": 226431.0}, {"date": "2020-05-06", "close": 4.29, "volume": 163967.0}, {"date": "2020-05-07", "close": 4.18, "volume": 136181.0}, {"date": "2020-05-08", "close": 4.35, "volume": 124201.0}, {"date": "2020-05-11", "close": 4.15, "volume": 334952.0}, {"date": "2020-05-12", "close": 4.09, "volume": 303712.0}, {"date": "2020-05-13", "close": 3.94, "volume": 255448.0}, {"date": "2020-05-14", "close": 3.79, "volume": 179674.0}, {"date": "2020-05-15", "close": 3.79, "volume": 150073.0}, {"date": "2020-05-18", "close": 4.045, "volume": 373797.0}, {"date": "2020-05-19", "close": 4.21, "volume": 277760.0}, {"date": "2020-05-20", "close": 4.38, "volume": 266054.0}, {"date": "2020-05-21", "close": 4.295, "volume": 198471.0}, {"date": "2020-05-22", "close": 4.28, "volume": 141989.0}, {"date": "2020-05-26", "close": 4.19, "volume": 132253.0}, {"date": "2020-05-27", "close": 4.55, "volume": 158859.0}, {"date": "2020-05-28", "close": 4.42, "volume": 133793.0}, {"date": "2020-05-29", "close": 4.24, "volume": 747967.0}, {"date": "2020-06-01", "close": 4.29, "volume": 163530.0}, {"date": "2020-06-02", "close": 4.31, "volume": 246010.0}, {"date": "2020-06-03", "close": 4.56, "volume": 261621.0}, {"date": "2020-06-04", "close": 4.885, "volume": 281021.0}, {"date": "2020-06-05", "close": 5.02, "volume": 263886.0}, {"date": "2020-06-08", "close": 4.92, "volume": 225553.0}, {"date": "2020-06-09", "close": 4.83, "volume": 213858.0}, {"date": "2020-06-10", "close": 5.05, "volume": 325771.0}, {"date": "2020-06-11", "close": 4.41, "volume": 268572.0}, {"date": "2020-06-12", "close": 4.58, "volume": 148339.0}, {"date": "2020-06-15", "close": 4.59, "volume": 172827.0}, {"date": "2020-06-16", "close": 4.65, "volume": 247375.0}, {"date": "2020-06-17", "close": 4.46, "volume": 182529.0}, {"date": "2020-06-18", "close": 4.33, "volume": 413607.0}, {"date": "2020-06-19", "close": 4.36, "volume": 511189.0}, {"date": "2020-06-22", "close": 4.24, "volume": 213249.0}, {"date": "2020-06-23", "close": 4.22, "volume": 196127.0}, {"date": "2020-06-24", "close": 4.1, "volume": 211599.0}, {"date": "2020-06-25", "close": 4.05, "volume": 161374.0}, {"date": "2020-06-26", "close": 4.195, "volume": 556882.0}, {"date": "2020-06-29", "close": 4.29, "volume": 155023.0}, {"date": "2020-06-30", "close": 4.35, "volume": 218979.0}, {"date": "2020-07-01", "close": 4.28, "volume": 197851.0}, {"date": "2020-07-02", "close": 4.35, "volume": 151758.0}, {"date": "2020-07-06", "close": 4.32, "volume": 96967.0}, {"date": "2020-07-07", "close": 4.2, "volume": 225142.0}, {"date": "2020-07-08", "close": 4.17, "volume": 110145.0}, {"date": "2020-07-09", "close": 4.09, "volume": 292431.0}, {"date": "2020-07-10", "close": 4.16, "volume": 92379.0}, {"date": "2020-07-13", "close": 4.1, "volume": 130477.0}, {"date": "2020-07-14", "close": 4.14, "volume": 119107.0}, {"date": "2020-07-15", "close": 4.31, "volume": 204225.0}, {"date": "2020-07-16", "close": 4.3, "volume": 101154.0}, {"date": "2020-07-17", "close": 4.36, "volume": 112009.0}, {"date": "2020-07-20", "close": 4.315, "volume": 65928.0}, {"date": "2020-07-21", "close": 4.28, "volume": 227358.0}, {"date": "2020-07-22", "close": 4.225, "volume": 147011.0}, {"date": "2020-07-23", "close": 4.28, "volume": 83668.0}, {"date": "2020-07-24", "close": 4.2, "volume": 79264.0}, {"date": "2020-07-27", "close": 4.21, "volume": 121722.0}, {"date": "2020-07-28", "close": 4.07, "volume": 103112.0}, {"date": "2020-07-29", "close": 4.14, "volume": 127878.0}, {"date": "2020-07-30", "close": 4.1, "volume": 86372.0}, {"date": "2020-07-31", "close": 4.17, "volume": 247616.0}, {"date": "2020-08-03", "close": 4.26, "volume": 211246.0}, {"date": "2020-08-04", "close": 4.07, "volume": 175454.0}, {"date": "2020-08-05", "close": 4.13, "volume": 198856.0}, {"date": "2020-08-06", "close": 4.075, "volume": 148597.0}, {"date": "2020-08-07", "close": 4.24, "volume": 249793.0}, {"date": "2020-08-10", "close": 4.45, "volume": 276020.0}, {"date": "2020-08-11", "close": 4.37, "volume": 121545.0}, {"date": "2020-08-12", "close": 4.28, "volume": 209401.0}, {"date": "2020-08-13", "close": 4.35, "volume": 78545.0}, {"date": "2020-08-14", "close": 4.29, "volume": 99751.0}, {"date": "2020-08-17", "close": 4.12, "volume": 219557.0}, {"date": "2020-08-18", "close": 4.07, "volume": 121271.0}, {"date": "2020-08-19", "close": 3.94, "volume": 410051.0}, {"date": "2020-08-20", "close": 3.84, "volume": 238994.0}, {"date": "2020-08-21", "close": 3.815, "volume": 173897.0}, {"date": "2020-08-24", "close": 3.8, "volume": 198793.0}, {"date": "2020-08-25", "close": 3.82, "volume": 273005.0}, {"date": "2020-08-26", "close": 4.18, "volume": 349029.0}, {"date": "2020-08-27", "close": 4.26, "volume": 184503.0}, {"date": "2020-08-28", "close": 4.46, "volume": 194047.0}, {"date": "2020-08-31", "close": 4.42, "volume": 212872.0}, {"date": "2020-09-01", "close": 4.18, "volume": 152313.0}, {"date": "2020-09-02", "close": 4.15, "volume": 161186.0}, {"date": "2020-09-03", "close": 4.11, "volume": 137868.0}, {"date": "2020-09-04", "close": 4.1, "volume": 101809.0}, {"date": "2020-09-08", "close": 4.14, "volume": 177908.0}, {"date": "2020-09-09", "close": 4.21, "volume": 229159.0}, {"date": "2020-09-10", "close": 4.25, "volume": 154264.0}, {"date": "2020-09-11", "close": 4.325, "volume": 154331.0}, {"date": "2020-09-14", "close": 4.24, "volume": 142989.0}, {"date": "2020-09-15", "close": 4.11, "volume": 138226.0}, {"date": "2020-09-16", "close": 4.18, "volume": 108472.0}, {"date": "2020-09-17", "close": 4.29, "volume": 757949.0}, {"date": "2020-09-18", "close": 4.46, "volume": 525639.0}, {"date": "2020-09-21", "close": 4.05, "volume": 238042.0}, {"date": "2020-09-22", "close": 4.05, "volume": 148043.0}, {"date": "2020-09-23", "close": 3.91, "volume": 167084.0}, {"date": "2020-09-24", "close": 4.05, "volume": 116858.0}, {"date": "2020-09-25", "close": 3.97, "volume": 261630.0}, {"date": "2020-09-28", "close": 4.1, "volume": 113848.0}, {"date": "2020-09-29", "close": 4.07, "volume": 89993.0}, {"date": "2020-09-30", "close": 3.96, "volume": 152280.0}, {"date": "2020-10-01", "close": 4.01, "volume": 106018.0}, {"date": "2020-10-02", "close": 4.0, "volume": 120197.0}, {"date": "2020-10-05", "close": 4.03, "volume": 141682.0}, {"date": "2020-10-06", "close": 4.01, "volume": 172997.0}, {"date": "2020-10-07", "close": 4.08, "volume": 114271.0}, {"date": "2020-10-08", "close": 4.09, "volume": 238401.0}, {"date": "2020-10-09", "close": 4.23, "volume": 141841.0}, {"date": "2020-10-12", "close": 4.19, "volume": 107136.0}, {"date": "2020-10-13", "close": 4.13, "volume": 236421.0}, {"date": "2020-10-14", "close": 4.17, "volume": 67433.0}, {"date": "2020-10-15", "close": 4.18, "volume": 111640.0}, {"date": "2020-10-16", "close": 4.06, "volume": 87529.0}, {"date": "2020-10-19", "close": 3.97, "volume": 148403.0}, {"date": "2020-10-20", "close": 3.99, "volume": 86934.0}, {"date": "2020-10-21", "close": 3.87, "volume": 154397.0}, {"date": "2020-10-22", "close": 3.96, "volume": 247523.0}, {"date": "2020-10-23", "close": 4.02, "volume": 71519.0}, {"date": "2020-10-26", "close": 4.04, "volume": 170365.0}, {"date": "2020-10-27", "close": 3.98, "volume": 196076.0}, {"date": "2020-10-28", "close": 3.99, "volume": 192494.0}, {"date": "2020-10-29", "close": 3.975, "volume": 103471.0}, {"date": "2020-10-30", "close": 3.9, "volume": 114620.0}, {"date": "2020-11-02", "close": 4.01, "volume": 168677.0}, {"date": "2020-11-03", "close": 4.1, "volume": 93010.0}, {"date": "2020-11-04", "close": 4.06, "volume": 70828.0}, {"date": "2020-11-05", "close": 4.07, "volume": 94846.0}, {"date": "2020-11-06", "close": 4.17, "volume": 154174.0}, {"date": "2020-11-09", "close": 4.21, "volume": 219439.0}, {"date": "2020-11-10", "close": 4.4, "volume": 176974.0}, {"date": "2020-11-11", "close": 4.35, "volume": 102813.0}, {"date": "2020-11-12", "close": 4.19, "volume": 99691.0}, {"date": "2020-11-13", "close": 4.23, "volume": 60208.0}, {"date": "2020-11-16", "close": 4.28, "volume": 366938.0}, {"date": "2020-11-17", "close": 4.36, "volume": 122362.0}, {"date": "2020-11-18", "close": 4.44, "volume": 166397.0}, {"date": "2020-11-19", "close": 4.36, "volume": 332466.0}, {"date": "2020-11-20", "close": 4.36, "volume": 120358.0}, {"date": "2020-11-23", "close": 4.44, "volume": 99346.0}, {"date": "2020-11-24", "close": 4.74, "volume": 248930.0}, {"date": "2020-11-25", "close": 4.66, "volume": 88800.0}, {"date": "2020-11-27", "close": 4.58, "volume": 98673.0}, {"date": "2020-11-30", "close": 4.51, "volume": 192023.0}, {"date": "2020-12-01", "close": 4.56, "volume": 232485.0}, {"date": "2020-12-02", "close": 4.49, "volume": 152521.0}, {"date": "2020-12-03", "close": 4.48, "volume": 87487.0}, {"date": "2020-12-04", "close": 4.69, "volume": 210112.0}, {"date": "2020-12-07", "close": 4.55, "volume": 144480.0}, {"date": "2020-12-08", "close": 4.64, "volume": 170694.0}, {"date": "2020-12-09", "close": 4.57, "volume": 154945.0}, {"date": "2020-12-10", "close": 4.63, "volume": 239142.0}, {"date": "2020-12-11", "close": 4.59, "volume": 274170.0}, {"date": "2020-12-14", "close": 4.87, "volume": 403764.0}, {"date": "2020-12-15", "close": 4.95, "volume": 271998.0}, {"date": "2020-12-16", "close": 5.26, "volume": 404712.0}, {"date": "2020-12-17", "close": 5.23, "volume": 284218.0}, {"date": "2020-12-18", "close": 4.95, "volume": 1170581.0}, {"date": "2020-12-21", "close": 5.01, "volume": 210932.0}, {"date": "2020-12-22", "close": 4.74, "volume": 192792.0}, {"date": "2020-12-23", "close": 4.86, "volume": 174229.0}, {"date": "2020-12-24", "close": 4.8, "volume": 68230.0}, {"date": "2020-12-28", "close": 4.74, "volume": 220503.0}, {"date": "2020-12-29", "close": 4.67, "volume": 239712.0}, {"date": "2020-12-30", "close": 4.65, "volume": 202320.0}, {"date": "2020-12-31", "close": 4.68, "volume": 272837.0}, {"date": "2021-01-04", "close": 4.81, "volume": 186739.0}, {"date": "2021-01-05", "close": 4.82, "volume": 248853.0}, {"date": "2021-01-06", "close": 5.2, "volume": 380908.0}, {"date": "2021-01-07", "close": 5.31, "volume": 203775.0}, {"date": "2021-01-08", "close": 5.22, "volume": 193349.0}, {"date": "2021-01-11", "close": 5.21, "volume": 161996.0}, {"date": "2021-01-12", "close": 5.14, "volume": 84085.0}, {"date": "2021-01-13", "close": 5.2, "volume": 159227.0}, {"date": "2021-01-14", "close": 5.28, "volume": 133979.0}, {"date": "2021-01-15", "close": 5.31, "volume": 137202.0}, {"date": "2021-01-19", "close": 5.21, "volume": 172252.0}, {"date": "2021-01-20", "close": 5.18, "volume": 133590.0}, {"date": "2021-01-21", "close": 5.15, "volume": 173709.0}, {"date": "2021-01-22", "close": 5.23, "volume": 155715.0}, {"date": "2021-01-25", "close": 5.3, "volume": 90181.0}, {"date": "2021-01-26", "close": 5.12, "volume": 429977.0}, {"date": "2021-01-27", "close": 5.02, "volume": 235505.0}, {"date": "2021-01-28", "close": 4.86, "volume": 252637.0}, {"date": "2021-01-29", "close": 4.8, "volume": 258027.0}, {"date": "2021-02-01", "close": 4.99, "volume": 171109.0}, {"date": "2021-02-02", "close": 4.93, "volume": 155621.0}, {"date": "2021-02-03", "close": 4.95, "volume": 91866.0}, {"date": "2021-02-04", "close": 5.11, "volume": 139998.0}, {"date": "2021-02-05", "close": 5.22, "volume": 230436.0}, {"date": "2021-02-08", "close": 5.27, "volume": 186478.0}, {"date": "2021-02-09", "close": 5.46, "volume": 195362.0}, {"date": "2021-02-10", "close": 5.45, "volume": 139050.0}, {"date": "2021-02-11", "close": 5.48, "volume": 242314.0}, {"date": "2021-02-12", "close": 5.38, "volume": 91664.0}, {"date": "2021-02-16", "close": 5.48, "volume": 216849.0}, {"date": "2021-02-17", "close": 5.44, "volume": 93766.0}, {"date": "2021-02-18", "close": 5.42, "volume": 139650.0}, {"date": "2021-02-19", "close": 5.33, "volume": 204154.0}, {"date": "2021-02-22", "close": 5.4, "volume": 175736.0}, {"date": "2021-02-23", "close": 5.35, "volume": 138567.0}, {"date": "2021-02-24", "close": 5.54, "volume": 187778.0}, {"date": "2021-02-25", "close": 5.4, "volume": 107614.0}, {"date": "2021-02-26", "close": 5.41, "volume": 129506.0}, {"date": "2021-03-01", "close": 5.56, "volume": 172331.0}, {"date": "2021-03-02", "close": 5.75, "volume": 244554.0}, {"date": "2021-03-03", "close": 5.83, "volume": 452072.0}, {"date": "2021-03-04", "close": 5.92, "volume": 702580.0}, {"date": "2021-03-05", "close": 6.39, "volume": 547050.0}, {"date": "2021-03-08", "close": 6.58, "volume": 909489.0}, {"date": "2021-03-09", "close": 6.49, "volume": 507225.0}, {"date": "2021-03-10", "close": 6.83, "volume": 424880.0}, {"date": "2021-03-11", "close": 6.79, "volume": 486620.0}, {"date": "2021-03-12", "close": 7.14, "volume": 335886.0}, {"date": "2021-03-15", "close": 7.215, "volume": 236320.0}, {"date": "2021-03-16", "close": 7.03, "volume": 246562.0}, {"date": "2021-03-17", "close": 6.88, "volume": 297969.0}, {"date": "2021-03-18", "close": 6.57, "volume": 292670.0}, {"date": "2021-03-19", "close": 6.54, "volume": 649609.0}, {"date": "2021-03-22", "close": 6.34, "volume": 384262.0}, {"date": "2021-03-23", "close": 6.08, "volume": 380372.0}, {"date": "2021-03-24", "close": 5.92, "volume": 264352.0}, {"date": "2021-03-25", "close": 5.95, "volume": 245166.0}, {"date": "2021-03-26", "close": 6.19, "volume": 133176.0}, {"date": "2021-03-29", "close": 6.0, "volume": 251944.0}, {"date": "2021-03-30", "close": 6.27, "volume": 226526.0}, {"date": "2021-03-31", "close": 6.27, "volume": 571699.0}, {"date": "2021-04-01", "close": 6.43, "volume": 126278.0}, {"date": "2021-04-05", "close": 6.42, "volume": 184228.0}, {"date": "2021-04-06", "close": 6.56, "volume": 292942.0}, {"date": "2021-04-07", "close": 6.36, "volume": 199470.0}, {"date": "2021-04-08", "close": 6.49, "volume": 239948.0}, {"date": "2021-04-09", "close": 6.38, "volume": 118013.0}, {"date": "2021-04-12", "close": 6.31, "volume": 79138.0}, {"date": "2021-04-13", "close": 6.35, "volume": 152344.0}, {"date": "2021-04-14", "close": 6.41, "volume": 114889.0}, {"date": "2021-04-15", "close": 6.52, "volume": 124046.0}, {"date": "2021-04-16", "close": 6.41, "volume": 116839.0}, {"date": "2021-04-19", "close": 6.29, "volume": 135890.0}, {"date": "2021-04-20", "close": 6.3, "volume": 205047.0}, {"date": "2021-04-21", "close": 6.35, "volume": 73745.0}, {"date": "2021-04-22", "close": 6.11, "volume": 171065.0}, {"date": "2021-04-23", "close": 6.09, "volume": 121062.0}, {"date": "2021-04-26", "close": 6.35, "volume": 160615.0}, {"date": "2021-04-27", "close": 6.3, "volume": 86295.0}, {"date": "2021-04-28", "close": 6.22, "volume": 66516.0}, {"date": "2021-04-29", "close": 6.18, "volume": 69627.0}, {"date": "2021-04-30", "close": 6.17, "volume": 161555.0}, {"date": "2021-05-03", "close": 6.33, "volume": 216515.0}, {"date": "2021-05-04", "close": 6.28, "volume": 300649.0}, {"date": "2021-05-05", "close": 6.43, "volume": 128090.0}, {"date": "2021-05-06", "close": 6.45, "volume": 119503.0}, {"date": "2021-05-07", "close": 6.49, "volume": 408562.0}, {"date": "2021-05-10", "close": 6.41, "volume": 103851.0}, {"date": "2021-05-11", "close": 6.32, "volume": 89192.0}, {"date": "2021-05-12", "close": 6.23, "volume": 119467.0}, {"date": "2021-05-13", "close": 6.35, "volume": 92079.0}, {"date": "2021-05-14", "close": 6.47, "volume": 115931.0}, {"date": "2021-05-17", "close": 6.59, "volume": 80637.0}, {"date": "2021-05-18", "close": 6.5, "volume": 126847.0}, {"date": "2021-05-19", "close": 6.52, "volume": 97692.0}, {"date": "2021-05-20", "close": 6.61, "volume": 102795.0}, {"date": "2021-05-21", "close": 6.72, "volume": 146100.0}, {"date": "2021-05-24", "close": 6.73, "volume": 113541.0}, {"date": "2021-05-25", "close": 6.51, "volume": 120632.0}, {"date": "2021-05-26", "close": 6.67, "volume": 84508.0}, {"date": "2021-05-27", "close": 6.69, "volume": 266153.0}, {"date": "2021-05-28", "close": 6.76, "volume": 68909.0}, {"date": "2021-06-01", "close": 6.88, "volume": 121230.0}, {"date": "2021-06-02", "close": 6.92, "volume": 84043.0}, {"date": "2021-06-03", "close": 7.01, "volume": 183809.0}, {"date": "2021-06-04", "close": 6.85, "volume": 82524.0}, {"date": "2021-06-07", "close": 6.69, "volume": 143213.0}, {"date": "2021-06-08", "close": 6.86, "volume": 179542.0}, {"date": "2021-06-09", "close": 7.2, "volume": 285313.0}, {"date": "2021-06-10", "close": 6.93, "volume": 185896.0}, {"date": "2021-06-11", "close": 6.8, "volume": 201797.0}, {"date": "2021-06-14", "close": 6.86, "volume": 142718.0}, {"date": "2021-06-15", "close": 6.96, "volume": 91064.0}, {"date": "2021-06-16", "close": 6.89, "volume": 186335.0}, {"date": "2021-06-17", "close": 6.77, "volume": 256394.0}, {"date": "2021-06-18", "close": 6.45, "volume": 372913.0}, {"date": "2021-06-21", "close": 6.59, "volume": 185535.0}, {"date": "2021-06-22", "close": 6.57, "volume": 176046.0}, {"date": "2021-06-23", "close": 6.57, "volume": 110313.0}, {"date": "2021-06-24", "close": 6.63, "volume": 122548.0}, {"date": "2021-06-25", "close": 6.42, "volume": 545189.0}, {"date": "2021-06-28", "close": 6.5, "volume": 154285.0}, {"date": "2021-06-29", "close": 6.58, "volume": 136551.0}, {"date": "2021-06-30", "close": 6.59, "volume": 120342.0}, {"date": "2021-07-01", "close": 6.6, "volume": 112999.0}, {"date": "2021-07-02", "close": 6.43, "volume": 73116.0}, {"date": "2021-07-06", "close": 6.23, "volume": 157874.0}, {"date": "2021-07-07", "close": 6.2, "volume": 152205.0}, {"date": "2021-07-08", "close": 6.25, "volume": 155678.0}, {"date": "2021-07-09", "close": 6.3, "volume": 54869.0}, {"date": "2021-07-12", "close": 6.42, "volume": 105393.0}, {"date": "2021-07-13", "close": 6.29, "volume": 91057.0}, {"date": "2021-07-14", "close": 6.21, "volume": 93833.0}, {"date": "2021-07-15", "close": 6.2, "volume": 97888.0}, {"date": "2021-07-16", "close": 6.13, "volume": 73397.0}, {"date": "2021-07-19", "close": 6.03, "volume": 190584.0}, {"date": "2021-07-20", "close": 6.17, "volume": 141662.0}, {"date": "2021-07-21", "close": 6.3, "volume": 63258.0}, {"date": "2021-07-22", "close": 6.09, "volume": 71721.0}, {"date": "2021-07-23", "close": 6.06, "volume": 67130.0}, {"date": "2021-07-26", "close": 6.19, "volume": 88438.0}, {"date": "2021-07-27", "close": 6.08, "volume": 49035.0}, {"date": "2021-07-28", "close": 6.1, "volume": 80650.0}, {"date": "2021-07-29", "close": 6.16, "volume": 68121.0}, {"date": "2021-07-30", "close": 6.11, "volume": 63852.0}, {"date": "2021-08-02", "close": 6.1, "volume": 104695.0}, {"date": "2021-08-03", "close": 6.11, "volume": 113851.0}, {"date": "2021-08-04", "close": 6.03, "volume": 99966.0}, {"date": "2021-08-05", "close": 6.06, "volume": 47651.0}, {"date": "2021-08-06", "close": 5.98, "volume": 304713.0}, {"date": "2021-08-09", "close": 5.96, "volume": 73904.0}, {"date": "2021-08-10", "close": 6.1, "volume": 168248.0}, {"date": "2021-08-11", "close": 6.25, "volume": 120123.0}, {"date": "2021-08-12", "close": 6.17, "volume": 73204.0}, {"date": "2021-08-13", "close": 6.04, "volume": 161041.0}, {"date": "2021-08-16", "close": 6.05, "volume": 63609.0}, {"date": "2021-08-17", "close": 5.93, "volume": 70598.0}, {"date": "2021-08-18", "close": 5.9, "volume": 74178.0}, {"date": "2021-08-19", "close": 5.85, "volume": 109931.0}, {"date": "2021-08-20", "close": 5.94, "volume": 84506.0}, {"date": "2021-08-23", "close": 6.05, "volume": 58507.0}, {"date": "2021-08-24", "close": 6.03, "volume": 53837.0}, {"date": "2021-08-25", "close": 5.98, "volume": 82011.0}, {"date": "2021-08-26", "close": 6.03, "volume": 104215.0}, {"date": "2021-08-27", "close": 6.28, "volume": 134411.0}, {"date": "2021-08-30", "close": 6.09, "volume": 90519.0}, {"date": "2021-08-31", "close": 6.09, "volume": 64665.0}, {"date": "2021-09-01", "close": 5.82, "volume": 180064.0}, {"date": "2021-09-02", "close": 5.66, "volume": 376973.0}, {"date": "2021-09-03", "close": 5.63, "volume": 123497.0}, {"date": "2021-09-07", "close": 5.68, "volume": 151559.0}, {"date": "2021-09-08", "close": 5.63, "volume": 114097.0}, {"date": "2021-09-09", "close": 5.54, "volume": 121819.0}, {"date": "2021-09-10", "close": 5.55, "volume": 78339.0}, {"date": "2021-09-13", "close": 5.51, "volume": 106651.0}, {"date": "2021-09-14", "close": 5.55, "volume": 100331.0}, {"date": "2021-09-15", "close": 5.63, "volume": 176247.0}, {"date": "2021-09-16", "close": 5.47, "volume": 86060.0}, {"date": "2021-09-17", "close": 5.4, "volume": 659516.0}, {"date": "2021-09-20", "close": 5.43, "volume": 282441.0}, {"date": "2021-09-21", "close": 5.28, "volume": 135286.0}, {"date": "2021-09-22", "close": 5.44, "volume": 107183.0}, {"date": "2021-09-23", "close": 5.48, "volume": 94192.0}, {"date": "2021-09-24", "close": 5.59, "volume": 99243.0}, {"date": "2021-09-27", "close": 5.6, "volume": 183488.0}, {"date": "2021-09-28", "close": 5.56, "volume": 106560.0}, {"date": "2021-09-29", "close": 5.52, "volume": 120452.0}, {"date": "2021-09-30", "close": 5.43, "volume": 71731.0}, {"date": "2021-10-01", "close": 5.53, "volume": 143327.0}, {"date": "2021-10-04", "close": 5.49, "volume": 86061.0}, {"date": "2021-10-05", "close": 5.55, "volume": 118950.0}, {"date": "2021-10-06", "close": 5.48, "volume": 65812.0}, {"date": "2021-10-07", "close": 5.66, "volume": 122847.0}, {"date": "2021-10-08", "close": 5.66, "volume": 81560.0}, {"date": "2021-10-11", "close": 5.57, "volume": 36446.0}, {"date": "2021-10-12", "close": 5.52, "volume": 60125.0}, {"date": "2021-10-13", "close": 5.47, "volume": 66615.0}, {"date": "2021-10-14", "close": 5.49, "volume": 98561.0}, {"date": "2021-10-15", "close": 5.45, "volume": 117843.0}, {"date": "2021-10-18", "close": 5.48, "volume": 71228.0}, {"date": "2021-10-19", "close": 5.53, "volume": 69365.0}, {"date": "2021-10-20", "close": 5.56, "volume": 29021.0}, {"date": "2021-10-21", "close": 5.48, "volume": 102412.0}, {"date": "2021-10-22", "close": 5.54, "volume": 58469.0}, {"date": "2021-10-25", "close": 5.58, "volume": 84793.0}, {"date": "2021-10-26", "close": 5.65, "volume": 81605.0}, {"date": "2021-10-27", "close": 5.62, "volume": 86101.0}, {"date": "2021-10-28", "close": 5.66, "volume": 102404.0}, {"date": "2021-10-29", "close": 5.55, "volume": 77546.0}, {"date": "2021-11-01", "close": 5.58, "volume": 96768.0}, {"date": "2021-11-02", "close": 5.5, "volume": 197623.0}, {"date": "2021-11-03", "close": 5.7, "volume": 232954.0}, {"date": "2021-11-04", "close": 5.71, "volume": 132411.0}, {"date": "2021-11-05", "close": 5.92, "volume": 91322.0}, {"date": "2021-11-08", "close": 5.97, "volume": 123968.0}, {"date": "2021-11-09", "close": 5.89, "volume": 112734.0}, {"date": "2021-11-10", "close": 5.115, "volume": 2033360.0}, {"date": "2021-11-11", "close": 5.17, "volume": 563040.0}, {"date": "2021-11-12", "close": 5.13, "volume": 733404.0}, {"date": "2021-11-15", "close": 5.21, "volume": 8133356.0}, {"date": "2021-11-16", "close": 5.1, "volume": 692258.0}, {"date": "2021-11-17", "close": 5.02, "volume": 761122.0}, {"date": "2021-11-18", "close": 4.93, "volume": 391545.0}, {"date": "2021-11-19", "close": 4.99, "volume": 400597.0}, {"date": "2021-11-22", "close": 4.99, "volume": 316552.0}, {"date": "2021-11-23", "close": 4.93, "volume": 321879.0}, {"date": "2021-11-24", "close": 4.97, "volume": 227645.0}, {"date": "2021-11-26", "close": 4.77, "volume": 220703.0}, {"date": "2021-11-29", "close": 4.82, "volume": 424823.0}, {"date": "2021-11-30", "close": 4.88, "volume": 395594.0}, {"date": "2021-12-01", "close": 4.69, "volume": 457077.0}, {"date": "2021-12-02", "close": 4.74, "volume": 305391.0}, {"date": "2021-12-03", "close": 4.56, "volume": 441487.0}, {"date": "2021-12-06", "close": 4.8, "volume": 689674.0}, {"date": "2021-12-07", "close": 4.95, "volume": 396499.0}, {"date": "2021-12-08", "close": 5.16, "volume": 682975.0}, {"date": "2021-12-09", "close": 5.3, "volume": 351299.0}, {"date": "2021-12-10", "close": 5.3, "volume": 289595.0}, {"date": "2021-12-13", "close": 5.2, "volume": 232505.0}, {"date": "2021-12-14", "close": 5.11, "volume": 239302.0}, {"date": "2021-12-15", "close": 5.03, "volume": 363925.0}, {"date": "2021-12-16", "close": 4.97, "volume": 241548.0}, {"date": "2021-12-17", "close": 4.97, "volume": 362219.0}, {"date": "2021-12-20", "close": 4.97, "volume": 266580.0}, {"date": "2021-12-21", "close": 4.99, "volume": 223280.0}, {"date": "2021-12-22", "close": 5.0, "volume": 216584.0}, {"date": "2021-12-23", "close": 5.08, "volume": 180566.0}, {"date": "2021-12-27", "close": 5.07, "volume": 249897.0}, {"date": "2021-12-28", "close": 5.04, "volume": 431344.0}, {"date": "2021-12-29", "close": 5.02, "volume": 243487.0}, {"date": "2021-12-30", "close": 4.99, "volume": 214071.0}, {"date": "2021-12-31", "close": 5.05, "volume": 288850.0}, {"date": "2022-01-03", "close": 5.28, "volume": 446287.0}, {"date": "2022-01-04", "close": 5.27, "volume": 246648.0}, {"date": "2022-01-05", "close": 5.25, "volume": 205042.0}, {"date": "2022-01-06", "close": 5.27, "volume": 194507.0}, {"date": "2022-01-07", "close": 5.15, "volume": 138002.0}, {"date": "2022-01-10", "close": 5.1, "volume": 107859.0}, {"date": "2022-01-11", "close": 5.02, "volume": 181007.0}, {"date": "2022-01-12", "close": 5.07, "volume": 223961.0}, {"date": "2022-01-13", "close": 5.15, "volume": 311502.0}, {"date": "2022-01-14", "close": 5.15, "volume": 279611.0}, {"date": "2022-01-18", "close": 4.94, "volume": 225406.0}, {"date": "2022-01-19", "close": 4.77, "volume": 250174.0}, {"date": "2022-01-20", "close": 4.74, "volume": 190385.0}, {"date": "2022-01-21", "close": 4.8, "volume": 294873.0}, {"date": "2022-01-24", "close": 4.79, "volume": 404353.0}, {"date": "2022-01-25", "close": 4.82, "volume": 289813.0}, {"date": "2022-01-26", "close": 4.78, "volume": 289371.0}, {"date": "2022-01-27", "close": 4.79, "volume": 302138.0}, {"date": "2022-01-28", "close": 4.92, "volume": 278237.0}, {"date": "2022-01-31", "close": 4.9, "volume": 117192.0}, {"date": "2022-02-01", "close": 4.81, "volume": 139814.0}, {"date": "2022-02-02", "close": 4.72, "volume": 140420.0}, {"date": "2022-02-03", "close": 4.71, "volume": 144753.0}, {"date": "2022-02-04", "close": 4.68, "volume": 173352.0}, {"date": "2022-02-07", "close": 4.67, "volume": 123546.0}, {"date": "2022-02-08", "close": 4.78, "volume": 188287.0}, {"date": "2022-02-09", "close": 4.77, "volume": 155014.0}, {"date": "2022-02-10", "close": 4.71, "volume": 155854.0}, {"date": "2022-02-11", "close": 4.67, "volume": 120250.0}, {"date": "2022-02-14", "close": 4.68, "volume": 202181.0}, {"date": "2022-02-15", "close": 4.73, "volume": 153546.0}, {"date": "2022-02-16", "close": 4.7, "volume": 89497.0}, {"date": "2022-02-17", "close": 4.6, "volume": 210050.0}, {"date": "2022-02-18", "close": 4.65, "volume": 140337.0}, {"date": "2022-02-22", "close": 4.6, "volume": 223230.0}, {"date": "2022-02-23", "close": 4.53, "volume": 164511.0}, {"date": "2022-02-24", "close": 4.56, "volume": 231694.0}, {"date": "2022-02-25", "close": 4.63, "volume": 104968.0}, {"date": "2022-02-28", "close": 4.61, "volume": 188964.0}, {"date": "2022-03-01", "close": 4.52, "volume": 181883.0}, {"date": "2022-03-02", "close": 4.57, "volume": 110113.0}, {"date": "2022-03-03", "close": 4.52, "volume": 162228.0}, {"date": "2022-03-04", "close": 4.47, "volume": 128774.0}, {"date": "2022-03-07", "close": 4.72, "volume": 331992.0}, {"date": "2022-03-08", "close": 4.5, "volume": 170056.0}, {"date": "2022-03-09", "close": 4.51, "volume": 137432.0}, {"date": "2022-03-10", "close": 4.45, "volume": 182558.0}, {"date": "2022-03-11", "close": 4.17, "volume": 335847.0}, {"date": "2022-03-14", "close": 3.89, "volume": 424825.0}, {"date": "2022-03-15", "close": 3.93, "volume": 430567.0}, {"date": "2022-03-16", "close": 4.06, "volume": 356867.0}, {"date": "2022-03-17", "close": 4.03, "volume": 327154.0}, {"date": "2022-03-18", "close": 4.1, "volume": 313339.0}, {"date": "2022-03-21", "close": 4.08, "volume": 233411.0}, {"date": "2022-03-22", "close": 4.03, "volume": 180663.0}, {"date": "2022-03-23", "close": 3.92, "volume": 207837.0}, {"date": "2022-03-24", "close": 3.92, "volume": 173842.0}, {"date": "2022-03-25", "close": 3.91, "volume": 193113.0}, {"date": "2022-03-28", "close": 3.86, "volume": 227162.0}, {"date": "2022-03-29", "close": 3.99, "volume": 234793.0}, {"date": "2022-03-30", "close": 3.87, "volume": 220100.0}, {"date": "2022-03-31", "close": 3.84, "volume": 272397.0}, {"date": "2022-04-01", "close": 3.84, "volume": 190126.0}, {"date": "2022-04-04", "close": 3.86, "volume": 319342.0}, {"date": "2022-04-05", "close": 3.76, "volume": 209873.0}, {"date": "2022-04-06", "close": 3.68, "volume": 241656.0}, {"date": "2022-04-07", "close": 3.76, "volume": 392642.0}, {"date": "2022-04-08", "close": 3.79, "volume": 247565.0}, {"date": "2022-04-11", "close": 3.67, "volume": 312352.0}, {"date": "2022-04-12", "close": 3.64, "volume": 266685.0}, {"date": "2022-04-13", "close": 3.66, "volume": 166699.0}, {"date": "2022-04-14", "close": 3.65, "volume": 172642.0}, {"date": "2022-04-18", "close": 3.59, "volume": 284551.0}, {"date": "2022-04-19", "close": 3.63, "volume": 178108.0}, {"date": "2022-04-20", "close": 3.62, "volume": 234038.0}, {"date": "2022-04-21", "close": 3.65, "volume": 241697.0}, {"date": "2022-04-22", "close": 3.65, "volume": 179947.0}, {"date": "2022-04-25", "close": 3.6, "volume": 210838.0}, {"date": "2022-04-26", "close": 3.46, "volume": 312326.0}, {"date": "2022-04-27", "close": 3.41, "volume": 218067.0}, {"date": "2022-04-28", "close": 3.35, "volume": 293010.0}, {"date": "2022-04-29", "close": 3.35, "volume": 257149.0}, {"date": "2022-05-02", "close": 3.32, "volume": 236704.0}, {"date": "2022-05-03", "close": 3.3, "volume": 220638.0}, {"date": "2022-05-04", "close": 3.44, "volume": 223325.0}, {"date": "2022-05-05", "close": 3.31, "volume": 172353.0}, {"date": "2022-05-06", "close": 3.27, "volume": 163691.0}, {"date": "2022-05-09", "close": 3.23, "volume": 225257.0}, {"date": "2022-05-10", "close": 3.32, "volume": 285292.0}, {"date": "2022-05-11", "close": 3.19, "volume": 217681.0}, {"date": "2022-05-12", "close": 3.23, "volume": 227176.0}, {"date": "2022-05-13", "close": 3.19, "volume": 189752.0}, {"date": "2022-05-16", "close": 3.19, "volume": 129215.0}, {"date": "2022-05-17", "close": 3.38, "volume": 242685.0}, {"date": "2022-05-18", "close": 3.28, "volume": 298591.0}, {"date": "2022-05-19", "close": 3.18, "volume": 201726.0}, {"date": "2022-05-20", "close": 3.16, "volume": 238017.0}, {"date": "2022-05-23", "close": 3.16, "volume": 97976.0}, {"date": "2022-05-24", "close": 3.16, "volume": 163355.0}, {"date": "2022-05-25", "close": 3.21, "volume": 110212.0}, {"date": "2022-05-26", "close": 3.34, "volume": 163467.0}, {"date": "2022-05-27", "close": 3.41, "volume": 126387.0}, {"date": "2022-05-31", "close": 3.34, "volume": 96891.0}, {"date": "2022-06-01", "close": 3.21, "volume": 200574.0}, {"date": "2022-06-02", "close": 3.35, "volume": 165210.0}, {"date": "2022-06-03", "close": 3.29, "volume": 145316.0}, {"date": "2022-06-06", "close": 3.36, "volume": 227091.0}, {"date": "2022-06-07", "close": 3.53, "volume": 321704.0}, {"date": "2022-06-08", "close": 3.53, "volume": 226910.0}, {"date": "2022-06-09", "close": 3.36, "volume": 238901.0}, {"date": "2022-06-10", "close": 3.07, "volume": 328984.0}, {"date": "2022-06-13", "close": 3.05, "volume": 362959.0}, {"date": "2022-06-14", "close": 2.95, "volume": 398686.0}, {"date": "2022-06-15", "close": 3.03, "volume": 324737.0}, {"date": "2022-06-16", "close": 2.88, "volume": 318418.0}, {"date": "2022-06-17", "close": 2.99, "volume": 298386.0}, {"date": "2022-06-21", "close": 2.96, "volume": 342004.0}, {"date": "2022-06-22", "close": 3.03, "volume": 341284.0}, {"date": "2022-06-23", "close": 3.06, "volume": 383025.0}, {"date": "2022-06-24", "close": 3.1, "volume": 5493427.0}, {"date": "2022-06-27", "close": 3.15, "volume": 230879.0}, {"date": "2022-06-28", "close": 3.1, "volume": 159300.0}, {"date": "2022-06-29", "close": 3.08, "volume": 211660.0}, {"date": "2022-06-30", "close": 3.01, "volume": 211195.0}, {"date": "2022-07-01", "close": 2.91, "volume": 166834.0}, {"date": "2022-07-05", "close": 2.9, "volume": 336393.0}, {"date": "2022-07-06", "close": 2.83, "volume": 133183.0}, {"date": "2022-07-07", "close": 3.01, "volume": 321515.0}, {"date": "2022-07-08", "close": 3.01, "volume": 209965.0}, {"date": "2022-07-11", "close": 3.13, "volume": 268907.0}, {"date": "2022-07-12", "close": 3.18, "volume": 207556.0}, {"date": "2022-07-13", "close": 3.23, "volume": 315102.0}, {"date": "2022-07-14", "close": 3.23, "volume": 259364.0}, {"date": "2022-07-15", "close": 3.25, "volume": 180034.0}, {"date": "2022-07-18", "close": 3.27, "volume": 310445.0}, {"date": "2022-07-19", "close": 3.39, "volume": 144953.0}, {"date": "2022-07-20", "close": 3.55, "volume": 278268.0}, {"date": "2022-07-21", "close": 3.57, "volume": 216348.0}, {"date": "2022-07-22", "close": 3.5, "volume": 198914.0}, {"date": "2022-07-25", "close": 3.49, "volume": 176621.0}, {"date": "2022-07-26", "close": 3.64, "volume": 293781.0}, {"date": "2022-07-27", "close": 3.71, "volume": 191290.0}, {"date": "2022-07-28", "close": 3.75, "volume": 183757.0}, {"date": "2022-07-29", "close": 3.78, "volume": 195974.0}, {"date": "2022-08-01", "close": 3.78, "volume": 198039.0}, {"date": "2022-08-02", "close": 3.75, "volume": 134300.0}, {"date": "2022-08-03", "close": 3.89, "volume": 383950.0}, {"date": "2022-08-04", "close": 3.85, "volume": 140807.0}, {"date": "2022-08-05", "close": 3.86, "volume": 135699.0}, {"date": "2022-08-08", "close": 3.86, "volume": 120081.0}, {"date": "2022-08-09", "close": 3.85, "volume": 246464.0}, {"date": "2022-08-10", "close": 3.96, "volume": 119445.0}, {"date": "2022-08-11", "close": 4.04, "volume": 140903.0}, {"date": "2022-08-12", "close": 4.07, "volume": 118714.0}, {"date": "2022-08-15", "close": 4.22, "volume": 208346.0}, {"date": "2022-08-16", "close": 4.26, "volume": 145762.0}, {"date": "2022-08-17", "close": 4.28, "volume": 149423.0}, {"date": "2022-08-18", "close": 4.29, "volume": 142348.0}, {"date": "2022-08-19", "close": 4.21, "volume": 82959.0}, {"date": "2022-08-22", "close": 4.14, "volume": 117883.0}, {"date": "2022-08-23", "close": 4.21, "volume": 186758.0}, {"date": "2022-08-24", "close": 4.23, "volume": 57902.0}, {"date": "2022-08-25", "close": 4.27, "volume": 112180.0}, {"date": "2022-08-26", "close": 4.27, "volume": 77129.0}, {"date": "2022-08-29", "close": 4.22, "volume": 103002.0}, {"date": "2022-08-30", "close": 4.11, "volume": 107741.0}, {"date": "2022-08-31", "close": 3.2, "volume": 650190.0}, {"date": "2022-09-01", "close": 3.17, "volume": 257044.0}, {"date": "2022-09-02", "close": 3.07, "volume": 378539.0}, {"date": "2022-09-06", "close": 2.98, "volume": 271323.0}, {"date": "2022-09-07", "close": 3.0, "volume": 280240.0}, {"date": "2022-09-08", "close": 3.02, "volume": 222357.0}, {"date": "2022-09-09", "close": 3.05, "volume": 182637.0}, {"date": "2022-09-12", "close": 3.04, "volume": 131307.0}, {"date": "2022-09-13", "close": 2.99, "volume": 150182.0}, {"date": "2022-09-14", "close": 2.94, "volume": 252170.0}, {"date": "2022-09-15", "close": 2.93, "volume": 81779.0}, {"date": "2022-09-16", "close": 2.89, "volume": 203429.0}, {"date": "2022-09-19", "close": 2.96, "volume": 160244.0}, {"date": "2022-09-20", "close": 2.9, "volume": 106350.0}, {"date": "2022-09-21", "close": 2.92, "volume": 126451.0}, {"date": "2022-09-22", "close": 2.89, "volume": 111681.0}, {"date": "2022-09-23", "close": 2.81, "volume": 90355.0}, {"date": "2022-09-26", "close": 2.67, "volume": 181936.0}, {"date": "2022-09-27", "close": 2.7, "volume": 125703.0}, {"date": "2022-09-28", "close": 2.76, "volume": 105949.0}, {"date": "2022-09-29", "close": 2.67, "volume": 87348.0}, {"date": "2022-09-30", "close": 2.71, "volume": 161134.0}, {"date": "2022-10-03", "close": 2.79, "volume": 109876.0}, {"date": "2022-10-04", "close": 2.86, "volume": 185368.0}, {"date": "2022-10-05", "close": 2.85, "volume": 84446.0}, {"date": "2022-10-06", "close": 2.86, "volume": 149802.0}, {"date": "2022-10-07", "close": 2.8, "volume": 78061.0}, {"date": "2022-10-10", "close": 2.77, "volume": 64630.0}, {"date": "2022-10-11", "close": 2.71, "volume": 139008.0}, {"date": "2022-10-12", "close": 2.72, "volume": 92841.0}, {"date": "2022-10-13", "close": 2.88, "volume": 117744.0}, {"date": "2022-10-14", "close": 2.97, "volume": 201033.0}, {"date": "2022-10-17", "close": 2.88, "volume": 44765.0}, {"date": "2022-10-18", "close": 2.96, "volume": 111397.0}, {"date": "2022-10-19", "close": 2.91, "volume": 64473.0}, {"date": "2022-10-20", "close": 3.02, "volume": 127302.0}, {"date": "2022-10-21", "close": 3.07, "volume": 80530.0}, {"date": "2022-10-24", "close": 3.12, "volume": 59215.0}, {"date": "2022-10-25", "close": 3.25, "volume": 118805.0}, {"date": "2022-10-26", "close": 3.33, "volume": 119645.0}, {"date": "2022-10-27", "close": 3.34, "volume": 56208.0}, {"date": "2022-10-28", "close": 3.39, "volume": 69330.0}, {"date": "2022-10-31", "close": 3.42, "volume": 81190.0}, {"date": "2022-11-01", "close": 3.43, "volume": 120329.0}, {"date": "2022-11-02", "close": 3.48, "volume": 91728.0}, {"date": "2022-11-03", "close": 3.42, "volume": 103365.0}, {"date": "2022-11-04", "close": 3.58, "volume": 154972.0}, {"date": "2022-11-07", "close": 3.51, "volume": 81340.0}, {"date": "2022-11-08", "close": 3.51, "volume": 74914.0}, {"date": "2022-11-09", "close": 3.5, "volume": 73331.0}, {"date": "2022-11-10", "close": 3.6, "volume": 106030.0}, {"date": "2022-11-11", "close": 3.66, "volume": 132559.0}, {"date": "2022-11-14", "close": 3.59, "volume": 78088.0}, {"date": "2022-11-15", "close": 3.66, "volume": 114863.0}, {"date": "2022-11-16", "close": 3.65, "volume": 53900.0}, {"date": "2022-11-17", "close": 3.64, "volume": 82681.0}, {"date": "2022-11-18", "close": 3.64, "volume": 92843.0}, {"date": "2022-11-21", "close": 3.6, "volume": 58320.0}, {"date": "2022-11-22", "close": 3.47, "volume": 125098.0}, {"date": "2022-11-23", "close": 3.55, "volume": 50929.0}, {"date": "2022-11-25", "close": 3.54, "volume": 19230.0}, {"date": "2022-11-28", "close": 3.41, "volume": 68804.0}, {"date": "2022-11-29", "close": 3.33, "volume": 69482.0}, {"date": "2022-11-30", "close": 3.45, "volume": 66587.0}, {"date": "2022-12-01", "close": 3.42, "volume": 97478.0}, {"date": "2022-12-02", "close": 3.5, "volume": 63047.0}, {"date": "2022-12-05", "close": 3.32, "volume": 67703.0}, {"date": "2022-12-06", "close": 3.32, "volume": 109854.0}, {"date": "2022-12-07", "close": 2.02, "volume": 4328945.0}, {"date": "2022-12-08", "close": 1.75, "volume": 1408442.0}, {"date": "2022-12-09", "close": 1.98, "volume": 1478544.0}, {"date": "2022-12-12", "close": 2.36, "volume": 1374140.0}, {"date": "2022-12-13", "close": 2.29, "volume": 1691008.0}, {"date": "2022-12-14", "close": 2.35, "volume": 331317.0}, {"date": "2022-12-15", "close": 2.43, "volume": 346112.0}, {"date": "2022-12-16", "close": 2.54, "volume": 561453.0}, {"date": "2022-12-19", "close": 2.74, "volume": 576104.0}, {"date": "2022-12-20", "close": 2.94, "volume": 1320393.0}, {"date": "2022-12-21", "close": 2.9, "volume": 416953.0}, {"date": "2022-12-22", "close": 2.81, "volume": 249075.0}, {"date": "2022-12-23", "close": 2.97, "volume": 179262.0}, {"date": "2022-12-27", "close": 2.81, "volume": 450284.0}, {"date": "2022-12-28", "close": 2.65, "volume": 328863.0}, {"date": "2022-12-29", "close": 2.66, "volume": 154804.0}, {"date": "2022-12-30", "close": 2.82, "volume": 395579.0}, {"date": "2023-01-03", "close": 2.92, "volume": 211813.0}, {"date": "2023-01-04", "close": 2.93, "volume": 163625.0}, {"date": "2023-01-05", "close": 2.76, "volume": 188123.0}, {"date": "2023-01-06", "close": 2.91, "volume": 270568.0}, {"date": "2023-01-09", "close": 2.99, "volume": 275953.0}, {"date": "2023-01-10", "close": 3.12, "volume": 209497.0}, {"date": "2023-01-11", "close": 3.13, "volume": 194069.0}, {"date": "2023-01-12", "close": 3.16, "volume": 133941.0}, {"date": "2023-01-13", "close": 3.21, "volume": 211525.0}, {"date": "2023-01-17", "close": 3.24, "volume": 185794.0}, {"date": "2023-01-18", "close": 3.21, "volume": 123876.0}, {"date": "2023-01-19", "close": 3.02, "volume": 278640.0}, {"date": "2023-01-20", "close": 3.2, "volume": 1267648.0}, {"date": "2023-01-23", "close": 3.35, "volume": 269997.0}, {"date": "2023-01-24", "close": 3.33, "volume": 123723.0}, {"date": "2023-01-25", "close": 3.3, "volume": 142839.0}, {"date": "2023-01-26", "close": 3.62, "volume": 259603.0}, {"date": "2023-01-27", "close": 3.7, "volume": 282225.0}, {"date": "2023-01-30", "close": 4.01, "volume": 1075591.0}, {"date": "2023-01-31", "close": 4.17, "volume": 398590.0}, {"date": "2023-02-01", "close": 4.19, "volume": 379908.0}, {"date": "2023-02-02", "close": 4.14, "volume": 231553.0}, {"date": "2023-02-03", "close": 4.1, "volume": 256837.0}, {"date": "2023-02-06", "close": 4.03, "volume": 192859.0}, {"date": "2023-02-07", "close": 4.05, "volume": 149408.0}, {"date": "2023-02-08", "close": 4.04, "volume": 143839.0}, {"date": "2023-02-09", "close": 3.89, "volume": 147342.0}, {"date": "2023-02-10", "close": 3.94, "volume": 114895.0}, {"date": "2023-02-13", "close": 4.11, "volume": 132437.0}, {"date": "2023-02-14", "close": 4.1, "volume": 103249.0}, {"date": "2023-02-15", "close": 4.18, "volume": 88855.0}, {"date": "2023-02-16", "close": 4.11, "volume": 77418.0}, {"date": "2023-02-17", "close": 4.06, "volume": 44470.0}, {"date": "2023-02-21", "close": 3.96, "volume": 100180.0}, {"date": "2023-02-22", "close": 4.03, "volume": 93956.0}, {"date": "2023-02-23", "close": 4.12, "volume": 137025.0}, {"date": "2023-02-24", "close": 4.01, "volume": 92565.0}, {"date": "2023-02-27", "close": 4.05, "volume": 89581.0}, {"date": "2023-02-28", "close": 4.06, "volume": 69917.0}, {"date": "2023-03-01", "close": 4.06, "volume": 108225.0}, {"date": "2023-03-02", "close": 4.04, "volume": 179159.0}, {"date": "2023-03-03", "close": 4.2, "volume": 167236.0}, {"date": "2023-03-06", "close": 4.09, "volume": 82624.0}, {"date": "2023-03-07", "close": 4.0, "volume": 208855.0}, {"date": "2023-03-08", "close": 4.42, "volume": 309268.0}, {"date": "2023-03-09", "close": 4.47, "volume": 437494.0}, {"date": "2023-03-10", "close": 4.65, "volume": 497183.0}, {"date": "2023-03-13", "close": 4.54, "volume": 280007.0}, {"date": "2023-03-14", "close": 4.63, "volume": 435874.0}, {"date": "2023-03-15", "close": 4.83, "volume": 580008.0}, {"date": "2023-03-16", "close": 4.8, "volume": 327200.0}, {"date": "2023-03-17", "close": 4.86, "volume": 277818.0}, {"date": "2023-03-20", "close": 4.91, "volume": 211158.0}, {"date": "2023-03-21", "close": 5.29, "volume": 704619.0}, {"date": "2023-03-22", "close": 5.28, "volume": 397679.0}, {"date": "2023-03-23", "close": 5.13, "volume": 443292.0}, {"date": "2023-03-24", "close": 5.3, "volume": 241354.0}, {"date": "2023-03-27", "close": 5.31, "volume": 257157.0}, {"date": "2023-03-28", "close": 5.32, "volume": 217871.0}, {"date": "2023-03-29", "close": 5.38, "volume": 341255.0}, {"date": "2023-03-30", "close": 5.54, "volume": 245139.0}, {"date": "2023-03-31", "close": 5.67, "volume": 742394.0}, {"date": "2023-04-03", "close": 5.59, "volume": 258717.0}, {"date": "2023-04-04", "close": 5.49, "volume": 163922.0}, {"date": "2023-04-05", "close": 5.29, "volume": 253829.0}, {"date": "2023-04-06", "close": 5.32, "volume": 174783.0}, {"date": "2023-04-10", "close": 5.7, "volume": 452844.0}, {"date": "2023-04-11", "close": 5.73, "volume": 233037.0}, {"date": "2023-04-12", "close": 5.75, "volume": 179841.0}, {"date": "2023-04-13", "close": 5.63, "volume": 186589.0}, {"date": "2023-04-14", "close": 5.66, "volume": 111928.0}, {"date": "2023-04-17", "close": 5.8, "volume": 174645.0}, {"date": "2023-04-18", "close": 5.66, "volume": 119344.0}, {"date": "2023-04-19", "close": 5.58, "volume": 139373.0}, {"date": "2023-04-20", "close": 5.55, "volume": 142216.0}, {"date": "2023-04-21", "close": 5.45, "volume": 166086.0}, {"date": "2023-04-24", "close": 5.41, "volume": 177660.0}, {"date": "2023-04-25", "close": 5.11, "volume": 279727.0}, {"date": "2023-04-26", "close": 4.9, "volume": 321823.0}, {"date": "2023-04-27", "close": 4.82, "volume": 253925.0}, {"date": "2023-04-28", "close": 4.81, "volume": 168007.0}, {"date": "2023-05-01", "close": 4.77, "volume": 150178.0}, {"date": "2023-05-02", "close": 4.81, "volume": 96000.0}, {"date": "2023-05-03", "close": 4.86, "volume": 99607.0}, {"date": "2023-05-04", "close": 4.9, "volume": 132442.0}, {"date": "2023-05-05", "close": 5.04, "volume": 285994.0}, {"date": "2023-05-08", "close": 5.09, "volume": 246369.0}, {"date": "2023-05-09", "close": 5.11, "volume": 113252.0}, {"date": "2023-05-10", "close": 5.13, "volume": 63435.0}, {"date": "2023-05-11", "close": 5.1, "volume": 144493.0}, {"date": "2023-05-12", "close": 5.41, "volume": 401378.0}, {"date": "2023-05-15", "close": 5.46, "volume": 277242.0}, {"date": "2023-05-16", "close": 5.53, "volume": 156393.0}, {"date": "2023-05-17", "close": 5.99, "volume": 412648.0}, {"date": "2023-05-18", "close": 5.89, "volume": 284104.0}, {"date": "2023-05-19", "close": 5.89, "volume": 153615.0}, {"date": "2023-05-22", "close": 5.88, "volume": 228651.0}, {"date": "2023-05-23", "close": 5.94, "volume": 392357.0}, {"date": "2023-05-24", "close": 6.08, "volume": 178453.0}, {"date": "2023-05-25", "close": 6.11, "volume": 166545.0}, {"date": "2023-05-26", "close": 6.43, "volume": 291844.0}, {"date": "2023-05-30", "close": 6.37, "volume": 352958.0}, {"date": "2023-05-31", "close": 6.29, "volume": 278684.0}, {"date": "2023-06-01", "close": 6.49, "volume": 421987.0}, {"date": "2023-06-02", "close": 6.41, "volume": 298871.0}, {"date": "2023-06-05", "close": 6.52, "volume": 553315.0}, {"date": "2023-06-06", "close": 6.88, "volume": 785147.0}, {"date": "2023-06-07", "close": 6.84, "volume": 931160.0}, {"date": "2023-06-08", "close": 6.82, "volume": 266894.0}, {"date": "2023-06-09", "close": 6.87, "volume": 265690.0}, {"date": "2023-06-12", "close": 6.83, "volume": 202637.0}, {"date": "2023-06-13", "close": 6.67, "volume": 270896.0}, {"date": "2023-06-14", "close": 6.64, "volume": 296513.0}, {"date": "2023-06-15", "close": 6.84, "volume": 264182.0}, {"date": "2023-06-16", "close": 6.73, "volume": 343516.0}, {"date": "2023-06-20", "close": 6.65, "volume": 435410.0}, {"date": "2023-06-21", "close": 6.95, "volume": 849384.0}, {"date": "2023-06-22", "close": 6.77, "volume": 488069.0}, {"date": "2023-06-23", "close": 6.03, "volume": 4881124.0}, {"date": "2023-06-26", "close": 6.25, "volume": 528682.0}, {"date": "2023-06-27", "close": 6.18, "volume": 249421.0}, {"date": "2023-06-28", "close": 6.25, "volume": 245862.0}, {"date": "2023-06-29", "close": 6.46, "volume": 217672.0}, {"date": "2023-06-30", "close": 6.4, "volume": 206202.0}, {"date": "2023-07-03", "close": 6.4, "volume": 85852.0}, {"date": "2023-07-05", "close": 6.29, "volume": 160334.0}, {"date": "2023-07-06", "close": 6.11, "volume": 214500.0}, {"date": "2023-07-07", "close": 6.2, "volume": 237871.0}, {"date": "2023-07-10", "close": 6.26, "volume": 119434.0}, {"date": "2023-07-11", "close": 6.11, "volume": 219648.0}, {"date": "2023-07-12", "close": 7.33, "volume": 2190732.0}, {"date": "2023-07-13", "close": 6.8, "volume": 1133243.0}, {"date": "2023-07-14", "close": 6.42, "volume": 708953.0}, {"date": "2023-07-17", "close": 6.71, "volume": 702932.0}, {"date": "2023-07-18", "close": 6.6, "volume": 497347.0}, {"date": "2023-07-19", "close": 6.58, "volume": 318174.0}, {"date": "2023-07-20", "close": 6.62, "volume": 291787.0}, {"date": "2023-07-21", "close": 6.97, "volume": 593546.0}, {"date": "2023-07-24", "close": 6.77, "volume": 354184.0}, {"date": "2023-07-25", "close": 6.86, "volume": 149053.0}, {"date": "2023-07-26", "close": 6.9, "volume": 134809.0}, {"date": "2023-07-27", "close": 7.03, "volume": 238380.0}, {"date": "2023-07-28", "close": 7.02, "volume": 300000.0}, {"date": "2023-07-31", "close": 7.19, "volume": 210055.0}, {"date": "2023-08-01", "close": 7.35, "volume": 250366.0}, {"date": "2023-08-02", "close": 7.34, "volume": 261281.0}, {"date": "2023-08-03", "close": 7.49, "volume": 175515.0}, {"date": "2023-08-04", "close": 7.54, "volume": 242041.0}, {"date": "2023-08-07", "close": 7.77, "volume": 294124.0}, {"date": "2023-08-08", "close": 7.78, "volume": 256481.0}, {"date": "2023-08-09", "close": 7.84, "volume": 266082.0}, {"date": "2023-08-10", "close": 7.83, "volume": 265679.0}, {"date": "2023-08-11", "close": 7.95, "volume": 345757.0}, {"date": "2023-08-14", "close": 8.11, "volume": 319442.0}, {"date": "2023-08-15", "close": 8.13, "volume": 293607.0}, {"date": "2023-08-16", "close": 7.93, "volume": 309854.0}, {"date": "2023-08-17", "close": 7.84, "volume": 279539.0}, {"date": "2023-08-18", "close": 8.04, "volume": 246946.0}, {"date": "2023-08-21", "close": 8.09, "volume": 293889.0}, {"date": "2023-08-22", "close": 8.19, "volume": 224938.0}, {"date": "2023-08-23", "close": 8.2, "volume": 252718.0}, {"date": "2023-08-24", "close": 8.25, "volume": 413464.0}, {"date": "2023-08-25", "close": 8.41, "volume": 409738.0}, {"date": "2023-08-28", "close": 8.55, "volume": 430586.0}, {"date": "2023-08-29", "close": 8.54, "volume": 369021.0}, {"date": "2023-08-30", "close": 8.46, "volume": 386748.0}, {"date": "2023-08-31", "close": 8.36, "volume": 321170.0}, {"date": "2023-09-01", "close": 8.1, "volume": 321649.0}, {"date": "2023-09-05", "close": 8.38, "volume": 485130.0}, {"date": "2023-09-06", "close": 8.89, "volume": 2312839.0}, {"date": "2023-09-07", "close": 9.0, "volume": 709443.0}, {"date": "2023-09-08", "close": 9.06, "volume": 392008.0}, {"date": "2023-09-11", "close": 9.85, "volume": 1080903.0}, {"date": "2023-09-12", "close": 9.82, "volume": 856755.0}, {"date": "2023-09-13", "close": 9.38, "volume": 650937.0}, {"date": "2023-09-14", "close": 9.3, "volume": 397060.0}, {"date": "2023-09-15", "close": 8.92, "volume": 902828.0}, {"date": "2023-09-18", "close": 9.03, "volume": 396404.0}, {"date": "2023-09-19", "close": 9.08, "volume": 246308.0}, {"date": "2023-09-20", "close": 8.97, "volume": 289395.0}, {"date": "2023-09-21", "close": 8.95, "volume": 328801.0}, {"date": "2023-09-22", "close": 8.83, "volume": 319641.0}, {"date": "2023-09-25", "close": 8.92, "volume": 264475.0}, {"date": "2023-09-26", "close": 8.75, "volume": 284551.0}, {"date": "2023-09-27", "close": 9.06, "volume": 741577.0}, {"date": "2023-09-28", "close": 9.09, "volume": 526822.0}, {"date": "2023-09-29", "close": 8.92, "volume": 425206.0}, {"date": "2023-10-02", "close": 8.92, "volume": 536104.0}, {"date": "2023-10-03", "close": 8.68, "volume": 437149.0}, {"date": "2023-10-04", "close": 8.86, "volume": 516453.0}, {"date": "2023-10-05", "close": 8.84, "volume": 372580.0}, {"date": "2023-10-06", "close": 9.16, "volume": 427133.0}, {"date": "2023-10-09", "close": 9.21, "volume": 272852.0}, {"date": "2023-10-10", "close": 9.39, "volume": 430632.0}, {"date": "2023-10-11", "close": 9.44, "volume": 296759.0}, {"date": "2023-10-12", "close": 9.36, "volume": 304516.0}, {"date": "2023-10-13", "close": 9.02, "volume": 245034.0}, {"date": "2023-10-16", "close": 9.43, "volume": 426932.0}, {"date": "2023-10-17", "close": 9.6, "volume": 319456.0}, {"date": "2023-10-18", "close": 9.26, "volume": 238306.0}, {"date": "2023-10-19", "close": 9.01, "volume": 312770.0}, {"date": "2023-10-20", "close": 9.07, "volume": 292050.0}, {"date": "2023-10-23", "close": 8.96, "volume": 400207.0}, {"date": "2023-10-24", "close": 9.26, "volume": 279483.0}, {"date": "2023-10-25", "close": 9.79, "volume": 699655.0}, {"date": "2023-10-26", "close": 9.53, "volume": 477328.0}, {"date": "2023-10-27", "close": 9.69, "volume": 298127.0}, {"date": "2023-10-30", "close": 9.65, "volume": 839923.0}, {"date": "2023-10-31", "close": 9.62, "volume": 820167.0}, {"date": "2023-11-01", "close": 9.62, "volume": 333806.0}, {"date": "2023-11-02", "close": 9.49, "volume": 226905.0}, {"date": "2023-11-03", "close": 9.57, "volume": 289124.0}, {"date": "2023-11-06", "close": 9.62, "volume": 441254.0}, {"date": "2023-11-07", "close": 9.55, "volume": 220379.0}, {"date": "2023-11-08", "close": 9.89, "volume": 309725.0}, {"date": "2023-11-09", "close": 9.84, "volume": 255639.0}, {"date": "2023-11-10", "close": 10.31, "volume": 779568.0}, {"date": "2023-11-13", "close": 9.99, "volume": 392117.0}, {"date": "2023-11-14", "close": 10.93, "volume": 688139.0}, {"date": "2023-11-15", "close": 11.12, "volume": 823109.0}, {"date": "2023-11-16", "close": 10.92, "volume": 340792.0}, {"date": "2023-11-17", "close": 11.33, "volume": 581892.0}, {"date": "2023-11-20", "close": 11.41, "volume": 551052.0}, {"date": "2023-11-21", "close": 11.74, "volume": 628709.0}, {"date": "2023-11-22", "close": 11.91, "volume": 525454.0}, {"date": "2023-11-24", "close": 12.17, "volume": 284585.0}, {"date": "2023-11-27", "close": 11.76, "volume": 693184.0}, {"date": "2023-11-28", "close": 11.27, "volume": 624964.0}, {"date": "2023-11-29", "close": 10.87, "volume": 546206.0}, {"date": "2023-11-30", "close": 10.43, "volume": 883375.0}, {"date": "2023-12-01", "close": 10.87, "volume": 657731.0}, {"date": "2023-12-04", "close": 10.25, "volume": 1034419.0}, {"date": "2023-12-05", "close": 8.8, "volume": 2171605.0}, {"date": "2023-12-06", "close": 8.56, "volume": 1218569.0}, {"date": "2023-12-07", "close": 8.44, "volume": 901676.0}, {"date": "2023-12-08", "close": 8.43, "volume": 997680.0}, {"date": "2023-12-11", "close": 8.3, "volume": 880126.0}, {"date": "2023-12-12", "close": 8.24, "volume": 686178.0}, {"date": "2023-12-13", "close": 8.43, "volume": 741379.0}, {"date": "2023-12-14", "close": 8.41, "volume": 1017812.0}, {"date": "2023-12-15", "close": 8.43, "volume": 1061093.0}, {"date": "2023-12-18", "close": 8.39, "volume": 626063.0}, {"date": "2023-12-19", "close": 8.61, "volume": 546676.0}, {"date": "2023-12-20", "close": 8.6, "volume": 457700.0}, {"date": "2023-12-21", "close": 8.68, "volume": 396247.0}, {"date": "2023-12-22", "close": 8.57, "volume": 689803.0}, {"date": "2023-12-26", "close": 8.69, "volume": 433646.0}, {"date": "2023-12-27", "close": 8.41, "volume": 502704.0}, {"date": "2023-12-28", "close": 8.42, "volume": 387627.0}, {"date": "2023-12-29", "close": 8.48, "volume": 1043928.0}, {"date": "2024-01-02", "close": 8.54, "volume": 1040806.0}, {"date": "2024-01-03", "close": 8.63, "volume": 667186.0}, {"date": "2024-01-04", "close": 7.95, "volume": 693930.0}, {"date": "2024-01-05", "close": 7.93, "volume": 726315.0}, {"date": "2024-01-08", "close": 8.13, "volume": 516177.0}, {"date": "2024-01-09", "close": 7.89, "volume": 688333.0}, {"date": "2024-01-10", "close": 8.0, "volume": 751210.0}, {"date": "2024-01-11", "close": 8.09, "volume": 928853.0}, {"date": "2024-01-12", "close": 8.04, "volume": 411071.0}, {"date": "2024-01-16", "close": 7.92, "volume": 416631.0}, {"date": "2024-01-17", "close": 7.77, "volume": 412563.0}, {"date": "2024-01-18", "close": 8.05, "volume": 499934.0}, {"date": "2024-01-19", "close": 7.66, "volume": 1121709.0}, {"date": "2024-01-22", "close": 7.47, "volume": 1052989.0}, {"date": "2024-01-23", "close": 7.67, "volume": 538366.0}, {"date": "2024-01-24", "close": 7.87, "volume": 563527.0}, {"date": "2024-01-25", "close": 8.26, "volume": 468068.0}, {"date": "2024-01-26", "close": 8.0, "volume": 442553.0}, {"date": "2024-01-29", "close": 7.96, "volume": 478067.0}, {"date": "2024-01-30", "close": 7.82, "volume": 264688.0}, {"date": "2024-01-31", "close": 7.58, "volume": 472939.0}, {"date": "2024-02-01", "close": 7.81, "volume": 276358.0}, {"date": "2024-02-02", "close": 7.69, "volume": 305535.0}, {"date": "2024-02-05", "close": 7.52, "volume": 524814.0}, {"date": "2024-02-06", "close": 7.27, "volume": 426313.0}, {"date": "2024-02-07", "close": 7.35, "volume": 469235.0}, {"date": "2024-02-08", "close": 7.52, "volume": 473642.0}, {"date": "2024-02-09", "close": 7.6, "volume": 413635.0}, {"date": "2024-02-12", "close": 7.81, "volume": 377746.0}, {"date": "2024-02-13", "close": 7.42, "volume": 436255.0}, {"date": "2024-02-14", "close": 7.64, "volume": 493778.0}, {"date": "2024-02-15", "close": 7.79, "volume": 461217.0}, {"date": "2024-02-16", "close": 7.71, "volume": 467262.0}, {"date": "2024-02-20", "close": 7.58, "volume": 509905.0}, {"date": "2024-02-21", "close": 7.85, "volume": 467986.0}, {"date": "2024-02-22", "close": 8.01, "volume": 625771.0}, {"date": "2024-02-23", "close": 8.3, "volume": 710371.0}, {"date": "2024-02-26", "close": 8.48, "volume": 844346.0}, {"date": "2024-02-27", "close": 8.13, "volume": 1081648.0}, {"date": "2024-02-28", "close": 8.8, "volume": 1835094.0}, {"date": "2024-02-29", "close": 8.68, "volume": 1282490.0}, {"date": "2024-03-01", "close": 8.78, "volume": 601877.0}, {"date": "2024-03-04", "close": 8.79, "volume": 626589.0}, {"date": "2024-03-05", "close": 8.79, "volume": 524668.0}, {"date": "2024-03-06", "close": 8.81, "volume": 506025.0}, {"date": "2024-03-07", "close": 8.85, "volume": 419101.0}, {"date": "2024-03-08", "close": 8.72, "volume": 681491.0}, {"date": "2024-03-11", "close": 8.97, "volume": 499950.0}, {"date": "2024-03-12", "close": 9.26, "volume": 745116.0}, {"date": "2024-03-13", "close": 9.3, "volume": 491584.0}, {"date": "2024-03-14", "close": 9.31, "volume": 437396.0}, {"date": "2024-03-15", "close": 9.26, "volume": 743981.0}, {"date": "2024-03-18", "close": 9.33, "volume": 385916.0}, {"date": "2024-03-19", "close": 9.24, "volume": 469393.0}, {"date": "2024-03-20", "close": 9.4, "volume": 458577.0}, {"date": "2024-03-21", "close": 9.55, "volume": 457506.0}, {"date": "2024-03-22", "close": 9.39, "volume": 430658.0}, {"date": "2024-03-25", "close": 9.53, "volume": 389848.0}, {"date": "2024-03-26", "close": 9.57, "volume": 506991.0}, {"date": "2024-03-27", "close": 9.83, "volume": 370166.0}, {"date": "2024-03-28", "close": 9.96, "volume": 433843.0}, {"date": "2024-04-01", "close": 10.02, "volume": 345091.0}, {"date": "2024-04-02", "close": 9.96, "volume": 365730.0}, {"date": "2024-04-03", "close": 10.0, "volume": 448611.0}, {"date": "2024-04-04", "close": 10.04, "volume": 393329.0}, {"date": "2024-04-05", "close": 10.28, "volume": 471784.0}, {"date": "2024-04-08", "close": 10.25, "volume": 367179.0}, {"date": "2024-04-09", "close": 9.92, "volume": 330797.0}, {"date": "2024-04-10", "close": 9.65, "volume": 476605.0}, {"date": "2024-04-11", "close": 9.7, "volume": 262652.0}, {"date": "2024-04-12", "close": 9.48, "volume": 438172.0}, {"date": "2024-04-15", "close": 8.91, "volume": 360115.0}, {"date": "2024-04-16", "close": 9.06, "volume": 374554.0}, {"date": "2024-04-17", "close": 8.96, "volume": 376081.0}, {"date": "2024-04-18", "close": 9.22, "volume": 495585.0}, {"date": "2024-04-19", "close": 9.14, "volume": 334962.0}, {"date": "2024-04-22", "close": 9.11, "volume": 277731.0}, {"date": "2024-04-23", "close": 9.29, "volume": 151958.0}, {"date": "2024-04-24", "close": 9.55, "volume": 269295.0}, {"date": "2024-04-25", "close": 9.29, "volume": 269544.0}, {"date": "2024-04-26", "close": 9.29, "volume": 209681.0}, {"date": "2024-04-29", "close": 9.57, "volume": 303327.0}, {"date": "2024-04-30", "close": 9.45, "volume": 276278.0}, {"date": "2024-05-01", "close": 9.62, "volume": 369148.0}, {"date": "2024-05-02", "close": 10.12, "volume": 326255.0}, {"date": "2024-05-03", "close": 10.35, "volume": 460831.0}, {"date": "2024-05-06", "close": 10.52, "volume": 232110.0}, {"date": "2024-05-07", "close": 10.51, "volume": 376315.0}, {"date": "2024-05-08", "close": 10.89, "volume": 391430.0}, {"date": "2024-05-09", "close": 11.12, "volume": 596293.0}, {"date": "2024-05-10", "close": 11.28, "volume": 532947.0}, {"date": "2024-05-13", "close": 11.25, "volume": 430432.0}, {"date": "2024-05-14", "close": 11.67, "volume": 450767.0}, {"date": "2024-05-15", "close": 11.57, "volume": 594677.0}, {"date": "2024-05-16", "close": 11.65, "volume": 310997.0}, {"date": "2024-05-17", "close": 11.41, "volume": 390396.0}, {"date": "2024-05-20", "close": 11.12, "volume": 423574.0}, {"date": "2024-05-21", "close": 11.15, "volume": 323813.0}, {"date": "2024-05-22", "close": 11.1, "volume": 257423.0}, {"date": "2024-05-23", "close": 11.04, "volume": 279198.0}, {"date": "2024-05-24", "close": 11.3, "volume": 159060.0}, {"date": "2024-05-28", "close": 11.37, "volume": 295438.0}, {"date": "2024-05-29", "close": 10.98, "volume": 166735.0}, {"date": "2024-05-30", "close": 10.97, "volume": 154658.0}, {"date": "2024-05-31", "close": 11.16, "volume": 227303.0}, {"date": "2024-06-03", "close": 11.57, "volume": 421349.0}, {"date": "2024-06-04", "close": 11.3, "volume": 305434.0}, {"date": "2024-06-05", "close": 11.28, "volume": 179097.0}, {"date": "2024-06-06", "close": 11.39, "volume": 250046.0}, {"date": "2024-06-07", "close": 11.36, "volume": 195403.0}, {"date": "2024-06-10", "close": 11.53, "volume": 395291.0}, {"date": "2024-06-11", "close": 11.55, "volume": 190266.0}, {"date": "2024-06-12", "close": 11.54, "volume": 377790.0}, {"date": "2024-06-13", "close": 11.46, "volume": 160762.0}, {"date": "2024-06-14", "close": 10.94, "volume": 299832.0}, {"date": "2024-06-17", "close": 10.93, "volume": 243897.0}, {"date": "2024-06-18", "close": 10.99, "volume": 230970.0}, {"date": "2024-06-20", "close": 10.99, "volume": 327803.0}, {"date": "2024-06-21", "close": 10.71, "volume": 410643.0}, {"date": "2024-06-24", "close": 11.26, "volume": 425882.0}, {"date": "2024-06-25", "close": 10.92, "volume": 424500.0}, {"date": "2024-06-26", "close": 13.3, "volume": 3568070.0}, {"date": "2024-06-27", "close": 13.47, "volume": 1334629.0}, {"date": "2024-06-28", "close": 13.95, "volume": 2021845.0}, {"date": "2024-07-01", "close": 13.77, "volume": 1152806.0}, {"date": "2024-07-02", "close": 13.15, "volume": 526505.0}, {"date": "2024-07-03", "close": 13.45, "volume": 402071.0}, {"date": "2024-07-05", "close": 13.05, "volume": 499612.0}, {"date": "2024-07-08", "close": 13.72, "volume": 514510.0}, {"date": "2024-07-09", "close": 13.67, "volume": 520853.0}, {"date": "2024-07-10", "close": 13.65, "volume": 481001.0}, {"date": "2024-07-11", "close": 13.97, "volume": 1008590.0}, {"date": "2024-07-12", "close": 13.9, "volume": 530357.0}, {"date": "2024-07-15", "close": 14.55, "volume": 951470.0}, {"date": "2024-07-16", "close": 15.15, "volume": 1264193.0}, {"date": "2024-07-17", "close": 14.5, "volume": 772120.0}, {"date": "2024-07-18", "close": 14.3, "volume": 967102.0}, {"date": "2024-07-19", "close": 14.15, "volume": 351970.0}, {"date": "2024-07-22", "close": 14.52, "volume": 488556.0}, {"date": "2024-07-23", "close": 15.14, "volume": 765369.0}, {"date": "2024-07-24", "close": 14.62, "volume": 470593.0}, {"date": "2024-07-25", "close": 14.71, "volume": 500099.0}, {"date": "2024-07-26", "close": 15.26, "volume": 401709.0}, {"date": "2024-07-29", "close": 14.68, "volume": 603364.0}, {"date": "2024-07-30", "close": 14.55, "volume": 448682.0}, {"date": "2024-07-31", "close": 14.98, "volume": 421623.0}, {"date": "2024-08-01", "close": 14.6, "volume": 435194.0}, {"date": "2024-08-02", "close": 13.79, "volume": 708817.0}, {"date": "2024-08-05", "close": 13.29, "volume": 773450.0}, {"date": "2024-08-06", "close": 13.48, "volume": 320985.0}, {"date": "2024-08-07", "close": 13.46, "volume": 346242.0}, {"date": "2024-08-08", "close": 13.83, "volume": 307912.0}, {"date": "2024-08-09", "close": 14.06, "volume": 275883.0}, {"date": "2024-08-12", "close": 14.03, "volume": 300194.0}, {"date": "2024-08-13", "close": 14.96, "volume": 367746.0}, {"date": "2024-08-14", "close": 15.04, "volume": 224300.0}, {"date": "2024-08-15", "close": 15.36, "volume": 405918.0}, {"date": "2024-08-16", "close": 15.33, "volume": 482241.0}, {"date": "2024-08-19", "close": 15.28, "volume": 291760.0}, {"date": "2024-08-20", "close": 15.21, "volume": 301216.0}, {"date": "2024-08-21", "close": 15.21, "volume": 294966.0}, {"date": "2024-08-22", "close": 15.13, "volume": 191577.0}, {"date": "2024-08-23", "close": 15.84, "volume": 328939.0}, {"date": "2024-08-26", "close": 15.58, "volume": 282660.0}, {"date": "2024-08-27", "close": 15.35, "volume": 227431.0}, {"date": "2024-08-28", "close": 15.04, "volume": 276957.0}, {"date": "2024-08-29", "close": 14.61, "volume": 373044.0}, {"date": "2024-08-30", "close": 14.45, "volume": 954038.0}, {"date": "2024-09-03", "close": 13.61, "volume": 791183.0}, {"date": "2024-09-04", "close": 12.37, "volume": 998540.0}, {"date": "2024-09-05", "close": 11.8, "volume": 565106.0}, {"date": "2024-09-06", "close": 11.81, "volume": 710014.0}, {"date": "2024-09-09", "close": 11.87, "volume": 945011.0}, {"date": "2024-09-10", "close": 12.05, "volume": 783466.0}, {"date": "2024-09-11", "close": 12.19, "volume": 709313.0}, {"date": "2024-09-12", "close": 12.32, "volume": 500745.0}, {"date": "2024-09-13", "close": 12.56, "volume": 414726.0}, {"date": "2024-09-16", "close": 12.66, "volume": 276492.0}, {"date": "2024-09-17", "close": 12.49, "volume": 364773.0}, {"date": "2024-09-18", "close": 12.19, "volume": 385882.0}, {"date": "2024-09-19", "close": 12.44, "volume": 333811.0}, {"date": "2024-09-20", "close": 12.13, "volume": 1099576.0}, {"date": "2024-09-23", "close": 11.91, "volume": 316658.0}, {"date": "2024-09-24", "close": 12.51, "volume": 591608.0}, {"date": "2024-09-25", "close": 12.56, "volume": 513128.0}, {"date": "2024-09-26", "close": 12.62, "volume": 527597.0}, {"date": "2024-09-27", "close": 12.95, "volume": 593918.0}, {"date": "2024-09-30", "close": 12.91, "volume": 1203741.0}, {"date": "2024-10-01", "close": 13.26, "volume": 656634.0}, {"date": "2024-10-02", "close": 13.05, "volume": 332015.0}, {"date": "2024-10-03", "close": 13.07, "volume": 337300.0}, {"date": "2024-10-04", "close": 13.15, "volume": 362317.0}, {"date": "2024-10-07", "close": 13.03, "volume": 205798.0}, {"date": "2024-10-08", "close": 13.02, "volume": 210716.0}, {"date": "2024-10-09", "close": 12.64, "volume": 436224.0}, {"date": "2024-10-10", "close": 13.08, "volume": 652584.0}, {"date": "2024-10-11", "close": 13.52, "volume": 357838.0}, {"date": "2024-10-14", "close": 13.51, "volume": 386071.0}, {"date": "2024-10-15", "close": 13.62, "volume": 297898.0}, {"date": "2024-10-16", "close": 13.62, "volume": 298044.0}, {"date": "2024-10-17", "close": 13.71, "volume": 263476.0}, {"date": "2024-10-18", "close": 13.55, "volume": 420054.0}, {"date": "2024-10-21", "close": 13.56, "volume": 526949.0}, {"date": "2024-10-22", "close": 13.18, "volume": 747453.0}, {"date": "2024-10-23", "close": 12.89, "volume": 360075.0}, {"date": "2024-10-24", "close": 13.12, "volume": 353128.0}, {"date": "2024-10-25", "close": 13.0, "volume": 256009.0}, {"date": "2024-10-28", "close": 13.13, "volume": 231112.0}, {"date": "2024-10-29", "close": 13.37, "volume": 179846.0}, {"date": "2024-10-30", "close": 13.28, "volume": 209998.0}, {"date": "2024-10-31", "close": 13.03, "volume": 212551.0}, {"date": "2024-11-01", "close": 12.99, "volume": 333319.0}, {"date": "2024-11-04", "close": 13.12, "volume": 216001.0}, {"date": "2024-11-05", "close": 13.55, "volume": 207864.0}, {"date": "2024-11-06", "close": 14.57, "volume": 627955.0}, {"date": "2024-11-07", "close": 14.75, "volume": 388186.0}, {"date": "2024-11-08", "close": 14.93, "volume": 276290.0}, {"date": "2024-11-11", "close": 15.14, "volume": 403114.0}, {"date": "2024-11-12", "close": 14.9, "volume": 239339.0}, {"date": "2024-11-13", "close": 14.8, "volume": 1229835.0}, {"date": "2024-11-14", "close": 14.75, "volume": 258978.0}, {"date": "2024-11-15", "close": 14.51, "volume": 389700.0}, {"date": "2024-11-18", "close": 14.8, "volume": 350917.0}, {"date": "2024-11-19", "close": 15.175, "volume": 295318.0}, {"date": "2024-11-20", "close": 14.35, "volume": 756056.0}, {"date": "2024-11-21", "close": 14.34, "volume": 287547.0}, {"date": "2024-11-22", "close": 14.88, "volume": 312083.0}, {"date": "2024-11-25", "close": 14.9, "volume": 288391.0}, {"date": "2024-11-26", "close": 15.02, "volume": 358395.0}, {"date": "2024-11-27", "close": 15.4, "volume": 261654.0}, {"date": "2024-11-29", "close": 15.4, "volume": 259075.0}, {"date": "2024-12-02", "close": 15.99, "volume": 479850.0}, {"date": "2024-12-03", "close": 16.33, "volume": 910755.0}, {"date": "2024-12-04", "close": 18.925, "volume": 2046291.0}, {"date": "2024-12-05", "close": 19.21, "volume": 1014695.0}, {"date": "2024-12-06", "close": 19.5, "volume": 662341.0}, {"date": "2024-12-09", "close": 18.27, "volume": 858546.0}, {"date": "2024-12-10", "close": 19.24, "volume": 659904.0}, {"date": "2024-12-11", "close": 18.69, "volume": 707785.0}, {"date": "2024-12-12", "close": 17.08, "volume": 684708.0}, {"date": "2024-12-13", "close": 17.62, "volume": 654024.0}, {"date": "2024-12-16", "close": 17.22, "volume": 422177.0}, {"date": "2024-12-17", "close": 17.65, "volume": 702461.0}, {"date": "2024-12-18", "close": 17.05, "volume": 679767.0}, {"date": "2024-12-19", "close": 16.94, "volume": 470204.0}, {"date": "2024-12-20", "close": 16.7, "volume": 903252.0}, {"date": "2024-12-23", "close": 16.68, "volume": 313686.0}, {"date": "2024-12-24", "close": 17.3, "volume": 280619.0}, {"date": "2024-12-26", "close": 17.32, "volume": 365732.0}, {"date": "2024-12-27", "close": 16.95, "volume": 324958.0}, {"date": "2024-12-30", "close": 16.91, "volume": 352078.0}, {"date": "2024-12-31", "close": 16.86, "volume": 1006777.0}, {"date": "2025-01-02", "close": 16.71, "volume": 370801.0}, {"date": "2025-01-03", "close": 16.84, "volume": 271436.0}, {"date": "2025-01-06", "close": 16.66, "volume": 320376.0}, {"date": "2025-01-07", "close": 16.67, "volume": 584451.0}, {"date": "2025-01-08", "close": 16.41, "volume": 345982.0}, {"date": "2025-01-10", "close": 16.09, "volume": 585800.0}, {"date": "2025-01-13", "close": 16.26, "volume": 451123.0}, {"date": "2025-01-14", "close": 16.47, "volume": 317078.0}, {"date": "2025-01-15", "close": 16.62, "volume": 255383.0}, {"date": "2025-01-16", "close": 16.5, "volume": 233621.0}, {"date": "2025-01-17", "close": 16.64, "volume": 220729.0}, {"date": "2025-01-21", "close": 16.92, "volume": 314487.0}, {"date": "2025-01-22", "close": 17.66, "volume": 443202.0}, {"date": "2025-01-23", "close": 17.44, "volume": 279464.0}, {"date": "2025-01-24", "close": 17.07, "volume": 299995.0}, {"date": "2025-01-27", "close": 16.54, "volume": 366725.0}, {"date": "2025-01-28", "close": 16.58, "volume": 263017.0}, {"date": "2025-01-29", "close": 16.66, "volume": 240427.0}, {"date": "2025-01-30", "close": 16.89, "volume": 256999.0}, {"date": "2025-01-31", "close": 16.41, "volume": 311950.0}, {"date": "2025-02-03", "close": 16.06, "volume": 382170.0}, {"date": "2025-02-04", "close": 16.77, "volume": 301299.0}, {"date": "2025-02-05", "close": 16.82, "volume": 203403.0}, {"date": "2025-02-06", "close": 16.41, "volume": 469088.0}, {"date": "2025-02-07", "close": 15.97, "volume": 279658.0}, {"date": "2025-02-10", "close": 16.33, "volume": 261700.0}, {"date": "2025-02-11", "close": 16.29, "volume": 263173.0}, {"date": "2025-02-12", "close": 16.09, "volume": 267253.0}, {"date": "2025-02-13", "close": 15.87, "volume": 249364.0}, {"date": "2025-02-14", "close": 16.07, "volume": 220585.0}, {"date": "2025-02-18", "close": 16.37, "volume": 372822.0}, {"date": "2025-02-19", "close": 16.61, "volume": 338142.0}, {"date": "2025-02-20", "close": 16.31, "volume": 286013.0}, {"date": "2025-02-21", "close": 15.73, "volume": 306062.0}, {"date": "2025-02-24", "close": 15.4, "volume": 368503.0}, {"date": "2025-02-25", "close": 15.44, "volume": 474037.0}, {"date": "2025-02-26", "close": 15.8, "volume": 238422.0}, {"date": "2025-02-27", "close": 15.31, "volume": 392248.0}, {"date": "2025-02-28", "close": 15.26, "volume": 708245.0}, {"date": "2025-03-03", "close": 14.6, "volume": 639577.0}, {"date": "2025-03-04", "close": 14.33, "volume": 794140.0}, {"date": "2025-03-05", "close": 12.195, "volume": 1853077.0}, {"date": "2025-03-06", "close": 12.77, "volume": 1032066.0}, {"date": "2025-03-07", "close": 12.7, "volume": 728041.0}, {"date": "2025-03-10", "close": 11.95, "volume": 742942.0}, {"date": "2025-03-11", "close": 12.21, "volume": 679080.0}, {"date": "2025-03-12", "close": 12.21, "volume": 487413.0}, {"date": "2025-03-13", "close": 12.19, "volume": 503370.0}, {"date": "2025-03-14", "close": 12.72, "volume": 537906.0}, {"date": "2025-03-17", "close": 12.71, "volume": 328720.0}, {"date": "2025-03-18", "close": 12.59, "volume": 333748.0}, {"date": "2025-03-19", "close": 12.79, "volume": 323667.0}, {"date": "2025-03-20", "close": 12.67, "volume": 255812.0}, {"date": "2025-03-21", "close": 12.55, "volume": 1041246.0}, {"date": "2025-03-24", "close": 13.08, "volume": 371938.0}, {"date": "2025-03-25", "close": 12.71, "volume": 377232.0}, {"date": "2025-03-26", "close": 12.62, "volume": 494879.0}, {"date": "2025-03-27", "close": 12.83, "volume": 503601.0}, {"date": "2025-03-28", "close": 12.04, "volume": 353630.0}, {"date": "2025-03-31", "close": 12.18, "volume": 1342161.0}, {"date": "2025-04-01", "close": 12.88, "volume": 835626.0}, {"date": "2025-04-02", "close": 13.25, "volume": 621836.0}, {"date": "2025-04-03", "close": 12.22, "volume": 689708.0}, {"date": "2025-04-04", "close": 11.61, "volume": 722917.0}, {"date": "2025-04-07", "close": 11.41, "volume": 594797.0}, {"date": "2025-04-08", "close": 11.31, "volume": 759773.0}, {"date": "2025-04-09", "close": 12.49, "volume": 445867.0}, {"date": "2025-04-10", "close": 12.17, "volume": 304728.0}, {"date": "2025-04-11", "close": 12.32, "volume": 208486.0}, {"date": "2025-04-14", "close": 12.35, "volume": 231481.0}, {"date": "2025-04-15", "close": 12.49, "volume": 207259.0}, {"date": "2025-04-16", "close": 12.36, "volume": 221932.0}, {"date": "2025-04-17", "close": 12.41, "volume": 178970.0}, {"date": "2025-04-21", "close": 12.07, "volume": 225422.0}, {"date": "2025-04-22", "close": 12.18, "volume": 210276.0}, {"date": "2025-04-23", "close": 12.27, "volume": 226570.0}, {"date": "2025-04-24", "close": 12.46, "volume": 236107.0}, {"date": "2025-04-25", "close": 12.56, "volume": 124921.0}, {"date": "2025-04-28", "close": 12.52, "volume": 174163.0}, {"date": "2025-04-29", "close": 12.79, "volume": 166265.0}, {"date": "2025-04-30", "close": 12.69, "volume": 286370.0}, {"date": "2025-05-01", "close": 12.85, "volume": 214594.0}, {"date": "2025-05-02", "close": 13.42, "volume": 251609.0}, {"date": "2025-05-05", "close": 13.51, "volume": 214313.0}, {"date": "2025-05-06", "close": 13.59, "volume": 296918.0}, {"date": "2025-05-07", "close": 13.64, "volume": 214399.0}, {"date": "2025-05-08", "close": 13.95, "volume": 178563.0}, {"date": "2025-05-09", "close": 14.02, "volume": 189006.0}, {"date": "2025-05-12", "close": 14.37, "volume": 262376.0}, {"date": "2025-05-13", "close": 14.91, "volume": 217812.0}, {"date": "2025-05-14", "close": 14.93, "volume": 267620.0}, {"date": "2025-05-15", "close": 14.82, "volume": 234920.0}, {"date": "2025-05-16", "close": 15.105, "volume": 280565.0}, {"date": "2025-05-19", "close": 15.39, "volume": 286175.0}, {"date": "2025-05-20", "close": 15.4, "volume": 222740.0}, {"date": "2025-05-21", "close": 15.305, "volume": 562049.0}, {"date": "2025-05-22", "close": 15.605, "volume": 437408.0}, {"date": "2025-05-23", "close": 15.38, "volume": 836431.0}, {"date": "2025-05-27", "close": 16.04, "volume": 492924.0}, {"date": "2025-05-28", "close": 15.81, "volume": 468240.0}, {"date": "2025-05-29", "close": 14.74, "volume": 2267180.0}, {"date": "2025-05-30", "close": 14.84, "volume": 2066570.0}, {"date": "2025-06-02", "close": 13.17, "volume": 1043807.0}, {"date": "2025-06-03", "close": 14.07, "volume": 687289.0}, {"date": "2025-06-04", "close": 13.93, "volume": 425620.0}, {"date": "2025-06-05", "close": 13.55, "volume": 359690.0}, {"date": "2025-06-06", "close": 13.96, "volume": 288876.0}, {"date": "2025-06-09", "close": 14.13, "volume": 288910.0}, {"date": "2025-06-10", "close": 14.28, "volume": 297717.0}, {"date": "2025-06-11", "close": 14.26, "volume": 375036.0}, {"date": "2025-06-12", "close": 14.25, "volume": 258149.0}, {"date": "2025-06-13", "close": 13.7, "volume": 330801.0}, {"date": "2025-06-16", "close": 13.81, "volume": 246023.0}, {"date": "2025-06-17", "close": 13.89, "volume": 314920.0}, {"date": "2025-06-18", "close": 14.23, "volume": 485381.0}, {"date": "2025-06-20", "close": 14.23, "volume": 531677.0}, {"date": "2025-06-23", "close": 14.87, "volume": 406361.0}, {"date": "2025-06-24", "close": 15.2, "volume": 750502.0}, {"date": "2025-06-25", "close": 14.45, "volume": 1167971.0}, {"date": "2025-06-26", "close": 15.03, "volume": 789275.0}, {"date": "2025-06-27", "close": 15.59, "volume": 727893.0}, {"date": "2025-06-30", "close": 15.12, "volume": 907029.0}, {"date": "2025-07-01", "close": 15.15, "volume": 499952.0}, {"date": "2025-07-02", "close": 16.45, "volume": 605627.0}, {"date": "2025-07-03", "close": 16.9, "volume": 509956.0}, {"date": "2025-07-07", "close": 16.6, "volume": 491189.0}, {"date": "2025-07-08", "close": 16.74, "volume": 372646.0}, {"date": "2025-07-09", "close": 16.38, "volume": 326419.0}, {"date": "2025-07-10", "close": 16.44, "volume": 338175.0}, {"date": "2025-07-11", "close": 16.12, "volume": 371855.0}, {"date": "2025-07-14", "close": 16.14, "volume": 169850.0}, {"date": "2025-07-15", "close": 15.98, "volume": 266573.0}, {"date": "2025-07-16", "close": 16.14, "volume": 304092.0}, {"date": "2025-07-17", "close": 16.305, "volume": 184605.0}, {"date": "2025-07-18", "close": 15.92, "volume": 294907.0}, {"date": "2025-07-21", "close": 15.87, "volume": 455958.0}, {"date": "2025-07-22", "close": 15.92, "volume": 360319.0}, {"date": "2025-07-23", "close": 16.5, "volume": 360034.0}, {"date": "2025-07-24", "close": 16.44, "volume": 268009.0}, {"date": "2025-07-25", "close": 16.65, "volume": 145939.0}, {"date": "2025-07-28", "close": 16.86, "volume": 281336.0}, {"date": "2025-07-29", "close": 16.78, "volume": 241903.0}, {"date": "2025-07-30", "close": 16.49, "volume": 210945.0}, {"date": "2025-07-31", "close": 16.22, "volume": 206530.0}, {"date": "2025-08-01", "close": 16.09, "volume": 278072.0}, {"date": "2025-08-04", "close": 16.69, "volume": 203893.0}, {"date": "2025-08-05", "close": 16.83, "volume": 174956.0}, {"date": "2025-08-06", "close": 16.98, "volume": 181840.0}, {"date": "2025-08-07", "close": 16.85, "volume": 158869.0}, {"date": "2025-08-08", "close": 17.0, "volume": 220500.0}, {"date": "2025-08-11", "close": 16.92, "volume": 189106.0}, {"date": "2025-08-12", "close": 17.595, "volume": 478735.0}, {"date": "2025-08-13", "close": 17.57, "volume": 299367.0}, {"date": "2025-08-14", "close": 17.12, "volume": 257905.0}, {"date": "2025-08-15", "close": 16.81, "volume": 497268.0}, {"date": "2025-08-18", "close": 16.7, "volume": 185373.0}, {"date": "2025-08-19", "close": 16.35, "volume": 246438.0}, {"date": "2025-08-20", "close": 15.84, "volume": 426998.0}, {"date": "2025-08-21", "close": 16.19, "volume": 649057.0}, {"date": "2025-08-22", "close": 16.9, "volume": 373150.0}, {"date": "2025-08-25", "close": 16.88, "volume": 208215.0}, {"date": "2025-08-26", "close": 16.96, "volume": 206468.0}, {"date": "2025-08-27", "close": 17.27, "volume": 201722.0}, {"date": "2025-08-28", "close": 17.45, "volume": 198234.0}, {"date": "2025-08-29", "close": 17.35, "volume": 217756.0}, {"date": "2025-09-02", "close": 17.2, "volume": 181063.0}, {"date": "2025-09-03", "close": 17.04, "volume": 241031.0}, {"date": "2025-09-04", "close": 17.44, "volume": 130549.0}, {"date": "2025-09-05", "close": 17.38, "volume": 170330.0}, {"date": "2025-09-08", "close": 17.62, "volume": 286666.0}, {"date": "2025-09-09", "close": 17.43, "volume": 491983.0}, {"date": "2025-09-10", "close": 20.98, "volume": 2217942.0}, {"date": "2025-09-11", "close": 22.21, "volume": 1330680.0}, {"date": "2025-09-12", "close": 23.39, "volume": 820694.0}, {"date": "2025-09-15", "close": 24.04, "volume": 725157.0}, {"date": "2025-09-16", "close": 23.55, "volume": 782431.0}, {"date": "2025-09-17", "close": 22.73, "volume": 809765.0}, {"date": "2025-09-18", "close": 22.735, "volume": 734744.0}, {"date": "2025-09-19", "close": 22.14, "volume": 1254271.0}, {"date": "2025-09-22", "close": 22.17, "volume": 687775.0}, {"date": "2025-09-23", "close": 22.08, "volume": 674625.0}, {"date": "2025-09-24", "close": 21.19, "volume": 695955.0}, {"date": "2025-09-25", "close": 21.09, "volume": 638242.0}, {"date": "2025-09-26", "close": 20.99, "volume": 531383.0}, {"date": "2025-09-29", "close": 20.74, "volume": 751367.0}, {"date": "2025-09-30", "close": 20.92, "volume": 601471.0}, {"date": "2025-10-01", "close": 20.58, "volume": 653006.0}, {"date": "2025-10-02", "close": 20.11, "volume": 763808.0}, {"date": "2025-10-03", "close": 19.92, "volume": 740483.0}, {"date": "2025-10-06", "close": 19.47, "volume": 514265.0}, {"date": "2025-10-07", "close": 19.45, "volume": 445474.0}, {"date": "2025-10-08", "close": 19.95, "volume": 450520.0}, {"date": "2025-10-09", "close": 19.65, "volume": 337372.0}, {"date": "2025-10-10", "close": 19.16, "volume": 448744.0}, {"date": "2025-10-13", "close": 19.43, "volume": 359362.0}, {"date": "2025-10-14", "close": 19.9, "volume": 434840.0}, {"date": "2025-10-15", "close": 19.96, "volume": 502806.0}, {"date": "2025-10-16", "close": 19.43, "volume": 363708.0}, {"date": "2025-10-17", "close": 19.55, "volume": 333708.0}, {"date": "2025-10-20", "close": 19.98, "volume": 473822.0}, {"date": "2025-10-21", "close": 19.91, "volume": 437775.0}, {"date": "2025-10-22", "close": 19.96, "volume": 338128.0}, {"date": "2025-10-23", "close": 19.86, "volume": 689171.0}, {"date": "2025-10-24", "close": 20.42, "volume": 981505.0}, {"date": "2025-10-27", "close": 20.22, "volume": 408870.0}, {"date": "2025-10-28", "close": 19.59, "volume": 351793.0}, {"date": "2025-10-29", "close": 19.52, "volume": 332024.0}, {"date": "2025-10-30", "close": 18.98, "volume": 543369.0}, {"date": "2025-10-31", "close": 18.79, "volume": 720110.0}, {"date": "2025-11-03", "close": 19.31, "volume": 430947.0}, {"date": "2025-11-04", "close": 19.42, "volume": 436774.0}, {"date": "2025-11-05", "close": 19.74, "volume": 378440.0}, {"date": "2025-11-06", "close": 19.25, "volume": 290268.0}, {"date": "2025-11-07", "close": 18.79, "volume": 422316.0}, {"date": "2025-11-10", "close": 19.11, "volume": 248084.0}, {"date": "2025-11-11", "close": 18.86, "volume": 432790.0}, {"date": "2025-11-12", "close": 19.17, "volume": 372283.0}, {"date": "2025-11-13", "close": 18.43, "volume": 366401.0}, {"date": "2025-11-14", "close": 18.75, "volume": 274311.0}, {"date": "2025-11-17", "close": 18.27, "volume": 399086.0}, {"date": "2025-11-18", "close": 18.1, "volume": 248808.0}, {"date": "2025-11-19", "close": 17.77, "volume": 239411.0}, {"date": "2025-11-20", "close": 17.27, "volume": 347377.0}, {"date": "2025-11-21", "close": 17.99, "volume": 342605.0}, {"date": "2025-11-24", "close": 18.39, "volume": 317888.0}, {"date": "2025-11-25", "close": 19.05, "volume": 265324.0}, {"date": "2025-11-26", "close": 19.13, "volume": 277447.0}, {"date": "2025-11-28", "close": 18.93, "volume": 129678.0}, {"date": "2025-12-01", "close": 18.39, "volume": 350470.0}, {"date": "2025-12-02", "close": 18.45, "volume": 264638.0}, {"date": "2025-12-03", "close": 17.98, "volume": 468477.0}, {"date": "2025-12-04", "close": 17.45, "volume": 493784.0}, {"date": "2025-12-05", "close": 17.51, "volume": 364112.0}, {"date": "2025-12-08", "close": 17.91, "volume": 368501.0}, {"date": "2025-12-09", "close": 17.97, "volume": 365605.0}, {"date": "2025-12-10", "close": 20.9, "volume": 1436855.0}, {"date": "2025-12-11", "close": 20.51, "volume": 949409.0}, {"date": "2025-12-12", "close": 18.77, "volume": 675480.0}, {"date": "2025-12-15", "close": 19.11, "volume": 946758.0}, {"date": "2025-12-16", "close": 19.2, "volume": 466384.0}, {"date": "2025-12-17", "close": 19.02, "volume": 536996.0}, {"date": "2025-12-18", "close": 19.0, "volume": 493856.0}, {"date": "2025-12-19", "close": 18.82, "volume": 790541.0}, {"date": "2025-12-22", "close": 18.69, "volume": 451616.0}, {"date": "2025-12-23", "close": 18.91, "volume": 517775.0}, {"date": "2025-12-24", "close": 18.52, "volume": 360297.0}, {"date": "2025-12-26", "close": 18.55, "volume": 383681.0}, {"date": "2025-12-29", "close": 19.06, "volume": 803609.0}, {"date": "2025-12-30", "close": 19.61, "volume": 699978.0}, {"date": "2025-12-31", "close": 19.77, "volume": 1147976.0}, {"date": "2026-01-02", "close": 19.84, "volume": 559463.0}, {"date": "2026-01-05", "close": 20.3, "volume": 438744.0}, {"date": "2026-01-06", "close": 20.68, "volume": 537274.0}, {"date": "2026-01-07", "close": 20.67, "volume": 295112.0}, {"date": "2026-01-08", "close": 20.64, "volume": 324723.0}, {"date": "2026-01-09", "close": 20.8, "volume": 300574.0}, {"date": "2026-01-12", "close": 20.93, "volume": 262080.0}, {"date": "2026-01-13", "close": 21.0, "volume": 291866.0}, {"date": "2026-01-14", "close": 21.7, "volume": 330701.0}, {"date": "2026-01-15", "close": 21.91, "volume": 309862.0}, {"date": "2026-01-16", "close": 21.69, "volume": 293021.0}, {"date": "2026-01-20", "close": 21.2, "volume": 213636.0}, {"date": "2026-01-21", "close": 22.01, "volume": 330921.0}, {"date": "2026-01-22", "close": 21.97, "volume": 324877.0}, {"date": "2026-01-23", "close": 21.51, "volume": 298181.0}, {"date": "2026-01-26", "close": 21.49, "volume": 332543.0}, {"date": "2026-01-27", "close": 21.98, "volume": 237920.0}, {"date": "2026-01-28", "close": 21.93, "volume": 313173.0}, {"date": "2026-01-29", "close": 22.46, "volume": 652101.0}, {"date": "2026-01-30", "close": 23.15, "volume": 462528.0}, {"date": "2026-02-02", "close": 23.56, "volume": 940504.0}, {"date": "2026-02-03", "close": 24.26, "volume": 700284.0}, {"date": "2026-02-04", "close": 24.03, "volume": 734529.0}, {"date": "2026-02-05", "close": 23.82, "volume": 500058.0}, {"date": "2026-02-06", "close": 25.41, "volume": 831192.0}, {"date": "2026-02-09", "close": 25.93, "volume": 1801635.0}, {"date": "2026-02-10", "close": 26.42, "volume": 490617.0}, {"date": "2026-02-11", "close": 26.16, "volume": 375025.0}, {"date": "2026-02-12", "close": 26.14, "volume": 497906.0}, {"date": "2026-02-13", "close": 27.49, "volume": 620775.0}, {"date": "2026-02-17", "close": 27.51, "volume": 562596.0}, {"date": "2026-02-18", "close": 27.48, "volume": 437856.0}, {"date": "2026-02-19", "close": 27.33, "volume": 531766.0}, {"date": "2026-02-20", "close": 27.73, "volume": 400048.0}, {"date": "2026-02-23", "close": 27.5, "volume": 586884.0}, {"date": "2026-02-24", "close": 27.34, "volume": 721897.0}, {"date": "2026-02-25", "close": 27.07, "volume": 551803.0}, {"date": "2026-02-26", "close": 26.6, "volume": 500192.0}, {"date": "2026-02-27", "close": 25.78, "volume": 695030.0}, {"date": "2026-03-02", "close": 26.57, "volume": 712394.0}, {"date": "2026-03-03", "close": 24.88, "volume": 620686.0}, {"date": "2026-03-04", "close": 22.11, "volume": 1307560.0}, {"date": "2026-03-05", "close": 22.99, "volume": 825824.0}, {"date": "2026-03-06", "close": 21.95, "volume": 681346.0}, {"date": "2026-03-09", "close": 20.98, "volume": 1036684.0}, {"date": "2026-03-10", "close": 21.5, "volume": 792757.0}, {"date": "2026-03-11", "close": 21.63, "volume": 411798.0}, {"date": "2026-03-12", "close": 21.05, "volume": 835667.0}, {"date": "2026-03-13", "close": 20.125, "volume": 961482.0}, {"date": "2026-03-16", "close": 20.44, "volume": 504369.0}, {"date": "2026-03-17", "close": 20.27, "volume": 476589.0}, {"date": "2026-03-18", "close": 20.23, "volume": 917245.0}, {"date": "2026-03-19", "close": 20.48, "volume": 494687.0}, {"date": "2026-03-20", "close": 20.16, "volume": 1166503.0}, {"date": "2026-03-23", "close": 20.82, "volume": 566058.0}, {"date": "2026-03-24", "close": 21.59, "volume": 444164.0}, {"date": "2026-03-25", "close": 21.42, "volume": 449280.0}, {"date": "2026-03-26", "close": 19.9, "volume": 468742.0}, {"date": "2026-03-27", "close": 19.25, "volume": 424146.0}, {"date": "2026-03-30", "close": 19.11, "volume": 516458.0}, {"date": "2026-03-31", "close": 19.55, "volume": 338699.0}, {"date": "2026-04-01", "close": 19.78, "volume": 324896.0}, {"date": "2026-04-02", "close": 19.67, "volume": 269225.0}, {"date": "2026-04-06", "close": 19.26, "volume": 261894.0}, {"date": "2026-04-07", "close": 19.44, "volume": 363939.0}, {"date": "2026-04-08", "close": 20.3, "volume": 357688.0}, {"date": "2026-04-09", "close": 19.89, "volume": 305235.0}, {"date": "2026-04-10", "close": 19.9, "volume": 512677.0}, {"date": "2026-04-13", "close": 19.88, "volume": 388718.0}, {"date": "2026-04-14", "close": 19.24, "volume": 363845.0}, {"date": "2026-04-15", "close": 19.08, "volume": 291365.0}, {"date": "2026-04-16", "close": 19.07, "volume": 330202.0}, {"date": "2026-04-17", "close": 19.67, "volume": 331058.0}, {"date": "2026-04-20", "close": 19.42, "volume": 228441.0}, {"date": "2026-04-21", "close": 19.12, "volume": 237781.0}, {"date": "2026-04-22", "close": 19.27, "volume": 242096.0}, {"date": "2026-04-23", "close": 19.42, "volume": 242688.0}, {"date": "2026-04-24", "close": 19.97, "volume": 396200.0}, {"date": "2026-04-27", "close": 19.68, "volume": 297385.0}, {"date": "2026-04-28", "close": 19.12, "volume": 213783.0}, {"date": "2026-04-29", "close": 19.04, "volume": 264361.0}, {"date": "2026-04-30", "close": 19.66, "volume": 229882.0}, {"date": "2026-05-01", "close": 19.7, "volume": 230502.0}, {"date": "2026-05-04", "close": 19.26, "volume": 220492.0}, {"date": "2026-05-05", "close": 19.71, "volume": 215033.0}, {"date": "2026-05-06", "close": 20.07, "volume": 289963.0}, {"date": "2026-05-07", "close": 20.01, "volume": 327447.0}, {"date": "2026-05-08", "close": 20.53, "volume": 268394.0}, {"date": "2026-05-11", "close": 20.68, "volume": 290847.0}, {"date": "2026-05-12", "close": 20.49, "volume": 305466.0}, {"date": "2026-05-13", "close": 20.01, "volume": 406029.0}, {"date": "2026-05-14", "close": 19.8, "volume": 287346.0}, {"date": "2026-05-15", "close": 19.04, "volume": 389981.0}, {"date": "2026-05-18", "close": 19.11, "volume": 318607.0}, {"date": "2026-05-19", "close": 19.11, "volume": 436797.0}, {"date": "2026-05-20", "close": 19.56, "volume": 229317.0}, {"date": "2026-05-21", "close": 19.73, "volume": 231929.0}, {"date": "2026-05-22", "close": 20.29, "volume": 208250.0}, {"date": "2026-05-26", "close": 20.73, "volume": 248318.0}, {"date": "2026-05-27", "close": 20.43, "volume": 166559.0}, {"date": "2026-05-28", "close": 20.62, "volume": 248154.0}, {"date": "2026-05-29", "close": 20.68, "volume": 394138.0}, {"date": "2026-06-01", "close": 20.33, "volume": 222360.0}, {"date": "2026-06-02", "close": 20.19, "volume": 275966.0}, {"date": "2026-06-03", "close": 19.43, "volume": 270160.0}, {"date": "2026-06-04", "close": 19.48, "volume": 230176.0}, {"date": "2026-06-05", "close": 19.12, "volume": 237819.0}, {"date": "2026-06-08", "close": 19.46, "volume": 303893.0}, {"date": "2026-06-09", "close": 19.29, "volume": 344175.0}, {"date": "2026-06-10", "close": 19.13, "volume": 400957.0}, {"date": "2026-06-11", "close": 20.91, "volume": 853248.0}, {"date": "2026-06-12", "close": 20.3, "volume": 385490.0}, {"date": "2026-06-15", "close": 20.81, "volume": 342511.0}, {"date": "2026-06-16", "close": 20.23, "volume": 334455.0}, {"date": "2026-06-17", "close": 20.17, "volume": 397133.0}, {"date": "2026-06-18", "close": 20.76, "volume": 381500.0}, {"date": "2026-06-22", "close": 20.89, "volume": 428903.0}, {"date": "2026-06-23", "close": 20.11, "volume": 479081.0}, {"date": "2026-06-24", "close": 19.35, "volume": 1210315.0}, {"date": "2026-06-25", "close": 19.46, "volume": 786833.0}, {"date": "2026-06-26", "close": 19.53, "volume": 1928788.0}, {"date": "2026-06-29", "close": 20.19, "volume": 1148642.0}, {"date": "2026-06-30", "close": 19.56, "volume": 513440.0}, {"date": "2026-07-01", "close": 19.88, "volume": 718393.0}, {"date": "2026-07-02", "close": 19.91, "volume": 585591.0}, {"date": "2026-07-06", "close": 19.92, "volume": 426577.0}, {"date": "2026-07-07", "close": 20.43, "volume": 671959.0}, {"date": "2026-07-08", "close": 20.0, "volume": 667231.0}, {"date": "2026-07-09", "close": 20.52, "volume": 721948.0}, {"date": "2026-07-10", "close": 19.92, "volume": 582040.0}, {"date": "2026-07-13", "close": 20.21, "volume": 769943.0}, {"date": "2026-07-14", "close": 19.84, "volume": 545646.0}, {"date": "2026-07-15", "close": 19.76, "volume": 478054.0}, {"date": "2026-07-16", "close": 19.43, "volume": 404422.0}, {"date": "2026-07-17", "close": 19.12, "volume": 324936.0}, {"date": "2026-07-20", "close": 19.46, "volume": 547871.0}, {"date": "2026-07-21", "close": 19.58, "volume": 431035.0}, {"date": "2026-07-22", "close": 19.3, "volume": 340559.0}, {"date": "2026-07-23", "close": 19.81, "volume": 412855.0}, {"date": "2026-07-24", "close": 19.48, "volume": 426889.0}, {"date": "2026-07-27", "close": 19.79, "volume": 432160.0}, {"date": "2026-07-28", "close": 19.73, "volume": 339735.0}, {"date": "2026-07-29", "close": 19.59, "volume": 495661.0}, {"date": "2026-07-30", "close": 19.48, "volume": 277596.0}, {"date": "2026-07-31", "close": 19.77, "volume": 299070.0}, {"date": "2026-08-03", "close": 20.71, "volume": 424416.0}, {"date": "2026-08-04", "close": 21.53, "volume": 625026.0}, {"date": "2026-08-05", "close": 21.93, "volume": 420271.0}, {"date": "2026-08-06", "close": 21.74, "volume": 507167.0}, {"date": "2026-08-07", "close": 21.43, "volume": 426393.0}], "refreshing": true}