{"ticker": "DRS", "overview": {"cik": "1833756", "ticker": "DRS", "name": "Leonardo DRS, Inc.", "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "sic": "3812", "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001477490-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001849648-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006737", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001849658-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006630", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0002107246-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005584", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001833756-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001833756-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001833756-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001833756-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0002107246-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005130", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001490306-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001397134-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001959173-26-004783", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001849652-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004575", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001849658-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001959173-26-004438", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001849648-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001490306-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001512117-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001877221-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001477490-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 1031887.7699999999, "net": -1031887.7699999999, "insiders": 2, "first_date": "2026-09-02", "last_date": "2026-09-04"}, "metrics": {"ticker": "DRS", "has_prices": true, "as_of": "2026-09-18", "last": 37.19, "prev_close": 37.06, "change": 0.12999999999999545, "change_pct": 0.003507825148407864, "session_volume": 2987469.0, "vwap_5": 36.95055239265036, "vwap_20": 37.52277677629024, "vwap_60": 42.19923130221016, "vwap_250": 41.36125101112042, "high_52w": 49.69, "low_52w": 32.55, "avg_volume_20": 988307.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001477490-26-000006", "src": "INSIDERS", "ticker": "DRS", "cik": "1833756", "company": "Leonardo DRS, Inc.", "company_raw": "Leonardo DRS, Inc.", "who": "Kenneth J. Krieg", "who_key": "Krieg Kenneth J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on DRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833756/000147749026000006/0001477490-26-000006-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78646}, {"id": "0001849648-26-000012", "src": "INSIDERS", "ticker": "DRS", "cik": "1833756", "company": "Leonardo DRS, Inc.", "company_raw": "Leonardo DRS, Inc.", "who": "Mark Dorfman", "who_key": "Dorfman Mark", "role": "EVP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 276501.70999999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Insider trims $277K of DRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1849648/000184964826000012/0001849648-26-000012-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "0001849658-26-000012", "src": "INSIDERS", "ticker": "DRS", "cik": "1833756", "company": "Leonardo DRS, Inc.", "company_raw": "Leonardo DRS, Inc.", "who": "Michael Dippold", "who_key": "Dippold Michael", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 755386.0599999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "CFO sells $755K of DRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1849658/000184965826000012/0001849658-26-000012-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88726}, {"id": "HOUSE-2026-20034106-T17", "src": "CONGRESS", "ticker": "DRS", "cik": "", "company": "Leonardo DRS, Inc.", "company_raw": "rrill Lynch Investment Account #025\nLeonardo DRS, Inc. - Common Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julia Letlow picks up DRS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034106.pdf", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394006}], "recent_buys": [], "institutional": [], "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": "Leonardo DRS, Inc. - Common Stock", "new_value": "Leonardo DRS, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001833756", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001833756", "applied": 1, "detected_at": "2026-09-11T14:34:57.865863"}]}, "key_people": [{"who": "Michael Dippold", "who_key": "Dippold Michael", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 755386.0599999999, "net": -755386.0599999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 755386.0599999999, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849658/000184965826000012/0001849658-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 755386.0599999999, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849658/000184965826000012/0001849658-26-000012-index.htm"}}, {"who": "Mark Dorfman", "who_key": "Dorfman Mark", "role": "EVP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 276501.70999999996, "net": -276501.70999999996, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 276501.70999999996, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849648/000184964826000012/0001849648-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 276501.70999999996, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849648/000184964826000012/0001849648-26-000012-index.htm"}}, {"who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-02-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034106.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-02-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034106.pdf"}}], "activity": [{"date": "2026-09-02", "net": -755386.0599999999}, {"date": "2026-09-04", "net": -276501.70999999996}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001477490-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001849648-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006737", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001849658-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006630", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0002107246-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005584", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001833756-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001833756-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001833756-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001833756-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0002107246-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005130", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001490306-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001397134-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001959173-26-004783", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001849652-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004575", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001849658-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001959173-26-004438", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001849648-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001490306-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001512117-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001877221-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001477490-26-000004", "price_sensitive": false}], "performance": {"ticker": "DRS", "has_prices": true, "summary": {"n": 1, "avg": -0.08059332509270717, "win_rate": 0.0, "best": -0.08059332509270717, "worst": -0.08059332509270717, "as_of": "2026-09-18"}, "buys": [{"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2026-02-02", "score": 0.0, "ref_price": 40.45, "return": -0.08059332509270717}]}, "price_series": [{"date": "2016-09-19", "close": 1.15, "volume": 71602.0}, {"date": "2016-09-20", "close": 1.14, "volume": 30663.0}, {"date": "2016-09-21", "close": 1.1899, "volume": 209973.0}, {"date": "2016-09-22", "close": 1.17, "volume": 68753.0}, {"date": "2016-09-23", "close": 1.16, "volume": 30677.0}, {"date": "2016-09-26", "close": 1.146, "volume": 67115.0}, {"date": "2016-09-27", "close": 1.17, "volume": 34601.0}, {"date": "2016-09-28", "close": 1.19, "volume": 43053.0}, {"date": "2016-09-29", "close": 1.145, "volume": 52035.0}, {"date": "2016-09-30", "close": 1.1, "volume": 63207.0}, {"date": "2016-10-03", "close": 1.0999, "volume": 49423.0}, {"date": "2016-10-04", "close": 1.07, "volume": 18002.0}, {"date": "2016-10-05", "close": 1.04, "volume": 35302.0}, {"date": "2016-10-06", "close": 1.04, "volume": 57961.0}, {"date": "2016-10-07", "close": 1.09, "volume": 10750.0}, {"date": "2016-10-10", "close": 1.0701, "volume": 26769.0}, {"date": "2016-10-11", "close": 1.05, "volume": 2027.0}, {"date": "2016-10-12", "close": 1.07, "volume": 4700.0}, {"date": "2016-10-13", "close": 1.07, "volume": 19144.0}, {"date": "2016-10-14", "close": 1.03, "volume": 39563.0}, {"date": "2016-10-17", "close": 1.03, "volume": 15795.0}, {"date": "2016-10-18", "close": 1.0, "volume": 6491.0}, {"date": "2016-10-19", "close": 1.02, "volume": 4090.0}, {"date": "2016-10-20", "close": 1.02, "volume": 19838.0}, {"date": "2016-10-21", "close": 1.06, "volume": 8174.0}, {"date": "2016-10-24", "close": 1.06, "volume": 12863.0}, {"date": "2016-10-25", "close": 1.12, "volume": 78905.0}, {"date": "2016-10-26", "close": 1.21, "volume": 280411.0}, {"date": "2016-10-27", "close": 1.28, "volume": 140568.0}, {"date": "2016-10-28", "close": 1.18, "volume": 116415.0}, {"date": "2016-10-31", "close": 1.1, "volume": 16120.0}, {"date": "2016-11-01", "close": 1.14, "volume": 48125.0}, {"date": "2016-11-02", "close": 1.25, "volume": 134916.0}, {"date": "2016-11-03", "close": 1.19, "volume": 89634.0}, {"date": "2016-11-04", "close": 1.2, "volume": 168713.0}, {"date": "2016-11-07", "close": 1.18, "volume": 38911.0}, {"date": "2016-11-08", "close": 1.1301, "volume": 65759.0}, {"date": "2016-11-09", "close": 1.12, "volume": 42501.0}, {"date": "2016-11-10", "close": 1.14, "volume": 64421.0}, {"date": "2016-11-11", "close": 1.1953, "volume": 89904.0}, {"date": "2016-11-14", "close": 1.23, "volume": 26482.0}, {"date": "2016-11-15", "close": 1.28, "volume": 84767.0}, {"date": "2016-11-16", "close": 1.26, "volume": 16268.0}, {"date": "2016-11-17", "close": 1.21, "volume": 116037.0}, {"date": "2016-11-18", "close": 1.24, "volume": 40410.0}, {"date": "2016-11-21", "close": 1.2, "volume": 11512.0}, {"date": "2016-11-22", "close": 1.14, "volume": 15090.0}, {"date": "2016-11-23", "close": 1.17, "volume": 20800.0}, {"date": "2016-11-25", "close": 1.1473, "volume": 25280.0}, {"date": "2016-11-28", "close": 1.17, "volume": 126632.0}, {"date": "2016-11-29", "close": 1.14, "volume": 75746.0}, {"date": "2016-11-30", "close": 1.17, "volume": 25903.0}, {"date": "2016-12-01", "close": 1.2, "volume": 6000.0}, {"date": "2016-12-02", "close": 1.15, "volume": 13200.0}, {"date": "2016-12-05", "close": 1.18, "volume": 3680.0}, {"date": "2016-12-06", "close": 1.19, "volume": 2443.0}, {"date": "2016-12-07", "close": 1.17, "volume": 8493.0}, {"date": "2016-12-08", "close": 1.17, "volume": 50650.0}, {"date": "2016-12-09", "close": 1.16, "volume": 13394.0}, {"date": "2016-12-12", "close": 1.1684, "volume": 12739.0}, {"date": "2016-12-13", "close": 1.12, "volume": 20000.0}, {"date": "2016-12-14", "close": 1.12, "volume": 25520.0}, {"date": "2016-12-15", "close": 1.11, "volume": 45071.0}, {"date": "2016-12-16", "close": 1.1272, "volume": 6700.0}, {"date": "2016-12-19", "close": 1.14, "volume": 9696.0}, {"date": "2016-12-20", "close": 1.12, "volume": 2729.0}, {"date": "2016-12-21", "close": 1.12, "volume": 28678.0}, {"date": "2016-12-22", "close": 1.07, "volume": 30350.0}, {"date": "2016-12-23", "close": 1.05, "volume": 23570.0}, {"date": "2016-12-27", "close": 1.19, "volume": 2599005.0}, {"date": "2016-12-28", "close": 1.2499, "volume": 503131.0}, {"date": "2016-12-29", "close": 1.18, "volume": 181882.0}, {"date": "2016-12-30", "close": 1.16, "volume": 182171.0}, {"date": "2017-01-03", "close": 1.2299, "volume": 61638.0}, {"date": "2017-01-04", "close": 1.23, "volume": 60657.0}, {"date": "2017-01-05", "close": 1.25, "volume": 413081.0}, {"date": "2017-01-06", "close": 1.27, "volume": 89282.0}, {"date": "2017-01-09", "close": 1.26, "volume": 26351.0}, {"date": "2017-01-10", "close": 1.27, "volume": 25903.0}, {"date": "2017-01-11", "close": 1.27, "volume": 33097.0}, {"date": "2017-01-12", "close": 1.24, "volume": 19706.0}, {"date": "2017-01-13", "close": 1.23, "volume": 12048.0}, {"date": "2017-01-17", "close": 1.2234, "volume": 261254.0}, {"date": "2017-01-18", "close": 1.2, "volume": 1354392.0}, {"date": "2017-01-19", "close": 1.2301, "volume": 50180.0}, {"date": "2017-01-20", "close": 1.23, "volume": 35296.0}, {"date": "2017-01-23", "close": 1.23, "volume": 33429.0}, {"date": "2017-01-24", "close": 1.25, "volume": 17645.0}, {"date": "2017-01-25", "close": 1.3461, "volume": 1108658.0}, {"date": "2017-01-26", "close": 1.3, "volume": 634320.0}, {"date": "2017-01-27", "close": 1.29, "volume": 81919.0}, {"date": "2017-01-30", "close": 1.2601, "volume": 378905.0}, {"date": "2017-01-31", "close": 1.24, "volume": 85695.0}, {"date": "2017-02-01", "close": 1.27, "volume": 35743.0}, {"date": "2017-02-02", "close": 1.26, "volume": 57712.0}, {"date": "2017-02-03", "close": 1.28, "volume": 39207.0}, {"date": "2017-02-06", "close": 1.28, "volume": 43042.0}, {"date": "2017-02-07", "close": 1.2587, "volume": 43201.0}, {"date": "2017-02-08", "close": 1.25, "volume": 41900.0}, {"date": "2017-02-09", "close": 1.2354, "volume": 91147.0}, {"date": "2017-02-10", "close": 1.2533, "volume": 22420.0}, {"date": "2017-02-13", "close": 1.29, "volume": 123962.0}, {"date": "2017-02-14", "close": 1.265, "volume": 194371.0}, {"date": "2017-02-15", "close": 1.26, "volume": 444348.0}, {"date": "2017-02-16", "close": 1.26, "volume": 1789480.0}, {"date": "2017-02-17", "close": 1.26, "volume": 30203.0}, {"date": "2017-02-21", "close": 1.28, "volume": 40356.0}, {"date": "2017-02-22", "close": 1.25, "volume": 82442.0}, {"date": "2017-02-23", "close": 1.24, "volume": 70070.0}, {"date": "2017-02-24", "close": 1.22, "volume": 122023.0}, {"date": "2017-02-27", "close": 1.23, "volume": 41617.0}, {"date": "2017-02-28", "close": 1.17, "volume": 153866.0}, {"date": "2017-03-01", "close": 1.2099, "volume": 21334.0}, {"date": "2017-03-02", "close": 1.22, "volume": 699364.0}, {"date": "2017-03-03", "close": 1.22, "volume": 61545.0}, {"date": "2017-03-06", "close": 1.1747, "volume": 89636.0}, {"date": "2017-03-07", "close": 1.149, "volume": 149461.0}, {"date": "2017-03-08", "close": 1.14, "volume": 48702.0}, {"date": "2017-03-09", "close": 1.16, "volume": 30311.0}, {"date": "2017-03-10", "close": 1.16, "volume": 21750.0}, {"date": "2017-03-13", "close": 1.14, "volume": 63151.0}, {"date": "2017-03-14", "close": 1.15, "volume": 43683.0}, {"date": "2017-03-15", "close": 1.1582, "volume": 45420.0}, {"date": "2017-03-16", "close": 1.2, "volume": 67112.0}, {"date": "2017-03-17", "close": 1.2, "volume": 45747.0}, {"date": "2017-03-20", "close": 1.23, "volume": 94061.0}, {"date": "2017-03-21", "close": 1.23, "volume": 90349.0}, {"date": "2017-03-22", "close": 1.205, "volume": 54193.0}, {"date": "2017-03-23", "close": 1.2046, "volume": 37830.0}, {"date": "2017-03-24", "close": 1.19, "volume": 21250.0}, {"date": "2017-03-27", "close": 1.15, "volume": 81798.0}, {"date": "2017-03-28", "close": 1.1389, "volume": 56085.0}, {"date": "2017-03-29", "close": 1.115, "volume": 172877.0}, {"date": "2017-03-30", "close": 1.13, "volume": 741587.0}, {"date": "2017-03-31", "close": 1.12, "volume": 115320.0}, {"date": "2017-04-03", "close": 1.16, "volume": 130080.0}, {"date": "2017-04-04", "close": 1.18, "volume": 59961.0}, {"date": "2017-04-05", "close": 1.16, "volume": 26022.0}, {"date": "2017-04-06", "close": 1.146, "volume": 117809.0}, {"date": "2017-04-07", "close": 1.155, "volume": 102142.0}, {"date": "2017-04-10", "close": 1.16, "volume": 12483.0}, {"date": "2017-04-11", "close": 1.13, "volume": 49519.0}, {"date": "2017-04-12", "close": 1.12, "volume": 57617.0}, {"date": "2017-04-13", "close": 1.1199, "volume": 26426.0}, {"date": "2017-04-17", "close": 1.1, "volume": 73143.0}, {"date": "2017-04-18", "close": 1.04, "volume": 132590.0}, {"date": "2017-04-19", "close": 1.09, "volume": 85225.0}, {"date": "2017-04-20", "close": 1.1401, "volume": 123517.0}, {"date": "2017-04-21", "close": 1.1399, "volume": 18786.0}, {"date": "2017-04-24", "close": 1.16, "volume": 96870.0}, {"date": "2017-04-25", "close": 1.14, "volume": 35595.0}, {"date": "2017-04-26", "close": 1.16, "volume": 62458.0}, {"date": "2017-04-27", "close": 1.1501, "volume": 8007.0}, {"date": "2017-04-28", "close": 1.2, "volume": 66176.0}, {"date": "2017-05-01", "close": 1.13, "volume": 12977.0}, {"date": "2017-05-02", "close": 1.18, "volume": 57850.0}, {"date": "2017-05-03", "close": 1.17, "volume": 24165.0}, {"date": "2017-05-04", "close": 1.16, "volume": 453.0}, {"date": "2017-05-05", "close": 1.16, "volume": 29544.0}, {"date": "2017-05-08", "close": 1.16, "volume": 12203.0}, {"date": "2017-05-09", "close": 1.15, "volume": 15018.0}, {"date": "2017-05-10", "close": 1.15, "volume": 22135.0}, {"date": "2017-05-11", "close": 1.13, "volume": 4244.0}, {"date": "2017-05-12", "close": 1.15, "volume": 19853.0}, {"date": "2017-05-15", "close": 1.15, "volume": 11368.0}, {"date": "2017-05-16", "close": 1.13, "volume": 16085.0}, {"date": "2017-05-17", "close": 1.09, "volume": 84307.0}, {"date": "2017-05-18", "close": 1.09, "volume": 21481.0}, {"date": "2017-05-19", "close": 1.1, "volume": 27643.0}, {"date": "2017-05-22", "close": 1.16, "volume": 88153.0}, {"date": "2017-05-23", "close": 1.2399, "volume": 313441.0}, {"date": "2017-05-24", "close": 1.38, "volume": 2357795.0}, {"date": "2017-05-25", "close": 1.42, "volume": 375017.0}, {"date": "2017-05-26", "close": 1.52, "volume": 607919.0}, {"date": "2017-05-30", "close": 1.45, "volume": 258838.0}, {"date": "2017-05-31", "close": 1.46, "volume": 100015.0}, {"date": "2017-06-01", "close": 1.61, "volume": 1313327.0}, {"date": "2017-06-02", "close": 1.6, "volume": 327121.0}, {"date": "2017-06-05", "close": 1.58, "volume": 116584.0}, {"date": "2017-06-06", "close": 1.6, "volume": 90136.0}, {"date": "2017-06-07", "close": 1.6, "volume": 224988.0}, {"date": "2017-06-08", "close": 1.75, "volume": 628793.0}, {"date": "2017-06-09", "close": 1.67, "volume": 534786.0}, {"date": "2017-06-12", "close": 1.62, "volume": 170424.0}, {"date": "2017-06-13", "close": 1.63, "volume": 147729.0}, {"date": "2017-06-14", "close": 1.62, "volume": 149338.0}, {"date": "2017-06-15", "close": 1.58, "volume": 39690.0}, {"date": "2017-06-16", "close": 1.66, "volume": 149050.0}, {"date": "2017-06-19", "close": 1.73, "volume": 116581.0}, {"date": "2017-06-20", "close": 1.7, "volume": 39717.0}, {"date": "2017-06-21", "close": 1.69, "volume": 46419.0}, {"date": "2017-06-22", "close": 1.68, "volume": 57866.0}, {"date": "2017-06-23", "close": 1.72, "volume": 34330.0}, {"date": "2017-06-26", "close": 1.7983, "volume": 641017.0}, {"date": "2017-06-27", "close": 1.812, "volume": 261324.0}, {"date": "2017-06-28", "close": 1.94, "volume": 582760.0}, {"date": "2017-06-29", "close": 1.75, "volume": 350408.0}, {"date": "2017-06-30", "close": 1.8028, "volume": 73910.0}, {"date": "2017-07-03", "close": 1.829, "volume": 75429.0}, {"date": "2017-07-05", "close": 1.86, "volume": 104075.0}, {"date": "2017-07-06", "close": 2.02, "volume": 843681.0}, {"date": "2017-07-07", "close": 2.2, "volume": 1045248.0}, {"date": "2017-07-10", "close": 2.15, "volume": 346391.0}, {"date": "2017-07-11", "close": 2.13, "volume": 211824.0}, {"date": "2017-07-12", "close": 2.1, "volume": 102584.0}, {"date": "2017-07-13", "close": 2.21, "volume": 596483.0}, {"date": "2017-07-14", "close": 2.15, "volume": 303314.0}, {"date": "2017-07-17", "close": 2.07, "volume": 318780.0}, {"date": "2017-07-18", "close": 2.06, "volume": 111718.0}, {"date": "2017-07-19", "close": 2.05, "volume": 170540.0}, {"date": "2017-07-20", "close": 2.1, "volume": 124164.0}, {"date": "2017-07-21", "close": 2.1, "volume": 106201.0}, {"date": "2017-07-24", "close": 2.1, "volume": 100322.0}, {"date": "2017-07-25", "close": 2.17, "volume": 147173.0}, {"date": "2017-07-26", "close": 2.16, "volume": 95876.0}, {"date": "2017-07-27", "close": 2.11, "volume": 82777.0}, {"date": "2017-07-28", "close": 2.1, "volume": 64515.0}, {"date": "2017-07-31", "close": 2.07, "volume": 107471.0}, {"date": "2017-08-01", "close": 2.06, "volume": 70385.0}, {"date": "2017-08-02", "close": 2.0, "volume": 124780.0}, {"date": "2017-08-03", "close": 1.99, "volume": 131762.0}, {"date": "2017-08-04", "close": 1.99, "volume": 103518.0}, {"date": "2017-08-07", "close": 1.89, "volume": 109245.0}, {"date": "2017-08-08", "close": 1.9, "volume": 52797.0}, {"date": "2017-08-09", "close": 1.94, "volume": 134407.0}, {"date": "2017-08-10", "close": 2.05, "volume": 1790450.0}, {"date": "2017-08-11", "close": 2.1733, "volume": 416074.0}, {"date": "2017-08-14", "close": 2.255, "volume": 400214.0}, {"date": "2017-08-15", "close": 2.22, "volume": 134760.0}, {"date": "2017-08-16", "close": 2.37, "volume": 2791520.0}, {"date": "2017-08-17", "close": 2.68, "volume": 1820468.0}, {"date": "2017-08-18", "close": 2.68, "volume": 953263.0}, {"date": "2017-08-21", "close": 2.68, "volume": 1009483.0}, {"date": "2017-08-22", "close": 2.74, "volume": 396432.0}, {"date": "2017-08-23", "close": 3.11, "volume": 2067237.0}, {"date": "2017-08-24", "close": 2.98, "volume": 1128496.0}, {"date": "2017-08-25", "close": 3.0, "volume": 763822.0}, {"date": "2017-08-28", "close": 2.98, "volume": 675576.0}, {"date": "2017-08-29", "close": 3.04, "volume": 1394120.0}, {"date": "2017-08-30", "close": 3.1, "volume": 607065.0}, {"date": "2017-08-31", "close": 3.08, "volume": 402200.0}, {"date": "2017-09-01", "close": 3.0475, "volume": 531328.0}, {"date": "2017-09-05", "close": 2.83, "volume": 1930012.0}, {"date": "2017-09-06", "close": 2.86, "volume": 308277.0}, {"date": "2017-09-07", "close": 2.79, "volume": 234141.0}, {"date": "2017-09-08", "close": 2.75, "volume": 216141.0}, {"date": "2017-09-11", "close": 2.775, "volume": 222930.0}, {"date": "2017-09-12", "close": 2.79, "volume": 192792.0}, {"date": "2017-09-13", "close": 2.77, "volume": 97145.0}, {"date": "2017-09-14", "close": 2.78, "volume": 143734.0}, {"date": "2017-09-15", "close": 3.06, "volume": 598945.0}, {"date": "2017-09-18", "close": 2.9, "volume": 503151.0}, {"date": "2017-09-19", "close": 2.91, "volume": 487683.0}, {"date": "2017-09-20", "close": 3.24, "volume": 3047176.0}, {"date": "2017-09-21", "close": 3.2, "volume": 1606943.0}, {"date": "2017-09-22", "close": 3.49, "volume": 1397250.0}, {"date": "2017-09-25", "close": 3.58, "volume": 951418.0}, {"date": "2017-09-26", "close": 3.43, "volume": 664565.0}, {"date": "2017-09-27", "close": 3.23, "volume": 531711.0}, {"date": "2017-09-28", "close": 3.19, "volume": 382967.0}, {"date": "2017-09-29", "close": 3.41, "volume": 412991.0}, {"date": "2017-10-02", "close": 3.35, "volume": 383934.0}, {"date": "2017-10-03", "close": 3.2, "volume": 598193.0}, {"date": "2017-10-04", "close": 3.28, "volume": 271144.0}, {"date": "2017-10-05", "close": 3.31, "volume": 234250.0}, {"date": "2017-10-06", "close": 3.43, "volume": 1025524.0}, {"date": "2017-10-09", "close": 3.67, "volume": 1847187.0}, {"date": "2017-10-10", "close": 3.5, "volume": 902651.0}, {"date": "2017-10-11", "close": 3.65, "volume": 676414.0}, {"date": "2017-10-12", "close": 3.62, "volume": 1257401.0}, {"date": "2017-10-13", "close": 3.53, "volume": 692827.0}, {"date": "2017-10-16", "close": 3.39, "volume": 949599.0}, {"date": "2017-10-17", "close": 3.53, "volume": 639640.0}, {"date": "2017-10-18", "close": 3.46, "volume": 387796.0}, {"date": "2017-10-19", "close": 3.49, "volume": 349870.0}, {"date": "2017-10-20", "close": 3.53, "volume": 370121.0}, {"date": "2017-10-23", "close": 3.48, "volume": 256236.0}, {"date": "2017-10-24", "close": 3.5, "volume": 276509.0}, {"date": "2017-10-25", "close": 3.27, "volume": 657351.0}, {"date": "2017-10-26", "close": 3.22, "volume": 399971.0}, {"date": "2017-10-27", "close": 3.1101, "volume": 563853.0}, {"date": "2017-10-30", "close": 3.12, "volume": 365862.0}, {"date": "2017-10-31", "close": 3.22, "volume": 292330.0}, {"date": "2017-11-01", "close": 3.23, "volume": 213821.0}, {"date": "2017-11-02", "close": 3.27, "volume": 153928.0}, {"date": "2017-11-03", "close": 3.36, "volume": 234402.0}, {"date": "2017-11-06", "close": 3.44, "volume": 301405.0}, {"date": "2017-11-07", "close": 3.4, "volume": 232087.0}, {"date": "2017-11-08", "close": 3.4, "volume": 189207.0}, {"date": "2017-11-09", "close": 3.32, "volume": 202884.0}, {"date": "2017-11-10", "close": 3.22, "volume": 253524.0}, {"date": "2017-11-13", "close": 3.1, "volume": 234351.0}, {"date": "2017-11-14", "close": 2.86, "volume": 982733.0}, {"date": "2017-11-15", "close": 2.93, "volume": 349758.0}, {"date": "2017-11-16", "close": 3.06, "volume": 266295.0}, {"date": "2017-11-17", "close": 2.97, "volume": 199634.0}, {"date": "2017-11-20", "close": 2.9301, "volume": 153613.0}, {"date": "2017-11-21", "close": 2.91, "volume": 261289.0}, {"date": "2017-11-22", "close": 2.9, "volume": 155219.0}, {"date": "2017-11-24", "close": 2.88, "volume": 123739.0}, {"date": "2017-11-27", "close": 3.01, "volume": 543872.0}, {"date": "2017-11-28", "close": 3.26, "volume": 1762054.0}, {"date": "2017-11-29", "close": 3.13, "volume": 594627.0}, {"date": "2017-11-30", "close": 3.22, "volume": 179993.0}, {"date": "2017-12-01", "close": 3.12, "volume": 191104.0}, {"date": "2017-12-04", "close": 3.16, "volume": 162095.0}, {"date": "2017-12-05", "close": 3.16, "volume": 133710.0}, {"date": "2017-12-06", "close": 3.11, "volume": 237285.0}, {"date": "2017-12-07", "close": 3.15, "volume": 172331.0}, {"date": "2017-12-08", "close": 3.16, "volume": 157312.0}, {"date": "2017-12-11", "close": 3.29, "volume": 918632.0}, {"date": "2017-12-12", "close": 3.37, "volume": 323378.0}, {"date": "2017-12-13", "close": 3.29, "volume": 344016.0}, {"date": "2017-12-14", "close": 3.29, "volume": 219534.0}, {"date": "2017-12-15", "close": 3.34, "volume": 357681.0}, {"date": "2017-12-18", "close": 3.38, "volume": 475196.0}, {"date": "2017-12-19", "close": 3.59, "volume": 2173189.0}, {"date": "2017-12-20", "close": 3.52, "volume": 371768.0}, {"date": "2017-12-21", "close": 3.38, "volume": 325731.0}, {"date": "2017-12-22", "close": 3.35, "volume": 241466.0}, {"date": "2017-12-26", "close": 3.17, "volume": 549912.0}, {"date": "2017-12-27", "close": 3.11, "volume": 293458.0}, {"date": "2017-12-28", "close": 3.1, "volume": 241967.0}, {"date": "2017-12-29", "close": 3.08, "volume": 222939.0}, {"date": "2018-01-02", "close": 3.09, "volume": 287886.0}, {"date": "2018-01-03", "close": 3.01, "volume": 356842.0}, {"date": "2018-01-04", "close": 3.05, "volume": 144820.0}, {"date": "2018-01-05", "close": 3.07, "volume": 167439.0}, {"date": "2018-01-08", "close": 3.04, "volume": 184956.0}, {"date": "2018-01-09", "close": 2.86, "volume": 363845.0}, {"date": "2018-01-10", "close": 2.86, "volume": 397973.0}, {"date": "2018-01-11", "close": 2.85, "volume": 174199.0}, {"date": "2018-01-12", "close": 2.87, "volume": 170878.0}, {"date": "2018-01-16", "close": 2.53, "volume": 2655553.0}, {"date": "2018-01-17", "close": 2.82, "volume": 1301286.0}, {"date": "2018-01-18", "close": 2.79, "volume": 391676.0}, {"date": "2018-01-19", "close": 2.73, "volume": 191145.0}, {"date": "2018-01-22", "close": 2.76, "volume": 230112.0}, {"date": "2018-01-23", "close": 2.73, "volume": 225223.0}, {"date": "2018-01-24", "close": 2.69, "volume": 161954.0}, {"date": "2018-01-25", "close": 2.65, "volume": 154873.0}, {"date": "2018-01-26", "close": 2.57, "volume": 213195.0}, {"date": "2018-01-29", "close": 2.42, "volume": 476379.0}, {"date": "2018-01-30", "close": 2.31, "volume": 370320.0}, {"date": "2018-01-31", "close": 2.32, "volume": 248108.0}, {"date": "2018-02-01", "close": 1.94, "volume": 1174076.0}, {"date": "2018-02-02", "close": 2.1, "volume": 328442.0}, {"date": "2018-02-05", "close": 2.05, "volume": 228154.0}, {"date": "2018-02-06", "close": 2.06, "volume": 174631.0}, {"date": "2018-02-07", "close": 2.14, "volume": 261275.0}, {"date": "2018-02-08", "close": 2.04, "volume": 122655.0}, {"date": "2018-02-09", "close": 1.98, "volume": 179485.0}, {"date": "2018-02-12", "close": 1.95, "volume": 258609.0}, {"date": "2018-02-13", "close": 1.93, "volume": 181342.0}, {"date": "2018-02-14", "close": 2.05, "volume": 266550.0}, {"date": "2018-02-15", "close": 2.11, "volume": 356414.0}, {"date": "2018-02-16", "close": 2.04, "volume": 121785.0}, {"date": "2018-02-20", "close": 2.07, "volume": 98484.0}, {"date": "2018-02-21", "close": 1.98, "volume": 169116.0}, {"date": "2018-02-22", "close": 2.03, "volume": 82153.0}, {"date": "2018-02-23", "close": 2.04, "volume": 90069.0}, {"date": "2018-02-26", "close": 2.01, "volume": 110825.0}, {"date": "2018-02-27", "close": 1.99, "volume": 103631.0}, {"date": "2018-02-28", "close": 2.02, "volume": 86547.0}, {"date": "2018-03-01", "close": 2.19, "volume": 196444.0}, {"date": "2018-03-02", "close": 2.16, "volume": 194362.0}, {"date": "2018-03-05", "close": 2.1, "volume": 187207.0}, {"date": "2018-03-06", "close": 2.08, "volume": 157601.0}, {"date": "2018-03-07", "close": 2.49, "volume": 2020153.0}, {"date": "2018-03-08", "close": 2.41, "volume": 737648.0}, {"date": "2018-03-09", "close": 2.35, "volume": 278413.0}, {"date": "2018-03-12", "close": 2.41, "volume": 406371.0}, {"date": "2018-03-13", "close": 2.34, "volume": 437476.0}, {"date": "2018-03-14", "close": 2.29, "volume": 193329.0}, {"date": "2018-03-15", "close": 2.27, "volume": 254400.0}, {"date": "2018-03-16", "close": 2.27, "volume": 255905.0}, {"date": "2018-03-19", "close": 2.24, "volume": 142167.0}, {"date": "2018-03-20", "close": 2.24, "volume": 146429.0}, {"date": "2018-03-21", "close": 2.32, "volume": 162011.0}, {"date": "2018-03-22", "close": 2.31, "volume": 157629.0}, {"date": "2018-03-23", "close": 2.275, "volume": 237921.0}, {"date": "2018-03-26", "close": 2.27, "volume": 171000.0}, {"date": "2018-03-27", "close": 2.25, "volume": 101683.0}, {"date": "2018-03-28", "close": 2.22, "volume": 118099.0}, {"date": "2018-03-29", "close": 2.36, "volume": 260122.0}, {"date": "2018-04-02", "close": 2.2, "volume": 241176.0}, {"date": "2018-04-03", "close": 2.27, "volume": 127053.0}, {"date": "2018-04-04", "close": 2.31, "volume": 102621.0}, {"date": "2018-04-05", "close": 2.27, "volume": 79063.0}, {"date": "2018-04-06", "close": 2.21, "volume": 73257.0}, {"date": "2018-04-09", "close": 2.22, "volume": 113891.0}, {"date": "2018-04-10", "close": 2.25, "volume": 160566.0}, {"date": "2018-04-11", "close": 2.41, "volume": 462710.0}, {"date": "2018-04-12", "close": 2.63, "volume": 1218747.0}, {"date": "2018-04-13", "close": 2.44, "volume": 611772.0}, {"date": "2018-04-16", "close": 2.43, "volume": 139187.0}, {"date": "2018-04-17", "close": 2.38, "volume": 145719.0}, {"date": "2018-04-18", "close": 2.43, "volume": 111490.0}, {"date": "2018-04-19", "close": 2.38, "volume": 71443.0}, {"date": "2018-04-20", "close": 2.28, "volume": 200055.0}, {"date": "2018-04-23", "close": 2.25, "volume": 144952.0}, {"date": "2018-04-24", "close": 2.32, "volume": 162941.0}, {"date": "2018-04-25", "close": 2.27, "volume": 71972.0}, {"date": "2018-04-26", "close": 2.3, "volume": 137676.0}, {"date": "2018-04-27", "close": 2.29, "volume": 140792.0}, {"date": "2018-04-30", "close": 2.39, "volume": 487655.0}, {"date": "2018-05-01", "close": 2.45, "volume": 283564.0}, {"date": "2018-05-02", "close": 2.44, "volume": 158318.0}, {"date": "2018-05-03", "close": 2.36, "volume": 115823.0}, {"date": "2018-05-04", "close": 2.41, "volume": 74703.0}, {"date": "2018-05-07", "close": 2.43, "volume": 262322.0}, {"date": "2018-05-08", "close": 2.5, "volume": 497815.0}, {"date": "2018-05-09", "close": 2.45, "volume": 110679.0}, {"date": "2018-05-10", "close": 2.48, "volume": 98045.0}, {"date": "2018-05-11", "close": 2.42, "volume": 123091.0}, {"date": "2018-05-14", "close": 2.41, "volume": 138453.0}, {"date": "2018-05-15", "close": 2.4, "volume": 154906.0}, {"date": "2018-05-16", "close": 2.44, "volume": 68643.0}, {"date": "2018-05-17", "close": 2.45, "volume": 75395.0}, {"date": "2018-05-18", "close": 2.46, "volume": 203787.0}, {"date": "2018-05-21", "close": 2.57, "volume": 258609.0}, {"date": "2018-05-22", "close": 2.51, "volume": 261658.0}, {"date": "2018-05-23", "close": 2.53, "volume": 290092.0}, {"date": "2018-05-24", "close": 2.5, "volume": 181514.0}, {"date": "2018-05-25", "close": 2.5, "volume": 42922.0}, {"date": "2018-05-29", "close": 2.54, "volume": 119441.0}, {"date": "2018-05-30", "close": 2.51, "volume": 147535.0}, {"date": "2018-05-31", "close": 2.52, "volume": 113448.0}, {"date": "2018-06-01", "close": 2.56, "volume": 89399.0}, {"date": "2018-06-04", "close": 2.61, "volume": 171991.0}, {"date": "2018-06-05", "close": 2.74, "volume": 390754.0}, {"date": "2018-06-06", "close": 2.79, "volume": 319576.0}, {"date": "2018-06-07", "close": 2.74, "volume": 150593.0}, {"date": "2018-06-08", "close": 2.78, "volume": 74004.0}, {"date": "2018-06-11", "close": 2.79, "volume": 121614.0}, {"date": "2018-06-12", "close": 2.76, "volume": 114628.0}, {"date": "2018-06-13", "close": 2.82, "volume": 215480.0}, {"date": "2018-06-14", "close": 2.89, "volume": 87814.0}, {"date": "2018-06-15", "close": 2.9, "volume": 161371.0}, {"date": "2018-06-18", "close": 2.94, "volume": 383744.0}, {"date": "2018-06-19", "close": 2.89, "volume": 80401.0}, {"date": "2018-06-20", "close": 2.89, "volume": 97676.0}, {"date": "2018-06-21", "close": 2.89, "volume": 113181.0}, {"date": "2018-06-22", "close": 2.84, "volume": 55491.0}, {"date": "2018-06-25", "close": 2.78, "volume": 78355.0}, {"date": "2018-06-26", "close": 2.79, "volume": 146412.0}, {"date": "2018-06-27", "close": 2.78, "volume": 49568.0}, {"date": "2018-06-28", "close": 2.78, "volume": 117036.0}, {"date": "2018-06-29", "close": 3.08, "volume": 1102019.0}, {"date": "2018-07-02", "close": 3.0, "volume": 203249.0}, {"date": "2018-07-03", "close": 2.97, "volume": 282396.0}, {"date": "2018-07-05", "close": 3.0, "volume": 113601.0}, {"date": "2018-07-06", "close": 3.0, "volume": 59195.0}, {"date": "2018-07-09", "close": 2.97, "volume": 123929.0}, {"date": "2018-07-10", "close": 3.08, "volume": 251123.0}, {"date": "2018-07-11", "close": 3.04, "volume": 84274.0}, {"date": "2018-07-12", "close": 3.08, "volume": 48574.0}, {"date": "2018-07-13", "close": 3.07, "volume": 60208.0}, {"date": "2018-07-16", "close": 3.1, "volume": 96694.0}, {"date": "2018-07-17", "close": 3.1, "volume": 91329.0}, {"date": "2018-07-18", "close": 3.11, "volume": 69479.0}, {"date": "2018-07-19", "close": 3.06, "volume": 55862.0}, {"date": "2018-07-20", "close": 3.1, "volume": 53325.0}, {"date": "2018-07-23", "close": 3.06, "volume": 20653.0}, {"date": "2018-07-24", "close": 2.983, "volume": 66475.0}, {"date": "2018-07-25", "close": 3.03, "volume": 110287.0}, {"date": "2018-07-26", "close": 3.04, "volume": 38515.0}, {"date": "2018-07-27", "close": 2.91, "volume": 147195.0}, {"date": "2018-07-30", "close": 2.9, "volume": 105589.0}, {"date": "2018-07-31", "close": 2.9, "volume": 99290.0}, {"date": "2018-08-01", "close": 2.83, "volume": 59425.0}, {"date": "2018-08-02", "close": 2.74, "volume": 143053.0}, {"date": "2018-08-03", "close": 2.75, "volume": 98888.0}, {"date": "2018-08-06", "close": 2.78, "volume": 164403.0}, {"date": "2018-08-07", "close": 2.75, "volume": 90971.0}, {"date": "2018-08-08", "close": 2.72, "volume": 75720.0}, {"date": "2018-08-09", "close": 2.65, "volume": 149695.0}, {"date": "2018-08-10", "close": 2.74, "volume": 101658.0}, {"date": "2018-08-13", "close": 2.75, "volume": 53327.0}, {"date": "2018-08-14", "close": 2.67, "volume": 107642.0}, {"date": "2018-08-15", "close": 2.54, "volume": 269991.0}, {"date": "2018-08-16", "close": 2.54, "volume": 133989.0}, {"date": "2018-08-17", "close": 2.52, "volume": 56146.0}, {"date": "2018-08-20", "close": 2.62, "volume": 141418.0}, {"date": "2018-08-21", "close": 2.62, "volume": 123886.0}, {"date": "2018-08-22", "close": 2.62, "volume": 74234.0}, {"date": "2018-08-23", "close": 2.57, "volume": 38335.0}, {"date": "2018-08-24", "close": 2.66, "volume": 66668.0}, {"date": "2018-08-27", "close": 2.7, "volume": 89060.0}, {"date": "2018-08-28", "close": 2.65, "volume": 81628.0}, {"date": "2018-08-29", "close": 2.59, "volume": 177455.0}, {"date": "2018-08-30", "close": 2.59, "volume": 76414.0}, {"date": "2018-08-31", "close": 2.65, "volume": 177197.0}, {"date": "2018-09-04", "close": 2.88, "volume": 602262.0}, {"date": "2018-09-05", "close": 2.93, "volume": 249546.0}, {"date": "2018-09-06", "close": 2.92, "volume": 123596.0}, {"date": "2018-09-07", "close": 2.93, "volume": 112043.0}, {"date": "2018-09-10", "close": 2.8699, "volume": 69070.0}, {"date": "2018-09-11", "close": 2.89, "volume": 83261.0}, {"date": "2018-09-12", "close": 2.9, "volume": 88479.0}, {"date": "2018-09-13", "close": 2.97, "volume": 106218.0}, {"date": "2018-09-14", "close": 3.0, "volume": 112002.0}, {"date": "2018-09-17", "close": 3.0, "volume": 52569.0}, {"date": "2018-09-18", "close": 3.15, "volume": 455786.0}, {"date": "2018-09-19", "close": 3.13, "volume": 255973.0}, {"date": "2018-09-20", "close": 3.08, "volume": 212899.0}, {"date": "2018-09-21", "close": 3.09, "volume": 225628.0}, {"date": "2018-09-24", "close": 2.89, "volume": 175282.0}, {"date": "2018-09-25", "close": 2.95, "volume": 81617.0}, {"date": "2018-09-26", "close": 2.95, "volume": 55469.0}, {"date": "2018-09-27", "close": 2.98, "volume": 105627.0}, {"date": "2018-09-28", "close": 2.93, "volume": 113977.0}, {"date": "2018-10-01", "close": 2.94, "volume": 139635.0}, {"date": "2018-10-02", "close": 2.87, "volume": 103467.0}, {"date": "2018-10-03", "close": 2.89, "volume": 89892.0}, {"date": "2018-10-04", "close": 2.83, "volume": 106327.0}, {"date": "2018-10-05", "close": 2.86, "volume": 171080.0}, {"date": "2018-10-08", "close": 2.86, "volume": 83308.0}, {"date": "2018-10-09", "close": 2.81, "volume": 80628.0}, {"date": "2018-10-10", "close": 2.75, "volume": 78824.0}, {"date": "2018-10-11", "close": 2.62, "volume": 88157.0}, {"date": "2018-10-12", "close": 2.69, "volume": 55143.0}, {"date": "2018-10-15", "close": 2.78, "volume": 97317.0}, {"date": "2018-10-16", "close": 2.88, "volume": 104483.0}, {"date": "2018-10-17", "close": 2.92, "volume": 56934.0}, {"date": "2018-10-18", "close": 2.9, "volume": 113679.0}, {"date": "2018-10-19", "close": 2.95, "volume": 108019.0}, {"date": "2018-10-22", "close": 2.9, "volume": 23506.0}, {"date": "2018-10-23", "close": 2.87, "volume": 68767.0}, {"date": "2018-10-24", "close": 2.73, "volume": 54080.0}, {"date": "2018-10-25", "close": 2.82, "volume": 41725.0}, {"date": "2018-10-26", "close": 2.75, "volume": 47323.0}, {"date": "2018-10-29", "close": 2.79, "volume": 69244.0}, {"date": "2018-10-30", "close": 2.67, "volume": 117309.0}, {"date": "2018-10-31", "close": 2.82, "volume": 89640.0}, {"date": "2018-11-01", "close": 2.83, "volume": 22649.0}, {"date": "2018-11-02", "close": 2.84, "volume": 34757.0}, {"date": "2018-11-05", "close": 2.75, "volume": 92774.0}, {"date": "2018-11-06", "close": 2.77, "volume": 20758.0}, {"date": "2018-11-07", "close": 2.8, "volume": 59236.0}, {"date": "2018-11-08", "close": 2.77, "volume": 61207.0}, {"date": "2018-11-09", "close": 2.79, "volume": 24641.0}, {"date": "2018-11-12", "close": 2.86, "volume": 181427.0}, {"date": "2018-11-13", "close": 2.82, "volume": 142336.0}, {"date": "2018-11-14", "close": 2.9, "volume": 173869.0}, {"date": "2018-11-15", "close": 2.9838, "volume": 245900.0}, {"date": "2018-11-16", "close": 2.97, "volume": 49367.0}, {"date": "2018-11-19", "close": 2.88, "volume": 33834.0}, {"date": "2018-11-20", "close": 2.84, "volume": 56918.0}, {"date": "2018-11-21", "close": 2.9, "volume": 36666.0}, {"date": "2018-11-23", "close": 2.89, "volume": 23265.0}, {"date": "2018-11-26", "close": 2.93, "volume": 34577.0}, {"date": "2018-11-27", "close": 2.9, "volume": 43621.0}, {"date": "2018-11-28", "close": 2.95, "volume": 253862.0}, {"date": "2018-11-29", "close": 2.96, "volume": 56848.0}, {"date": "2018-11-30", "close": 3.01, "volume": 137984.0}, {"date": "2018-12-03", "close": 3.11, "volume": 293056.0}, {"date": "2018-12-04", "close": 3.01, "volume": 144941.0}, {"date": "2018-12-06", "close": 3.1, "volume": 147931.0}, {"date": "2018-12-07", "close": 3.01, "volume": 56638.0}, {"date": "2018-12-10", "close": 2.9809, "volume": 1874481.0}, {"date": "2018-12-11", "close": 2.97, "volume": 237906.0}, {"date": "2018-12-12", "close": 2.98, "volume": 69516.0}, {"date": "2018-12-13", "close": 3.0, "volume": 88586.0}, {"date": "2018-12-14", "close": 2.99, "volume": 67697.0}, {"date": "2018-12-17", "close": 2.96, "volume": 167098.0}, {"date": "2018-12-18", "close": 2.83, "volume": 126210.0}, {"date": "2018-12-19", "close": 2.96, "volume": 147522.0}, {"date": "2018-12-20", "close": 2.87, "volume": 129631.0}, {"date": "2018-12-21", "close": 2.65, "volume": 293433.0}, {"date": "2018-12-24", "close": 2.58, "volume": 231832.0}, {"date": "2018-12-26", "close": 2.67, "volume": 182207.0}, {"date": "2018-12-27", "close": 2.63, "volume": 123872.0}, {"date": "2018-12-28", "close": 2.63, "volume": 63935.0}, {"date": "2018-12-31", "close": 2.58, "volume": 232980.0}, {"date": "2019-01-02", "close": 2.62, "volume": 100922.0}, {"date": "2019-01-03", "close": 2.58, "volume": 33002.0}, {"date": "2019-01-04", "close": 2.63, "volume": 79633.0}, {"date": "2019-01-07", "close": 2.63, "volume": 50749.0}, {"date": "2019-01-08", "close": 2.61, "volume": 84867.0}, {"date": "2019-01-09", "close": 2.59, "volume": 91558.0}, {"date": "2019-01-10", "close": 2.63, "volume": 85470.0}, {"date": "2019-01-11", "close": 2.58, "volume": 72873.0}, {"date": "2019-01-14", "close": 2.58, "volume": 30913.0}, {"date": "2019-01-15", "close": 2.63, "volume": 26312.0}, {"date": "2019-01-16", "close": 2.67, "volume": 34272.0}, {"date": "2019-01-17", "close": 2.65, "volume": 38363.0}, {"date": "2019-01-18", "close": 2.7, "volume": 30920.0}, {"date": "2019-01-22", "close": 2.62, "volume": 53389.0}, {"date": "2019-01-23", "close": 2.61, "volume": 69401.0}, {"date": "2019-01-24", "close": 2.67, "volume": 31453.0}, {"date": "2019-01-25", "close": 2.74, "volume": 47056.0}, {"date": "2019-01-28", "close": 2.68, "volume": 60889.0}, {"date": "2019-01-29", "close": 2.67, "volume": 48716.0}, {"date": "2019-01-30", "close": 2.68, "volume": 56246.0}, {"date": "2019-01-31", "close": 2.73, "volume": 79234.0}, {"date": "2019-02-01", "close": 2.83, "volume": 43264.0}, {"date": "2019-02-04", "close": 2.79, "volume": 66394.0}, {"date": "2019-02-05", "close": 2.75, "volume": 37107.0}, {"date": "2019-02-06", "close": 2.71, "volume": 45800.0}, {"date": "2019-02-07", "close": 2.71, "volume": 27608.0}, {"date": "2019-02-08", "close": 2.74, "volume": 16524.0}, {"date": "2019-02-11", "close": 2.69, "volume": 31007.0}, {"date": "2019-02-12", "close": 2.68, "volume": 78779.0}, {"date": "2019-02-13", "close": 2.62, "volume": 105565.0}, {"date": "2019-02-14", "close": 2.64, "volume": 51425.0}, {"date": "2019-02-15", "close": 2.6, "volume": 100497.0}, {"date": "2019-02-19", "close": 2.58, "volume": 94016.0}, {"date": "2019-02-20", "close": 2.64, "volume": 63906.0}, {"date": "2019-02-21", "close": 2.74, "volume": 81374.0}, {"date": "2019-02-22", "close": 2.8, "volume": 50595.0}, {"date": "2019-02-25", "close": 2.78, "volume": 64196.0}, {"date": "2019-02-26", "close": 2.7, "volume": 137898.0}, {"date": "2019-02-27", "close": 2.65, "volume": 89758.0}, {"date": "2019-02-28", "close": 2.79, "volume": 84457.0}, {"date": "2019-03-01", "close": 2.75, "volume": 26726.0}, {"date": "2019-03-04", "close": 2.82, "volume": 158629.0}, {"date": "2019-03-05", "close": 2.79, "volume": 66885.0}, {"date": "2019-03-06", "close": 2.8, "volume": 33968.0}, {"date": "2019-03-07", "close": 2.78, "volume": 108466.0}, {"date": "2019-03-08", "close": 2.76, "volume": 34895.0}, {"date": "2019-03-11", "close": 2.7606, "volume": 35911.0}, {"date": "2019-03-12", "close": 2.7602, "volume": 29955.0}, {"date": "2019-03-13", "close": 2.79, "volume": 82798.0}, {"date": "2019-03-14", "close": 2.7998, "volume": 55730.0}, {"date": "2019-03-15", "close": 2.81, "volume": 44622.0}, {"date": "2019-03-18", "close": 2.7937, "volume": 45255.0}, {"date": "2019-03-19", "close": 2.8, "volume": 93317.0}, {"date": "2019-03-20", "close": 2.79, "volume": 225960.0}, {"date": "2019-03-21", "close": 2.83, "volume": 63217.0}, {"date": "2019-03-22", "close": 2.82, "volume": 52265.0}, {"date": "2019-03-25", "close": 2.87, "volume": 79947.0}, {"date": "2019-03-26", "close": 2.88, "volume": 74550.0}, {"date": "2019-03-27", "close": 2.86, "volume": 140915.0}, {"date": "2019-03-28", "close": 2.96, "volume": 188443.0}, {"date": "2019-03-29", "close": 2.94, "volume": 115563.0}, {"date": "2019-04-01", "close": 3.04, "volume": 108588.0}, {"date": "2019-04-02", "close": 3.0, "volume": 275890.0}, {"date": "2019-04-03", "close": 3.06, "volume": 131403.0}, {"date": "2019-04-04", "close": 3.02, "volume": 60236.0}, {"date": "2019-04-05", "close": 3.05, "volume": 78009.0}, {"date": "2019-04-08", "close": 3.15, "volume": 200099.0}, {"date": "2019-04-09", "close": 3.23, "volume": 122936.0}, {"date": "2019-04-10", "close": 3.26, "volume": 121319.0}, {"date": "2019-04-11", "close": 3.3, "volume": 120116.0}, {"date": "2019-04-12", "close": 3.25, "volume": 81775.0}, {"date": "2019-04-15", "close": 3.27, "volume": 102804.0}, {"date": "2019-04-16", "close": 3.29, "volume": 76521.0}, {"date": "2019-04-17", "close": 3.2, "volume": 60341.0}, {"date": "2019-04-18", "close": 3.21, "volume": 57004.0}, {"date": "2019-04-22", "close": 3.24, "volume": 69533.0}, {"date": "2019-04-23", "close": 3.25, "volume": 54874.0}, {"date": "2019-04-24", "close": 3.225, "volume": 49126.0}, {"date": "2019-04-25", "close": 3.27, "volume": 259578.0}, {"date": "2019-04-26", "close": 3.3, "volume": 87026.0}, {"date": "2019-04-29", "close": 3.37, "volume": 152791.0}, {"date": "2019-04-30", "close": 3.47, "volume": 201143.0}, {"date": "2019-05-01", "close": 3.635, "volume": 235749.0}, {"date": "2019-05-02", "close": 3.51, "volume": 207168.0}, {"date": "2019-05-03", "close": 3.6354, "volume": 61830.0}, {"date": "2019-05-06", "close": 3.69, "volume": 89111.0}, {"date": "2019-05-07", "close": 3.69, "volume": 68921.0}, {"date": "2019-05-08", "close": 3.71, "volume": 85198.0}, {"date": "2019-05-09", "close": 3.66, "volume": 49832.0}, {"date": "2019-05-10", "close": 3.59, "volume": 46691.0}, {"date": "2019-05-13", "close": 3.52, "volume": 140438.0}, {"date": "2019-05-14", "close": 3.7, "volume": 112673.0}, {"date": "2019-05-15", "close": 3.74, "volume": 105682.0}, {"date": "2019-05-16", "close": 3.78, "volume": 82003.0}, {"date": "2019-05-17", "close": 3.8899, "volume": 116317.0}, {"date": "2019-05-20", "close": 3.89, "volume": 318279.0}, {"date": "2019-05-21", "close": 3.75, "volume": 283685.0}, {"date": "2019-05-22", "close": 3.64, "volume": 98743.0}, {"date": "2019-05-23", "close": 3.7, "volume": 155454.0}, {"date": "2019-05-24", "close": 3.81, "volume": 127384.0}, {"date": "2019-05-28", "close": 3.8, "volume": 179521.0}, {"date": "2019-05-29", "close": 3.64, "volume": 131788.0}, {"date": "2019-05-30", "close": 3.6, "volume": 61040.0}, {"date": "2019-05-31", "close": 3.6, "volume": 39041.0}, {"date": "2019-06-03", "close": 3.52, "volume": 86921.0}, {"date": "2019-06-04", "close": 3.56, "volume": 62820.0}, {"date": "2019-06-05", "close": 3.48, "volume": 74869.0}, {"date": "2019-06-06", "close": 3.36, "volume": 192475.0}, {"date": "2019-06-07", "close": 3.48, "volume": 104079.0}, {"date": "2019-06-10", "close": 3.52, "volume": 43615.0}, {"date": "2019-06-11", "close": 3.53, "volume": 16470.0}, {"date": "2019-06-12", "close": 3.42, "volume": 27936.0}, {"date": "2019-06-13", "close": 3.4, "volume": 60390.0}, {"date": "2019-06-14", "close": 3.35, "volume": 36922.0}, {"date": "2019-06-17", "close": 3.27, "volume": 105372.0}, {"date": "2019-06-18", "close": 3.37, "volume": 30505.0}, {"date": "2019-06-19", "close": 3.34, "volume": 32939.0}, {"date": "2019-06-20", "close": 3.36, "volume": 122104.0}, {"date": "2019-06-21", "close": 3.14, "volume": 108798.0}, {"date": "2019-06-24", "close": 3.28, "volume": 63013.0}, {"date": "2019-06-25", "close": 3.22, "volume": 32114.0}, {"date": "2019-06-26", "close": 3.31, "volume": 61958.0}, {"date": "2019-06-27", "close": 3.35, "volume": 46818.0}, {"date": "2019-06-28", "close": 3.29, "volume": 16179.0}, {"date": "2019-07-01", "close": 3.34, "volume": 28892.0}, {"date": "2019-07-02", "close": 3.33, "volume": 9395.0}, {"date": "2019-07-03", "close": 3.42, "volume": 229649.0}, {"date": "2019-07-05", "close": 3.52, "volume": 24527.0}, {"date": "2019-07-08", "close": 3.49, "volume": 33484.0}, {"date": "2019-07-09", "close": 3.59, "volume": 80613.0}, {"date": "2019-07-10", "close": 3.59, "volume": 33118.0}, {"date": "2019-07-11", "close": 3.53, "volume": 19631.0}, {"date": "2019-07-12", "close": 3.43, "volume": 33344.0}, {"date": "2019-07-15", "close": 3.38, "volume": 22948.0}, {"date": "2019-07-16", "close": 3.41, "volume": 27910.0}, {"date": "2019-07-17", "close": 3.39, "volume": 86885.0}, {"date": "2019-07-18", "close": 3.32, "volume": 26817.0}, {"date": "2019-07-19", "close": 3.37, "volume": 33104.0}, {"date": "2019-07-22", "close": 3.39, "volume": 43626.0}, {"date": "2019-07-23", "close": 3.4, "volume": 99335.0}, {"date": "2019-07-24", "close": 3.38, "volume": 51080.0}, {"date": "2019-07-25", "close": 3.41, "volume": 37102.0}, {"date": "2019-07-26", "close": 3.4182, "volume": 21012.0}, {"date": "2019-07-29", "close": 3.4, "volume": 16075.0}, {"date": "2019-07-30", "close": 3.37, "volume": 17720.0}, {"date": "2019-07-31", "close": 3.41, "volume": 65063.0}, {"date": "2019-08-01", "close": 3.47, "volume": 26317.0}, {"date": "2019-08-02", "close": 3.38, "volume": 83294.0}, {"date": "2019-08-05", "close": 3.52, "volume": 163623.0}, {"date": "2019-08-06", "close": 3.74, "volume": 407442.0}, {"date": "2019-08-07", "close": 3.68, "volume": 40774.0}, {"date": "2019-08-08", "close": 3.75, "volume": 58230.0}, {"date": "2019-08-09", "close": 3.605, "volume": 76354.0}, {"date": "2019-08-12", "close": 3.87, "volume": 480442.0}, {"date": "2019-08-13", "close": 4.19, "volume": 424553.0}, {"date": "2019-08-14", "close": 4.28, "volume": 304834.0}, {"date": "2019-08-15", "close": 4.03, "volume": 239692.0}, {"date": "2019-08-16", "close": 4.07, "volume": 75195.0}, {"date": "2019-08-19", "close": 4.08, "volume": 83499.0}, {"date": "2019-08-20", "close": 4.78, "volume": 1289579.0}, {"date": "2019-08-21", "close": 4.84, "volume": 521885.0}, {"date": "2019-08-22", "close": 4.58, "volume": 217618.0}, {"date": "2019-08-23", "close": 4.77, "volume": 282917.0}, {"date": "2019-08-26", "close": 4.83, "volume": 151717.0}, {"date": "2019-08-27", "close": 4.7, "volume": 161687.0}, {"date": "2019-08-28", "close": 4.65, "volume": 58798.0}, {"date": "2019-08-29", "close": 4.81, "volume": 94095.0}, {"date": "2019-08-30", "close": 4.87, "volume": 66917.0}, {"date": "2019-09-03", "close": 4.8, "volume": 61024.0}, {"date": "2019-09-04", "close": 4.84, "volume": 64156.0}, {"date": "2019-09-05", "close": 4.89, "volume": 76748.0}, {"date": "2019-09-06", "close": 5.18, "volume": 357969.0}, {"date": "2019-09-09", "close": 5.33, "volume": 306512.0}, {"date": "2019-09-10", "close": 4.96, "volume": 225399.0}, {"date": "2019-09-11", "close": 4.87, "volume": 176049.0}, {"date": "2019-09-12", "close": 4.68, "volume": 257667.0}, {"date": "2019-09-13", "close": 4.79, "volume": 59426.0}, {"date": "2019-09-16", "close": 5.51, "volume": 4473326.0}, {"date": "2019-09-17", "close": 5.57, "volume": 767701.0}, {"date": "2019-09-18", "close": 5.17, "volume": 328004.0}, {"date": "2019-09-19", "close": 5.17, "volume": 294401.0}, {"date": "2019-09-20", "close": 5.27, "volume": 401748.0}, {"date": "2019-09-23", "close": 5.31, "volume": 313016.0}, {"date": "2019-09-24", "close": 5.08, "volume": 225293.0}, {"date": "2019-09-25", "close": 5.17, "volume": 93527.0}, {"date": "2019-09-26", "close": 5.1, "volume": 69755.0}, {"date": "2019-09-27", "close": 4.87, "volume": 357745.0}, {"date": "2019-09-30", "close": 4.76, "volume": 139791.0}, {"date": "2019-10-01", "close": 4.66, "volume": 152132.0}, {"date": "2019-10-02", "close": 4.69, "volume": 106373.0}, {"date": "2019-10-03", "close": 4.79, "volume": 135032.0}, {"date": "2019-10-04", "close": 4.91, "volume": 75109.0}, {"date": "2019-10-07", "close": 4.97, "volume": 64393.0}, {"date": "2019-10-08", "close": 4.9, "volume": 74032.0}, {"date": "2019-10-09", "close": 4.72, "volume": 58697.0}, {"date": "2019-10-10", "close": 5.05, "volume": 260398.0}, {"date": "2019-10-11", "close": 5.12, "volume": 90801.0}, {"date": "2019-10-14", "close": 4.94, "volume": 151486.0}, {"date": "2019-10-15", "close": 5.29, "volume": 505825.0}, {"date": "2019-10-16", "close": 5.46, "volume": 503483.0}, {"date": "2019-10-17", "close": 5.61, "volume": 332851.0}, {"date": "2019-10-18", "close": 5.46, "volume": 211161.0}, {"date": "2019-10-21", "close": 5.48, "volume": 99097.0}, {"date": "2019-10-22", "close": 5.46, "volume": 76538.0}, {"date": "2019-10-23", "close": 5.45, "volume": 63097.0}, {"date": "2019-10-24", "close": 5.46, "volume": 90914.0}, {"date": "2019-10-25", "close": 5.51, "volume": 81001.0}, {"date": "2019-10-28", "close": 5.43, "volume": 136485.0}, {"date": "2019-10-29", "close": 5.15, "volume": 159743.0}, {"date": "2019-10-30", "close": 5.27, "volume": 102370.0}, {"date": "2019-10-31", "close": 5.1, "volume": 132894.0}, {"date": "2019-11-01", "close": 5.03, "volume": 69472.0}, {"date": "2019-11-04", "close": 5.55, "volume": 244515.0}, {"date": "2019-11-05", "close": 5.54, "volume": 134552.0}, {"date": "2019-11-06", "close": 5.36, "volume": 77573.0}, {"date": "2019-11-07", "close": 5.14, "volume": 124498.0}, {"date": "2019-11-08", "close": 5.14, "volume": 112824.0}, {"date": "2019-11-11", "close": 5.08, "volume": 41493.0}, {"date": "2019-11-12", "close": 5.18, "volume": 93420.0}, {"date": "2019-11-13", "close": 5.18, "volume": 49094.0}, {"date": "2019-11-14", "close": 5.16, "volume": 47335.0}, {"date": "2019-11-15", "close": 5.25, "volume": 64117.0}, {"date": "2019-11-18", "close": 5.16, "volume": 103347.0}, {"date": "2019-11-19", "close": 5.23, "volume": 150955.0}, {"date": "2019-11-20", "close": 5.17, "volume": 143416.0}, {"date": "2019-11-21", "close": 5.13, "volume": 124816.0}, {"date": "2019-11-22", "close": 5.03, "volume": 117481.0}, {"date": "2019-11-25", "close": 5.2, "volume": 99700.0}, {"date": "2019-11-26", "close": 5.31, "volume": 245634.0}, {"date": "2019-11-27", "close": 5.45, "volume": 97828.0}, {"date": "2019-11-29", "close": 5.44, "volume": 29880.0}, {"date": "2019-12-02", "close": 5.18, "volume": 342372.0}, {"date": "2019-12-03", "close": 5.14, "volume": 78314.0}, {"date": "2019-12-04", "close": 5.06, "volume": 129384.0}, {"date": "2019-12-05", "close": 4.98, "volume": 179661.0}, {"date": "2019-12-06", "close": 5.25, "volume": 112600.0}, {"date": "2019-12-09", "close": 5.25, "volume": 86418.0}, {"date": "2019-12-10", "close": 5.35, "volume": 79377.0}, {"date": "2019-12-11", "close": 5.29, "volume": 93625.0}, {"date": "2019-12-12", "close": 5.24, "volume": 335655.0}, {"date": "2019-12-13", "close": 5.37, "volume": 90846.0}, {"date": "2019-12-16", "close": 5.59, "volume": 381743.0}, {"date": "2019-12-17", "close": 5.42, "volume": 79858.0}, {"date": "2019-12-18", "close": 5.3, "volume": 153220.0}, {"date": "2019-12-19", "close": 5.18, "volume": 204437.0}, {"date": "2019-12-20", "close": 5.15, "volume": 154433.0}, {"date": "2019-12-23", "close": 5.44, "volume": 413325.0}, {"date": "2019-12-24", "close": 5.41, "volume": 73555.0}, {"date": "2019-12-26", "close": 5.45, "volume": 143532.0}, {"date": "2019-12-27", "close": 5.35, "volume": 67029.0}, {"date": "2019-12-30", "close": 5.37, "volume": 165864.0}, {"date": "2019-12-31", "close": 5.19, "volume": 144103.0}, {"date": "2020-01-02", "close": 5.22, "volume": 134024.0}, {"date": "2020-01-03", "close": 5.58, "volume": 347386.0}, {"date": "2020-01-06", "close": 6.49, "volume": 2256508.0}, {"date": "2020-01-07", "close": 6.29, "volume": 879239.0}, {"date": "2020-01-08", "close": 6.01, "volume": 2889417.0}, {"date": "2020-01-09", "close": 5.97, "volume": 488717.0}, {"date": "2020-01-10", "close": 6.17, "volume": 447248.0}, {"date": "2020-01-13", "close": 6.48, "volume": 791738.0}, {"date": "2020-01-14", "close": 6.32, "volume": 785214.0}, {"date": "2020-01-15", "close": 6.48, "volume": 525600.0}, {"date": "2020-01-16", "close": 6.75, "volume": 619096.0}, {"date": "2020-01-17", "close": 6.64, "volume": 303913.0}, {"date": "2020-01-21", "close": 6.45, "volume": 536286.0}, {"date": "2020-01-22", "close": 6.3, "volume": 316460.0}, {"date": "2020-01-23", "close": 6.385, "volume": 246911.0}, {"date": "2020-01-24", "close": 6.25, "volume": 148196.0}, {"date": "2020-01-27", "close": 6.06, "volume": 415045.0}, {"date": "2020-01-28", "close": 6.1, "volume": 143816.0}, {"date": "2020-01-29", "close": 6.03, "volume": 175502.0}, {"date": "2020-01-30", "close": 5.82, "volume": 268558.0}, {"date": "2020-01-31", "close": 5.85, "volume": 236608.0}, {"date": "2020-02-03", "close": 5.82, "volume": 191753.0}, {"date": "2020-02-04", "close": 5.96, "volume": 218900.0}, {"date": "2020-02-05", "close": 5.85, "volume": 204835.0}, {"date": "2020-02-06", "close": 5.97, "volume": 125256.0}, {"date": "2020-02-07", "close": 5.78, "volume": 117621.0}, {"date": "2020-02-10", "close": 5.95, "volume": 161471.0}, {"date": "2020-02-11", "close": 5.96, "volume": 99914.0}, {"date": "2020-02-12", "close": 6.08, "volume": 231609.0}, {"date": "2020-02-13", "close": 5.94, "volume": 267703.0}, {"date": "2020-02-14", "close": 6.05, "volume": 205963.0}, {"date": "2020-02-18", "close": 6.05, "volume": 220279.0}, {"date": "2020-02-19", "close": 5.88, "volume": 358085.0}, {"date": "2020-02-20", "close": 5.74, "volume": 223519.0}, {"date": "2020-02-21", "close": 5.63, "volume": 147245.0}, {"date": "2020-02-24", "close": 5.47, "volume": 252293.0}, {"date": "2020-02-25", "close": 5.09, "volume": 550148.0}, {"date": "2020-02-26", "close": 5.1, "volume": 527514.0}, {"date": "2020-02-27", "close": 4.97, "volume": 452028.0}, {"date": "2020-02-28", "close": 4.96, "volume": 315004.0}, {"date": "2020-03-02", "close": 5.0, "volume": 202571.0}, {"date": "2020-03-03", "close": 4.73, "volume": 292001.0}, {"date": "2020-03-04", "close": 4.93, "volume": 293071.0}, {"date": "2020-03-05", "close": 4.93, "volume": 268684.0}, {"date": "2020-03-06", "close": 4.77, "volume": 182474.0}, {"date": "2020-03-09", "close": 4.2, "volume": 884913.0}, {"date": "2020-03-10", "close": 4.54, "volume": 543450.0}, {"date": "2020-03-11", "close": 4.16, "volume": 311090.0}, {"date": "2020-03-12", "close": 3.72, "volume": 551555.0}, {"date": "2020-03-13", "close": 3.64, "volume": 356208.0}, {"date": "2020-03-16", "close": 2.98, "volume": 644967.0}, {"date": "2020-03-17", "close": 2.94, "volume": 499673.0}, {"date": "2020-03-18", "close": 2.2, "volume": 747765.0}, {"date": "2020-03-19", "close": 3.42, "volume": 919526.0}, {"date": "2020-03-20", "close": 3.13, "volume": 435267.0}, {"date": "2020-03-23", "close": 3.09, "volume": 1127586.0}, {"date": "2020-03-24", "close": 3.26, "volume": 253145.0}, {"date": "2020-03-25", "close": 3.36, "volume": 357961.0}, {"date": "2020-03-26", "close": 3.61, "volume": 370756.0}, {"date": "2020-03-27", "close": 3.23, "volume": 182010.0}, {"date": "2020-03-30", "close": 3.39, "volume": 283801.0}, {"date": "2020-03-31", "close": 3.5, "volume": 235254.0}, {"date": "2020-04-01", "close": 3.49, "volume": 114925.0}, {"date": "2020-04-02", "close": 3.64, "volume": 191829.0}, {"date": "2020-04-03", "close": 3.72, "volume": 143737.0}, {"date": "2020-04-06", "close": 3.81, "volume": 239847.0}, {"date": "2020-04-07", "close": 4.04, "volume": 480248.0}, {"date": "2020-04-08", "close": 4.25, "volume": 210828.0}, {"date": "2020-04-09", "close": 4.22, "volume": 220027.0}, {"date": "2020-04-13", "close": 4.25, "volume": 220458.0}, {"date": "2020-04-14", "close": 4.41, "volume": 191855.0}, {"date": "2020-04-15", "close": 4.39, "volume": 344020.0}, {"date": "2020-04-16", "close": 4.36, "volume": 273567.0}, {"date": "2020-04-17", "close": 4.28, "volume": 237012.0}, {"date": "2020-04-20", "close": 4.06, "volume": 137542.0}, {"date": "2020-04-21", "close": 4.0, "volume": 182594.0}, {"date": "2020-04-22", "close": 4.05, "volume": 106026.0}, {"date": "2020-04-23", "close": 4.1, "volume": 137072.0}, {"date": "2020-04-24", "close": 4.14, "volume": 75649.0}, {"date": "2020-04-27", "close": 4.45, "volume": 132275.0}, {"date": "2020-04-28", "close": 4.54, "volume": 102537.0}, {"date": "2020-04-29", "close": 4.55, "volume": 160564.0}, {"date": "2020-04-30", "close": 4.24, "volume": 161532.0}, {"date": "2020-05-01", "close": 4.14, "volume": 357154.0}, {"date": "2020-05-04", "close": 4.08, "volume": 238925.0}, {"date": "2020-05-05", "close": 4.05, "volume": 220840.0}, {"date": "2020-05-06", "close": 4.14, "volume": 150641.0}, {"date": "2020-05-07", "close": 4.23, "volume": 253328.0}, {"date": "2020-05-08", "close": 4.135, "volume": 168556.0}, {"date": "2020-05-11", "close": 4.27, "volume": 273456.0}, {"date": "2020-05-12", "close": 4.17, "volume": 188620.0}, {"date": "2020-05-13", "close": 4.05, "volume": 184005.0}, {"date": "2020-05-14", "close": 4.07, "volume": 216338.0}, {"date": "2020-05-15", "close": 4.14, "volume": 119818.0}, {"date": "2020-05-18", "close": 4.44, "volume": 502365.0}, {"date": "2020-05-19", "close": 5.0, "volume": 1007343.0}, {"date": "2020-05-20", "close": 5.13, "volume": 420228.0}, {"date": "2020-05-21", "close": 5.08, "volume": 221320.0}, {"date": "2020-05-22", "close": 4.99, "volume": 130015.0}, {"date": "2020-05-26", "close": 5.07, "volume": 150561.0}, {"date": "2020-05-27", "close": 5.09, "volume": 154091.0}, {"date": "2020-05-28", "close": 5.03, "volume": 138825.0}, {"date": "2020-05-29", "close": 5.0, "volume": 201720.0}, {"date": "2020-06-01", "close": 5.3, "volume": 265845.0}, {"date": "2020-06-02", "close": 5.43, "volume": 146750.0}, {"date": "2020-06-03", "close": 5.68, "volume": 293255.0}, {"date": "2020-06-04", "close": 5.46, "volume": 120179.0}, {"date": "2020-06-05", "close": 5.43, "volume": 160657.0}, {"date": "2020-06-08", "close": 5.64, "volume": 175995.0}, {"date": "2020-06-09", "close": 5.54, "volume": 186443.0}, {"date": "2020-06-10", "close": 6.32, "volume": 980323.0}, {"date": "2020-06-11", "close": 5.81, "volume": 560495.0}, {"date": "2020-06-12", "close": 5.99, "volume": 308348.0}, {"date": "2020-06-15", "close": 6.24, "volume": 311909.0}, {"date": "2020-06-16", "close": 6.32, "volume": 375356.0}, {"date": "2020-06-17", "close": 6.4, "volume": 309731.0}, {"date": "2020-06-18", "close": 6.72, "volume": 445826.0}, {"date": "2020-06-19", "close": 6.35, "volume": 434787.0}, {"date": "2020-06-22", "close": 6.53, "volume": 310591.0}, {"date": "2020-06-23", "close": 6.39, "volume": 216658.0}, {"date": "2020-06-24", "close": 6.28, "volume": 519729.0}, {"date": "2020-06-25", "close": 6.68, "volume": 363517.0}, {"date": "2020-06-26", "close": 6.65, "volume": 327531.0}, {"date": "2020-06-29", "close": 6.67, "volume": 476863.0}, {"date": "2020-06-30", "close": 6.54, "volume": 197473.0}, {"date": "2020-07-01", "close": 6.56, "volume": 241770.0}, {"date": "2020-07-02", "close": 6.54, "volume": 180374.0}, {"date": "2020-07-06", "close": 6.86, "volume": 844989.0}, {"date": "2020-07-07", "close": 6.6, "volume": 227793.0}, {"date": "2020-07-08", "close": 6.39, "volume": 254935.0}, {"date": "2020-07-09", "close": 6.5, "volume": 294211.0}, {"date": "2020-07-10", "close": 6.25, "volume": 214903.0}, {"date": "2020-07-13", "close": 5.89, "volume": 345925.0}, {"date": "2020-07-14", "close": 6.27, "volume": 376462.0}, {"date": "2020-07-15", "close": 6.18, "volume": 141318.0}, {"date": "2020-07-16", "close": 5.97, "volume": 267810.0}, {"date": "2020-07-17", "close": 5.94, "volume": 535542.0}, {"date": "2020-07-20", "close": 5.8, "volume": 554302.0}, {"date": "2020-07-21", "close": 5.78, "volume": 198442.0}, {"date": "2020-07-22", "close": 5.89, "volume": 122231.0}, {"date": "2020-07-23", "close": 6.08, "volume": 351386.0}, {"date": "2020-07-24", "close": 6.39, "volume": 511249.0}, {"date": "2020-07-27", "close": 6.41, "volume": 517681.0}, {"date": "2020-07-28", "close": 6.34, "volume": 268823.0}, {"date": "2020-07-29", "close": 6.39, "volume": 187917.0}, {"date": "2020-07-30", "close": 6.37, "volume": 157125.0}, {"date": "2020-07-31", "close": 6.32, "volume": 155827.0}, {"date": "2020-08-03", "close": 6.5, "volume": 139633.0}, {"date": "2020-08-04", "close": 6.43, "volume": 150349.0}, {"date": "2020-08-05", "close": 6.49, "volume": 185084.0}, {"date": "2020-08-06", "close": 6.51, "volume": 121141.0}, {"date": "2020-08-07", "close": 6.46, "volume": 150297.0}, {"date": "2020-08-10", "close": 6.93, "volume": 313809.0}, {"date": "2020-08-11", "close": 7.05, "volume": 866216.0}, {"date": "2020-08-12", "close": 7.26, "volume": 298630.0}, {"date": "2020-08-13", "close": 7.5, "volume": 380665.0}, {"date": "2020-08-14", "close": 7.39, "volume": 384851.0}, {"date": "2020-08-17", "close": 7.71, "volume": 345249.0}, {"date": "2020-08-18", "close": 7.26, "volume": 379991.0}, {"date": "2020-08-19", "close": 7.25, "volume": 184935.0}, {"date": "2020-08-20", "close": 7.22, "volume": 232718.0}, {"date": "2020-08-21", "close": 7.25, "volume": 111774.0}, {"date": "2020-08-24", "close": 7.13, "volume": 165312.0}, {"date": "2020-08-25", "close": 7.04, "volume": 1108843.0}, {"date": "2020-08-26", "close": 6.96, "volume": 213011.0}, {"date": "2020-08-27", "close": 6.685, "volume": 369537.0}, {"date": "2020-08-28", "close": 7.01, "volume": 371928.0}, {"date": "2020-08-31", "close": 7.14, "volume": 233314.0}, {"date": "2020-09-01", "close": 6.955, "volume": 233411.0}, {"date": "2020-09-02", "close": 6.96, "volume": 242059.0}, {"date": "2020-09-03", "close": 6.73, "volume": 342504.0}, {"date": "2020-09-04", "close": 6.52, "volume": 288979.0}, {"date": "2020-09-08", "close": 6.42, "volume": 232987.0}, {"date": "2020-09-09", "close": 6.46, "volume": 223843.0}, {"date": "2020-09-10", "close": 6.48, "volume": 257910.0}, {"date": "2020-09-11", "close": 6.25, "volume": 137063.0}, {"date": "2020-09-14", "close": 6.54, "volume": 251090.0}, {"date": "2020-09-15", "close": 6.45, "volume": 164068.0}, {"date": "2020-09-16", "close": 6.24, "volume": 955808.0}, {"date": "2020-09-17", "close": 6.21, "volume": 196330.0}, {"date": "2020-09-18", "close": 6.22, "volume": 136526.0}, {"date": "2020-09-21", "close": 6.1, "volume": 203647.0}, {"date": "2020-09-22", "close": 6.14, "volume": 146137.0}, {"date": "2020-09-23", "close": 5.95, "volume": 152951.0}, {"date": "2020-09-24", "close": 5.79, "volume": 241483.0}, {"date": "2020-09-25", "close": 6.15, "volume": 158485.0}, {"date": "2020-09-28", "close": 6.13, "volume": 94367.0}, {"date": "2020-09-29", "close": 6.09, "volume": 190128.0}, {"date": "2020-09-30", "close": 5.93, "volume": 190168.0}, {"date": "2020-10-01", "close": 6.25, "volume": 245351.0}, {"date": "2020-10-02", "close": 6.32, "volume": 321706.0}, {"date": "2020-10-05", "close": 6.54, "volume": 289765.0}, {"date": "2020-10-06", "close": 6.58, "volume": 122313.0}, {"date": "2020-10-07", "close": 6.72, "volume": 152169.0}, {"date": "2020-10-08", "close": 6.88, "volume": 309588.0}, {"date": "2020-10-09", "close": 6.65, "volume": 146171.0}, {"date": "2020-10-12", "close": 6.81, "volume": 127976.0}, {"date": "2020-10-13", "close": 6.85, "volume": 127840.0}, {"date": "2020-10-14", "close": 6.78, "volume": 119251.0}, {"date": "2020-10-15", "close": 6.58, "volume": 335367.0}, {"date": "2020-10-16", "close": 6.77, "volume": 277005.0}, {"date": "2020-10-19", "close": 6.62, "volume": 100726.0}, {"date": "2020-10-20", "close": 6.42, "volume": 113327.0}, {"date": "2020-10-21", "close": 6.47, "volume": 224610.0}, {"date": "2020-10-22", "close": 6.42, "volume": 102819.0}, {"date": "2020-10-23", "close": 6.41, "volume": 71912.0}, {"date": "2020-10-26", "close": 6.37, "volume": 201522.0}, {"date": "2020-10-27", "close": 6.25, "volume": 57824.0}, {"date": "2020-10-28", "close": 6.1, "volume": 169255.0}, {"date": "2020-10-29", "close": 6.33, "volume": 164540.0}, {"date": "2020-10-30", "close": 6.37, "volume": 199317.0}, {"date": "2020-11-02", "close": 6.8, "volume": 491729.0}, {"date": "2020-11-03", "close": 6.72, "volume": 234995.0}, {"date": "2020-11-04", "close": 6.95, "volume": 231332.0}, {"date": "2020-11-05", "close": 6.75, "volume": 139767.0}, {"date": "2020-11-06", "close": 6.8, "volume": 83844.0}, {"date": "2020-11-09", "close": 7.25, "volume": 377235.0}, {"date": "2020-11-10", "close": 7.45, "volume": 539543.0}, {"date": "2020-11-11", "close": 7.35, "volume": 375936.0}, {"date": "2020-11-12", "close": 7.48, "volume": 353460.0}, {"date": "2020-11-13", "close": 7.51, "volume": 211305.0}, {"date": "2020-11-16", "close": 7.68, "volume": 248601.0}, {"date": "2020-11-17", "close": 7.62, "volume": 194163.0}, {"date": "2020-11-18", "close": 7.62, "volume": 413420.0}, {"date": "2020-11-19", "close": 7.7, "volume": 137688.0}, {"date": "2020-11-20", "close": 7.62, "volume": 106282.0}, {"date": "2020-11-23", "close": 7.49, "volume": 160605.0}, {"date": "2020-11-24", "close": 7.24, "volume": 480026.0}, {"date": "2020-11-25", "close": 7.55, "volume": 347192.0}, {"date": "2020-11-27", "close": 7.66, "volume": 84317.0}, {"date": "2020-11-30", "close": 7.47, "volume": 198187.0}, {"date": "2020-12-01", "close": 7.66, "volume": 384348.0}, {"date": "2020-12-02", "close": 7.75, "volume": 218899.0}, {"date": "2020-12-03", "close": 8.74, "volume": 2276590.0}, {"date": "2020-12-04", "close": 9.22, "volume": 958064.0}, {"date": "2020-12-07", "close": 9.38, "volume": 1364950.0}, {"date": "2020-12-08", "close": 9.26, "volume": 660671.0}, {"date": "2020-12-09", "close": 8.85, "volume": 352499.0}, {"date": "2020-12-10", "close": 9.1, "volume": 185408.0}, {"date": "2020-12-11", "close": 8.91, "volume": 274329.0}, {"date": "2020-12-14", "close": 8.59, "volume": 321086.0}, {"date": "2020-12-15", "close": 8.8, "volume": 206780.0}, {"date": "2020-12-16", "close": 8.76, "volume": 165582.0}, {"date": "2020-12-17", "close": 8.75, "volume": 277699.0}, {"date": "2020-12-18", "close": 9.24, "volume": 994684.0}, {"date": "2020-12-21", "close": 8.97, "volume": 1165028.0}, {"date": "2020-12-22", "close": 9.55, "volume": 973481.0}, {"date": "2020-12-23", "close": 10.46, "volume": 1298952.0}, {"date": "2020-12-24", "close": 10.27, "volume": 319015.0}, {"date": "2020-12-28", "close": 10.2, "volume": 568428.0}, {"date": "2020-12-29", "close": 9.76, "volume": 482677.0}, {"date": "2020-12-30", "close": 9.84, "volume": 295780.0}, {"date": "2020-12-31", "close": 9.75, "volume": 183469.0}, {"date": "2021-01-04", "close": 9.38, "volume": 368895.0}, {"date": "2021-01-05", "close": 9.95, "volume": 224731.0}, {"date": "2021-01-06", "close": 9.49, "volume": 4440521.0}, {"date": "2021-01-07", "close": 9.87, "volume": 994560.0}, {"date": "2021-01-08", "close": 9.45, "volume": 390190.0}, {"date": "2021-01-11", "close": 9.51, "volume": 332082.0}, {"date": "2021-01-12", "close": 10.08, "volume": 635505.0}, {"date": "2021-01-13", "close": 10.24, "volume": 321848.0}, {"date": "2021-01-14", "close": 10.25, "volume": 743063.0}, {"date": "2021-01-15", "close": 10.07, "volume": 257681.0}, {"date": "2021-01-19", "close": 10.12, "volume": 308504.0}, {"date": "2021-01-20", "close": 10.78, "volume": 825801.0}, {"date": "2021-01-21", "close": 10.34, "volume": 683389.0}, {"date": "2021-01-22", "close": 11.07, "volume": 521825.0}, {"date": "2021-01-25", "close": 11.03, "volume": 1055179.0}, {"date": "2021-01-26", "close": 10.73, "volume": 386863.0}, {"date": "2021-01-27", "close": 9.84, "volume": 758445.0}, {"date": "2021-01-28", "close": 10.35, "volume": 446786.0}, {"date": "2021-01-29", "close": 10.16, "volume": 348743.0}, {"date": "2021-02-01", "close": 10.38, "volume": 249315.0}, {"date": "2021-02-02", "close": 10.65, "volume": 273160.0}, {"date": "2021-02-03", "close": 10.58, "volume": 226049.0}, {"date": "2021-02-04", "close": 10.92, "volume": 641719.0}, {"date": "2021-02-05", "close": 11.36, "volume": 438278.0}, {"date": "2021-02-08", "close": 12.67, "volume": 1148865.0}, {"date": "2021-02-09", "close": 12.76, "volume": 1368161.0}, {"date": "2021-02-10", "close": 12.76, "volume": 1861572.0}, {"date": "2021-02-11", "close": 12.7, "volume": 932513.0}, {"date": "2021-02-12", "close": 12.94, "volume": 756851.0}, {"date": "2021-02-16", "close": 14.25, "volume": 1690910.0}, {"date": "2021-02-17", "close": 13.76, "volume": 1134367.0}, {"date": "2021-02-18", "close": 13.34, "volume": 1109521.0}, {"date": "2021-02-19", "close": 14.21, "volume": 773338.0}, {"date": "2021-02-22", "close": 14.44, "volume": 926397.0}, {"date": "2021-02-23", "close": 13.62, "volume": 882230.0}, {"date": "2021-02-24", "close": 14.06, "volume": 435415.0}, {"date": "2021-02-25", "close": 13.01, "volume": 568113.0}, {"date": "2021-02-26", "close": 12.8, "volume": 381403.0}, {"date": "2021-03-01", "close": 12.89, "volume": 347102.0}, {"date": "2021-03-02", "close": 12.88, "volume": 1175638.0}, {"date": "2021-03-03", "close": 12.36, "volume": 1131968.0}, {"date": "2021-03-04", "close": 12.27, "volume": 3052039.0}, {"date": "2021-03-05", "close": 11.5, "volume": 1264874.0}, {"date": "2021-03-08", "close": 11.81, "volume": 991227.0}, {"date": "2021-03-09", "close": 12.31, "volume": 917302.0}, {"date": "2021-03-10", "close": 12.52, "volume": 400963.0}, {"date": "2021-03-11", "close": 13.01, "volume": 457067.0}, {"date": "2021-03-12", "close": 12.95, "volume": 265259.0}, {"date": "2021-03-15", "close": 13.21, "volume": 438968.0}, {"date": "2021-03-16", "close": 12.56, "volume": 584445.0}, {"date": "2021-03-17", "close": 13.04, "volume": 449768.0}, {"date": "2021-03-18", "close": 12.18, "volume": 302673.0}, {"date": "2021-03-19", "close": 12.52, "volume": 474978.0}, {"date": "2021-03-22", "close": 12.17, "volume": 298788.0}, {"date": "2021-03-23", "close": 11.68, "volume": 455126.0}, {"date": "2021-03-24", "close": 11.48, "volume": 435677.0}, {"date": "2021-03-25", "close": 11.31, "volume": 1639141.0}, {"date": "2021-03-26", "close": 11.2, "volume": 428013.0}, {"date": "2021-03-29", "close": 10.99, "volume": 382849.0}, {"date": "2021-03-30", "close": 11.58, "volume": 328961.0}, {"date": "2021-03-31", "close": 12.01, "volume": 473758.0}, {"date": "2021-04-01", "close": 12.54, "volume": 603854.0}, {"date": "2021-04-05", "close": 13.0, "volume": 3181803.0}, {"date": "2021-04-06", "close": 12.99, "volume": 404482.0}, {"date": "2021-04-07", "close": 13.06, "volume": 491572.0}, {"date": "2021-04-08", "close": 14.07, "volume": 1314737.0}, {"date": "2021-04-09", "close": 14.13, "volume": 494990.0}, {"date": "2021-04-12", "close": 13.61, "volume": 557871.0}, {"date": "2021-04-13", "close": 13.12, "volume": 493729.0}, {"date": "2021-04-14", "close": 13.13, "volume": 168750.0}, {"date": "2021-04-15", "close": 12.6, "volume": 512074.0}, {"date": "2021-04-16", "close": 12.88, "volume": 264371.0}, {"date": "2021-04-19", "close": 12.22, "volume": 670984.0}, {"date": "2021-04-20", "close": 12.02, "volume": 280331.0}, {"date": "2021-04-21", "close": 12.32, "volume": 155744.0}, {"date": "2021-04-22", "close": 12.26, "volume": 201680.0}, {"date": "2021-04-23", "close": 12.3, "volume": 146732.0}, {"date": "2021-04-26", "close": 12.45, "volume": 161046.0}, {"date": "2021-04-27", "close": 12.39, "volume": 257806.0}, {"date": "2021-04-28", "close": 12.34, "volume": 203571.0}, {"date": "2021-04-29", "close": 13.25, "volume": 1215819.0}, {"date": "2021-04-30", "close": 13.19, "volume": 660451.0}, {"date": "2021-05-03", "close": 13.2, "volume": 549846.0}, {"date": "2021-05-04", "close": 12.9, "volume": 916503.0}, {"date": "2021-05-05", "close": 12.75, "volume": 214348.0}, {"date": "2021-05-06", "close": 12.35, "volume": 596718.0}, {"date": "2021-05-07", "close": 12.62, "volume": 233070.0}, {"date": "2021-05-10", "close": 11.97, "volume": 458689.0}, {"date": "2021-05-11", "close": 12.51, "volume": 1277954.0}, {"date": "2021-05-12", "close": 11.34, "volume": 899915.0}, {"date": "2021-05-13", "close": 11.19, "volume": 388068.0}, {"date": "2021-05-14", "close": 11.47, "volume": 152780.0}, {"date": "2021-05-17", "close": 11.64, "volume": 288434.0}, {"date": "2021-05-18", "close": 11.75, "volume": 571109.0}, {"date": "2021-05-19", "close": 11.57, "volume": 1939760.0}, {"date": "2021-05-20", "close": 11.81, "volume": 481365.0}, {"date": "2021-05-21", "close": 11.98, "volume": 454338.0}, {"date": "2021-05-24", "close": 11.79, "volume": 777290.0}, {"date": "2021-05-25", "close": 11.56, "volume": 426404.0}, {"date": "2021-05-26", "close": 11.57, "volume": 244357.0}, {"date": "2021-05-27", "close": 11.71, "volume": 441105.0}, {"date": "2021-05-28", "close": 11.8, "volume": 284091.0}, {"date": "2021-06-01", "close": 11.67, "volume": 525126.0}, {"date": "2021-06-02", "close": 11.35, "volume": 731250.0}, {"date": "2021-06-03", "close": 11.19, "volume": 795580.0}, {"date": "2021-06-04", "close": 11.11, "volume": 255935.0}, {"date": "2021-06-07", "close": 11.52, "volume": 375654.0}, {"date": "2021-06-08", "close": 11.42, "volume": 175221.0}, {"date": "2021-06-09", "close": 11.21, "volume": 239807.0}, {"date": "2021-06-10", "close": 11.21, "volume": 204406.0}, {"date": "2021-06-11", "close": 11.5, "volume": 395202.0}, {"date": "2021-06-14", "close": 12.26, "volume": 985855.0}, {"date": "2021-06-15", "close": 12.57, "volume": 853524.0}, {"date": "2021-06-16", "close": 12.65, "volume": 667494.0}, {"date": "2021-06-17", "close": 12.94, "volume": 593260.0}, {"date": "2021-06-18", "close": 12.81, "volume": 2425966.0}, {"date": "2021-06-21", "close": 12.94, "volume": 394445.0}, {"date": "2021-06-22", "close": 12.83, "volume": 256065.0}, {"date": "2021-06-23", "close": 12.56, "volume": 275510.0}, {"date": "2021-06-24", "close": 12.25, "volume": 341416.0}, {"date": "2021-06-25", "close": 12.06, "volume": 195969.0}, {"date": "2021-06-28", "close": 12.08, "volume": 214827.0}, {"date": "2021-06-29", "close": 12.03, "volume": 271464.0}, {"date": "2021-06-30", "close": 12.18, "volume": 356553.0}, {"date": "2021-07-01", "close": 11.84, "volume": 304780.0}, {"date": "2021-07-02", "close": 11.59, "volume": 236645.0}, {"date": "2021-07-06", "close": 11.96, "volume": 404202.0}, {"date": "2021-07-07", "close": 11.78, "volume": 561899.0}, {"date": "2021-07-08", "close": 11.83, "volume": 509491.0}, {"date": "2021-07-09", "close": 12.09, "volume": 240043.0}, {"date": "2021-07-12", "close": 12.25, "volume": 466399.0}, {"date": "2021-07-13", "close": 12.43, "volume": 1285057.0}, {"date": "2021-07-14", "close": 12.42, "volume": 867692.0}, {"date": "2021-07-15", "close": 12.35, "volume": 678044.0}, {"date": "2021-07-16", "close": 12.44, "volume": 817477.0}, {"date": "2021-07-19", "close": 12.27, "volume": 849110.0}, {"date": "2021-07-20", "close": 12.64, "volume": 446939.0}, {"date": "2021-07-21", "close": 13.14, "volume": 527457.0}, {"date": "2021-07-22", "close": 12.7, "volume": 435515.0}, {"date": "2021-07-23", "close": 12.77, "volume": 315107.0}, {"date": "2021-07-26", "close": 12.87, "volume": 313118.0}, {"date": "2021-07-27", "close": 12.96, "volume": 254723.0}, {"date": "2021-07-28", "close": 13.16, "volume": 381193.0}, {"date": "2021-07-29", "close": 13.17, "volume": 170663.0}, {"date": "2021-07-30", "close": 13.03, "volume": 241662.0}, {"date": "2021-08-02", "close": 12.13, "volume": 1207409.0}, {"date": "2021-08-03", "close": 11.99, "volume": 1110883.0}, {"date": "2021-08-04", "close": 11.98, "volume": 550363.0}, {"date": "2021-08-05", "close": 11.88, "volume": 322326.0}, {"date": "2021-08-06", "close": 12.18, "volume": 219715.0}, {"date": "2021-08-09", "close": 11.9, "volume": 433073.0}, {"date": "2021-08-10", "close": 11.77, "volume": 257642.0}, {"date": "2021-08-11", "close": 11.46, "volume": 262186.0}, {"date": "2021-08-12", "close": 11.42, "volume": 196185.0}, {"date": "2021-08-13", "close": 11.28, "volume": 226311.0}, {"date": "2021-08-16", "close": 11.07, "volume": 516018.0}, {"date": "2021-08-17", "close": 11.16, "volume": 706144.0}, {"date": "2021-08-18", "close": 11.36, "volume": 356426.0}, {"date": "2021-08-19", "close": 11.03, "volume": 260766.0}, {"date": "2021-08-20", "close": 11.06, "volume": 427098.0}, {"date": "2021-08-23", "close": 10.85, "volume": 382294.0}, {"date": "2021-08-24", "close": 10.95, "volume": 201898.0}, {"date": "2021-08-25", "close": 11.17, "volume": 168027.0}, {"date": "2021-08-26", "close": 11.04, "volume": 327069.0}, {"date": "2021-08-27", "close": 11.31, "volume": 172027.0}, {"date": "2021-08-30", "close": 11.45, "volume": 216248.0}, {"date": "2021-08-31", "close": 11.41, "volume": 209247.0}, {"date": "2021-09-01", "close": 11.53, "volume": 187075.0}, {"date": "2021-09-02", "close": 11.37, "volume": 355390.0}, {"date": "2021-09-03", "close": 11.35, "volume": 163925.0}, {"date": "2021-09-07", "close": 11.32, "volume": 315250.0}, {"date": "2021-09-08", "close": 11.24, "volume": 183363.0}, {"date": "2021-09-09", "close": 11.01, "volume": 282061.0}, {"date": "2021-09-10", "close": 10.79, "volume": 170984.0}, {"date": "2021-09-13", "close": 10.37, "volume": 552395.0}, {"date": "2021-09-14", "close": 10.2, "volume": 388964.0}, {"date": "2021-09-15", "close": 10.21, "volume": 364265.0}, {"date": "2021-09-16", "close": 10.15, "volume": 418924.0}, {"date": "2021-09-17", "close": 10.5, "volume": 282610.0}, {"date": "2021-09-20", "close": 10.08, "volume": 241618.0}, {"date": "2021-09-21", "close": 10.3, "volume": 223913.0}, {"date": "2021-09-22", "close": 10.16, "volume": 497089.0}, {"date": "2021-09-23", "close": 10.46, "volume": 308172.0}, {"date": "2021-09-24", "close": 10.64, "volume": 360121.0}, {"date": "2021-09-27", "close": 10.72, "volume": 211085.0}, {"date": "2021-09-28", "close": 10.58, "volume": 270636.0}, {"date": "2021-09-29", "close": 10.57, "volume": 181987.0}, {"date": "2021-09-30", "close": 10.64, "volume": 321903.0}, {"date": "2021-10-01", "close": 10.8, "volume": 363421.0}, {"date": "2021-10-04", "close": 10.87, "volume": 425544.0}, {"date": "2021-10-05", "close": 11.01, "volume": 620519.0}, {"date": "2021-10-06", "close": 11.05, "volume": 299720.0}, {"date": "2021-10-07", "close": 10.88, "volume": 398841.0}, {"date": "2021-10-08", "close": 10.78, "volume": 336156.0}, {"date": "2021-10-11", "close": 10.35, "volume": 353943.0}, {"date": "2021-10-12", "close": 10.29, "volume": 299441.0}, {"date": "2021-10-13", "close": 10.26, "volume": 278131.0}, {"date": "2021-10-14", "close": 10.41, "volume": 262058.0}, {"date": "2021-10-15", "close": 10.27, "volume": 250889.0}, {"date": "2021-10-18", "close": 10.46, "volume": 239751.0}, {"date": "2021-10-19", "close": 10.56, "volume": 323563.0}, {"date": "2021-10-20", "close": 10.52, "volume": 276098.0}, {"date": "2021-10-21", "close": 10.7, "volume": 316755.0}, {"date": "2021-10-22", "close": 10.37, "volume": 276841.0}, {"date": "2021-10-25", "close": 10.59, "volume": 283355.0}, {"date": "2021-10-26", "close": 10.36, "volume": 521696.0}, {"date": "2021-10-27", "close": 10.1, "volume": 243599.0}, {"date": "2021-10-28", "close": 10.16, "volume": 176963.0}, {"date": "2021-10-29", "close": 10.23, "volume": 170768.0}, {"date": "2021-11-01", "close": 10.57, "volume": 233034.0}, {"date": "2021-11-02", "close": 10.54, "volume": 336846.0}, {"date": "2021-11-03", "close": 10.48, "volume": 903793.0}, {"date": "2021-11-04", "close": 10.4, "volume": 335254.0}, {"date": "2021-11-05", "close": 10.56, "volume": 165479.0}, {"date": "2021-11-08", "close": 10.8, "volume": 279874.0}, {"date": "2021-11-09", "close": 10.76, "volume": 181731.0}, {"date": "2021-11-10", "close": 10.74, "volume": 245195.0}, {"date": "2021-11-11", "close": 10.63, "volume": 275780.0}, {"date": "2021-11-12", "close": 10.67, "volume": 126136.0}, {"date": "2021-11-15", "close": 10.87, "volume": 215245.0}, {"date": "2021-11-16", "close": 10.64, "volume": 191870.0}, {"date": "2021-11-17", "close": 10.59, "volume": 119776.0}, {"date": "2021-11-18", "close": 10.4, "volume": 217407.0}, {"date": "2021-11-19", "close": 10.18, "volume": 142252.0}, {"date": "2021-11-22", "close": 10.22, "volume": 346411.0}, {"date": "2021-11-23", "close": 10.25, "volume": 286658.0}, {"date": "2021-11-24", "close": 10.15, "volume": 108061.0}, {"date": "2021-11-26", "close": 9.89, "volume": 247808.0}, {"date": "2021-11-29", "close": 9.66, "volume": 242042.0}, {"date": "2021-11-30", "close": 9.4, "volume": 572356.0}, {"date": "2021-12-01", "close": 9.31, "volume": 359768.0}, {"date": "2021-12-02", "close": 9.2, "volume": 396948.0}, {"date": "2021-12-03", "close": 8.95, "volume": 333813.0}, {"date": "2021-12-06", "close": 9.4, "volume": 327210.0}, {"date": "2021-12-07", "close": 9.65, "volume": 228570.0}, {"date": "2021-12-08", "close": 9.85, "volume": 173962.0}, {"date": "2021-12-09", "close": 9.69, "volume": 131948.0}, {"date": "2021-12-10", "close": 9.68, "volume": 295978.0}, {"date": "2021-12-13", "close": 8.6, "volume": 2092406.0}, {"date": "2021-12-14", "close": 8.57, "volume": 674947.0}, {"date": "2021-12-15", "close": 8.65, "volume": 1075462.0}, {"date": "2021-12-16", "close": 8.49, "volume": 832059.0}, {"date": "2021-12-17", "close": 8.75, "volume": 2438203.0}, {"date": "2021-12-20", "close": 8.54, "volume": 565352.0}, {"date": "2021-12-21", "close": 9.0, "volume": 1542654.0}, {"date": "2021-12-22", "close": 9.17, "volume": 931883.0}, {"date": "2021-12-23", "close": 9.45, "volume": 406919.0}, {"date": "2021-12-27", "close": 9.64, "volume": 376883.0}, {"date": "2021-12-28", "close": 9.54, "volume": 128615.0}, {"date": "2021-12-29", "close": 9.13, "volume": 399167.0}, {"date": "2021-12-30", "close": 9.34, "volume": 166909.0}, {"date": "2021-12-31", "close": 9.42, "volume": 251058.0}, {"date": "2022-01-03", "close": 9.75, "volume": 383272.0}, {"date": "2022-01-04", "close": 9.59, "volume": 177565.0}, {"date": "2022-01-05", "close": 9.37, "volume": 269003.0}, {"date": "2022-01-06", "close": 9.32, "volume": 613318.0}, {"date": "2022-01-07", "close": 9.34, "volume": 449656.0}, {"date": "2022-01-10", "close": 9.15, "volume": 420438.0}, {"date": "2022-01-11", "close": 9.41, "volume": 408048.0}, {"date": "2022-01-12", "close": 9.45, "volume": 345376.0}, {"date": "2022-01-13", "close": 9.38, "volume": 262181.0}, {"date": "2022-01-14", "close": 9.39, "volume": 201073.0}, {"date": "2022-01-18", "close": 9.86, "volume": 526086.0}, {"date": "2022-01-19", "close": 10.06, "volume": 571481.0}, {"date": "2022-01-20", "close": 9.63, "volume": 374021.0}, {"date": "2022-01-21", "close": 9.33, "volume": 325006.0}, {"date": "2022-01-24", "close": 9.53, "volume": 637111.0}, {"date": "2022-01-25", "close": 9.44, "volume": 309894.0}, {"date": "2022-01-26", "close": 9.49, "volume": 321864.0}, {"date": "2022-01-27", "close": 9.21, "volume": 228918.0}, {"date": "2022-01-28", "close": 9.35, "volume": 315312.0}, {"date": "2022-01-31", "close": 9.6, "volume": 323657.0}, {"date": "2022-02-01", "close": 9.64, "volume": 247510.0}, {"date": "2022-02-02", "close": 9.44, "volume": 149812.0}, {"date": "2022-02-03", "close": 9.36, "volume": 217224.0}, {"date": "2022-02-04", "close": 9.47, "volume": 103366.0}, {"date": "2022-02-07", "close": 9.88, "volume": 220943.0}, {"date": "2022-02-08", "close": 10.22, "volume": 241407.0}, {"date": "2022-02-09", "close": 10.71, "volume": 378701.0}, {"date": "2022-02-10", "close": 10.52, "volume": 455762.0}, {"date": "2022-02-11", "close": 10.87, "volume": 342562.0}, {"date": "2022-02-14", "close": 10.57, "volume": 308637.0}, {"date": "2022-02-15", "close": 10.8, "volume": 155204.0}, {"date": "2022-02-16", "close": 10.97, "volume": 186278.0}, {"date": "2022-02-17", "close": 10.53, "volume": 220079.0}, {"date": "2022-02-18", "close": 10.17, "volume": 236785.0}, {"date": "2022-02-22", "close": 10.49, "volume": 306701.0}, {"date": "2022-02-23", "close": 10.1, "volume": 155619.0}, {"date": "2022-02-24", "close": 11.25, "volume": 600975.0}, {"date": "2022-02-25", "close": 11.59, "volume": 428695.0}, {"date": "2022-02-28", "close": 13.09, "volume": 1669765.0}, {"date": "2022-03-01", "close": 12.96, "volume": 1105608.0}, {"date": "2022-03-02", "close": 13.29, "volume": 675209.0}, {"date": "2022-03-03", "close": 13.06, "volume": 527398.0}, {"date": "2022-03-04", "close": 13.36, "volume": 454245.0}, {"date": "2022-03-07", "close": 13.65, "volume": 1109717.0}, {"date": "2022-03-08", "close": 12.94, "volume": 649455.0}, {"date": "2022-03-09", "close": 12.85, "volume": 363240.0}, {"date": "2022-03-10", "close": 13.25, "volume": 358463.0}, {"date": "2022-03-11", "close": 13.01, "volume": 318614.0}, {"date": "2022-03-14", "close": 12.86, "volume": 425737.0}, {"date": "2022-03-15", "close": 13.53, "volume": 497161.0}, {"date": "2022-03-16", "close": 13.5, "volume": 593061.0}, {"date": "2022-03-17", "close": 13.16, "volume": 875303.0}, {"date": "2022-03-18", "close": 13.43, "volume": 618112.0}, {"date": "2022-03-21", "close": 14.38, "volume": 1748949.0}, {"date": "2022-03-22", "close": 14.34, "volume": 687271.0}, {"date": "2022-03-23", "close": 14.14, "volume": 447988.0}, {"date": "2022-03-24", "close": 14.29, "volume": 394823.0}, {"date": "2022-03-25", "close": 16.43, "volume": 2930105.0}, {"date": "2022-03-28", "close": 16.18, "volume": 822589.0}, {"date": "2022-03-29", "close": 14.17, "volume": 1807731.0}, {"date": "2022-03-30", "close": 14.12, "volume": 759037.0}, {"date": "2022-03-31", "close": 13.93, "volume": 512952.0}, {"date": "2022-04-01", "close": 14.12, "volume": 361487.0}, {"date": "2022-04-04", "close": 14.39, "volume": 716334.0}, {"date": "2022-04-05", "close": 14.06, "volume": 346708.0}, {"date": "2022-04-06", "close": 14.0, "volume": 385941.0}, {"date": "2022-04-07", "close": 14.14, "volume": 396759.0}, {"date": "2022-04-08", "close": 14.13, "volume": 398950.0}, {"date": "2022-04-11", "close": 14.37, "volume": 418657.0}, {"date": "2022-04-12", "close": 14.61, "volume": 586509.0}, {"date": "2022-04-13", "close": 14.97, "volume": 526330.0}, {"date": "2022-04-14", "close": 15.06, "volume": 468084.0}, {"date": "2022-04-18", "close": 15.92, "volume": 1416850.0}, {"date": "2022-04-19", "close": 16.06, "volume": 807699.0}, {"date": "2022-04-20", "close": 15.9, "volume": 483918.0}, {"date": "2022-04-21", "close": 14.87, "volume": 791637.0}, {"date": "2022-04-22", "close": 15.01, "volume": 360502.0}, {"date": "2022-04-25", "close": 15.05, "volume": 685231.0}, {"date": "2022-04-26", "close": 14.94, "volume": 430590.0}, {"date": "2022-04-27", "close": 15.12, "volume": 343550.0}, {"date": "2022-04-28", "close": 15.26, "volume": 272844.0}, {"date": "2022-04-29", "close": 14.74, "volume": 371409.0}, {"date": "2022-05-02", "close": 14.98, "volume": 438912.0}, {"date": "2022-05-03", "close": 15.55, "volume": 736409.0}, {"date": "2022-05-04", "close": 15.45, "volume": 255414.0}, {"date": "2022-05-05", "close": 15.04, "volume": 228395.0}, {"date": "2022-05-06", "close": 14.77, "volume": 364016.0}, {"date": "2022-05-09", "close": 13.71, "volume": 675890.0}, {"date": "2022-05-10", "close": 11.99, "volume": 1697687.0}, {"date": "2022-05-11", "close": 10.75, "volume": 1282521.0}, {"date": "2022-05-12", "close": 10.6, "volume": 888858.0}, {"date": "2022-05-13", "close": 10.76, "volume": 946237.0}, {"date": "2022-05-16", "close": 10.84, "volume": 509101.0}, {"date": "2022-05-17", "close": 11.4, "volume": 451919.0}, {"date": "2022-05-18", "close": 11.27, "volume": 375852.0}, {"date": "2022-05-19", "close": 11.27, "volume": 232370.0}, {"date": "2022-05-20", "close": 11.35, "volume": 274693.0}, {"date": "2022-05-23", "close": 11.67, "volume": 423871.0}, {"date": "2022-05-24", "close": 11.63, "volume": 377495.0}, {"date": "2022-05-25", "close": 11.7, "volume": 316009.0}, {"date": "2022-05-26", "close": 11.9, "volume": 314941.0}, {"date": "2022-05-27", "close": 12.28, "volume": 211229.0}, {"date": "2022-05-31", "close": 12.04, "volume": 1879165.0}, {"date": "2022-06-01", "close": 11.98, "volume": 191718.0}, {"date": "2022-06-02", "close": 12.46, "volume": 158381.0}, {"date": "2022-06-03", "close": 12.42, "volume": 145374.0}, {"date": "2022-06-06", "close": 12.28, "volume": 191956.0}, {"date": "2022-06-07", "close": 12.54, "volume": 244467.0}, {"date": "2022-06-08", "close": 12.5, "volume": 389091.0}, {"date": "2022-06-09", "close": 12.13, "volume": 288541.0}, {"date": "2022-06-10", "close": 11.98, "volume": 234526.0}, {"date": "2022-06-13", "close": 11.63, "volume": 597163.0}, {"date": "2022-06-14", "close": 11.56, "volume": 482445.0}, {"date": "2022-06-15", "close": 12.35, "volume": 474282.0}, {"date": "2022-06-16", "close": 11.78, "volume": 594283.0}, {"date": "2022-06-17", "close": 11.64, "volume": 1736330.0}, {"date": "2022-06-21", "close": 11.36, "volume": 2607818.0}, {"date": "2022-06-22", "close": 11.29, "volume": 758330.0}, {"date": "2022-06-23", "close": 10.97, "volume": 624332.0}, {"date": "2022-06-24", "close": 11.23, "volume": 1165089.0}, {"date": "2022-06-27", "close": 10.64, "volume": 693267.0}, {"date": "2022-06-28", "close": 10.04, "volume": 675235.0}, {"date": "2022-06-29", "close": 9.31, "volume": 1726379.0}, {"date": "2022-06-30", "close": 9.24, "volume": 835835.0}, {"date": "2022-07-01", "close": 9.05, "volume": 566551.0}, {"date": "2022-07-05", "close": 9.04, "volume": 856455.0}, {"date": "2022-07-06", "close": 7.76, "volume": 2830286.0}, {"date": "2022-07-07", "close": 9.16, "volume": 1846646.0}, {"date": "2022-07-08", "close": 9.35, "volume": 645848.0}, {"date": "2022-07-11", "close": 9.26, "volume": 590827.0}, {"date": "2022-07-12", "close": 9.78, "volume": 410465.0}, {"date": "2022-07-13", "close": 10.19, "volume": 307865.0}, {"date": "2022-07-14", "close": 10.07, "volume": 226469.0}, {"date": "2022-07-15", "close": 10.03, "volume": 263341.0}, {"date": "2022-07-18", "close": 9.79, "volume": 367853.0}, {"date": "2022-07-19", "close": 9.67, "volume": 1289365.0}, {"date": "2022-07-20", "close": 9.64, "volume": 379679.0}, {"date": "2022-07-21", "close": 9.73, "volume": 537725.0}, {"date": "2022-07-22", "close": 9.73, "volume": 234282.0}, {"date": "2022-07-25", "close": 9.86, "volume": 166111.0}, {"date": "2022-07-26", "close": 9.71, "volume": 148883.0}, {"date": "2022-07-27", "close": 9.88, "volume": 120288.0}, {"date": "2022-07-28", "close": 10.11, "volume": 172533.0}, {"date": "2022-07-29", "close": 10.12, "volume": 235691.0}, {"date": "2022-08-01", "close": 10.21, "volume": 339134.0}, {"date": "2022-08-02", "close": 10.42, "volume": 97622.0}, {"date": "2022-08-03", "close": 10.62, "volume": 136921.0}, {"date": "2022-08-04", "close": 10.48, "volume": 175004.0}, {"date": "2022-08-05", "close": 10.43, "volume": 492758.0}, {"date": "2022-08-08", "close": 10.82, "volume": 119553.0}, {"date": "2022-08-09", "close": 10.76, "volume": 73711.0}, {"date": "2022-08-10", "close": 11.15, "volume": 102622.0}, {"date": "2022-08-11", "close": 11.0, "volume": 117976.0}, {"date": "2022-08-12", "close": 11.19, "volume": 130937.0}, {"date": "2022-08-15", "close": 11.2, "volume": 111596.0}, {"date": "2022-08-16", "close": 11.07, "volume": 232461.0}, {"date": "2022-08-17", "close": 10.77, "volume": 367383.0}, {"date": "2022-08-18", "close": 10.7, "volume": 146057.0}, {"date": "2022-08-19", "close": 10.6, "volume": 97209.0}, {"date": "2022-08-22", "close": 10.33, "volume": 99869.0}, {"date": "2022-08-23", "close": 10.33, "volume": 135345.0}, {"date": "2022-08-24", "close": 10.48, "volume": 100623.0}, {"date": "2022-08-25", "close": 10.54, "volume": 104142.0}, {"date": "2022-08-26", "close": 10.41, "volume": 89450.0}, {"date": "2022-08-29", "close": 10.3, "volume": 144758.0}, {"date": "2022-08-30", "close": 10.25, "volume": 239982.0}, {"date": "2022-08-31", "close": 10.03, "volume": 150022.0}, {"date": "2022-09-01", "close": 9.93, "volume": 146304.0}, {"date": "2022-09-02", "close": 10.04, "volume": 74258.0}, {"date": "2022-09-06", "close": 9.64, "volume": 144509.0}, {"date": "2022-09-07", "close": 9.98, "volume": 103148.0}, {"date": "2022-09-08", "close": 9.9, "volume": 181324.0}, {"date": "2022-09-09", "close": 10.63, "volume": 202539.0}, {"date": "2022-09-12", "close": 11.26, "volume": 170922.0}, {"date": "2022-09-13", "close": 10.49, "volume": 167658.0}, {"date": "2022-09-14", "close": 10.49, "volume": 168949.0}, {"date": "2022-09-15", "close": 10.61, "volume": 52059.0}, {"date": "2022-09-16", "close": 10.59, "volume": 67693.0}, {"date": "2022-09-19", "close": 10.56, "volume": 103054.0}, {"date": "2022-09-20", "close": 10.62, "volume": 79606.0}, {"date": "2022-09-21", "close": 10.47, "volume": 147475.0}, {"date": "2022-09-22", "close": 10.34, "volume": 158640.0}, {"date": "2022-09-23", "close": 10.31, "volume": 129085.0}, {"date": "2022-09-26", "close": 10.23, "volume": 72029.0}, {"date": "2022-09-27", "close": 10.3, "volume": 122373.0}, {"date": "2022-09-28", "close": 10.22, "volume": 163126.0}, {"date": "2022-09-29", "close": 9.61, "volume": 213408.0}, {"date": "2022-09-30", "close": 9.63, "volume": 156975.0}, {"date": "2022-10-03", "close": 9.58, "volume": 391177.0}, {"date": "2022-10-04", "close": 10.18, "volume": 129675.0}, {"date": "2022-10-05", "close": 10.02, "volume": 76161.0}, {"date": "2022-10-06", "close": 10.03, "volume": 124255.0}, {"date": "2022-10-07", "close": 9.84, "volume": 65322.0}, {"date": "2022-10-10", "close": 9.85, "volume": 914046.0}, {"date": "2022-10-11", "close": 9.41, "volume": 139941.0}, {"date": "2022-10-12", "close": 9.8, "volume": 88115.0}, {"date": "2022-10-13", "close": 9.99, "volume": 40729.0}, {"date": "2022-10-14", "close": 10.04, "volume": 70572.0}, {"date": "2022-10-17", "close": 10.34, "volume": 59391.0}, {"date": "2022-10-18", "close": 10.55, "volume": 151562.0}, {"date": "2022-10-19", "close": 10.38, "volume": 86518.0}, {"date": "2022-10-20", "close": 10.11, "volume": 497100.0}, {"date": "2022-10-21", "close": 10.64, "volume": 434547.0}, {"date": "2022-10-24", "close": 10.92, "volume": 245668.0}, {"date": "2022-10-25", "close": 11.23, "volume": 377492.0}, {"date": "2022-10-26", "close": 10.82, "volume": 190756.0}, {"date": "2022-10-27", "close": 10.97, "volume": 198041.0}, {"date": "2022-10-28", "close": 11.2, "volume": 199013.0}, {"date": "2022-10-31", "close": 11.5, "volume": 364633.0}, {"date": "2022-11-01", "close": 11.24, "volume": 147995.0}, {"date": "2022-11-02", "close": 10.8, "volume": 133761.0}, {"date": "2022-11-03", "close": 11.21, "volume": 424889.0}, {"date": "2022-11-04", "close": 10.98, "volume": 82538.0}, {"date": "2022-11-07", "close": 10.6, "volume": 216920.0}, {"date": "2022-11-08", "close": 10.48, "volume": 97501.0}, {"date": "2022-11-09", "close": 10.33, "volume": 75661.0}, {"date": "2022-11-10", "close": 10.03, "volume": 207149.0}, {"date": "2022-11-11", "close": 9.82, "volume": 204259.0}, {"date": "2022-11-14", "close": 9.6, "volume": 107105.0}, {"date": "2022-11-15", "close": 9.9, "volume": 152766.0}, {"date": "2022-11-16", "close": 9.63, "volume": 312491.0}, {"date": "2022-11-17", "close": 9.55, "volume": 178771.0}, {"date": "2022-11-18", "close": 9.66, "volume": 89988.0}, {"date": "2022-11-21", "close": 10.02, "volume": 290417.0}, {"date": "2022-11-22", "close": 10.11, "volume": 135961.0}, {"date": "2022-11-23", "close": 9.91, "volume": 307874.0}, {"date": "2022-11-25", "close": 9.87, "volume": 413164.0}, {"date": "2022-11-28", "close": 9.87, "volume": null}, {"date": "2022-11-29", "close": 10.99, "volume": 905304.0}, {"date": "2022-11-30", "close": 10.11, "volume": 2344901.0}, {"date": "2022-12-01", "close": 9.64, "volume": 3236469.0}, {"date": "2022-12-02", "close": 9.71, "volume": 1664819.0}, {"date": "2022-12-05", "close": 10.78, "volume": 1591897.0}, {"date": "2022-12-06", "close": 10.75, "volume": 1416565.0}, {"date": "2022-12-07", "close": 10.78, "volume": 872326.0}, {"date": "2022-12-08", "close": 11.0, "volume": 630962.0}, {"date": "2022-12-09", "close": 11.23, "volume": 2455649.0}, {"date": "2022-12-12", "close": 11.36, "volume": 800127.0}, {"date": "2022-12-13", "close": 11.7, "volume": 802726.0}, {"date": "2022-12-14", "close": 11.85, "volume": 1466053.0}, {"date": "2022-12-15", "close": 11.91, "volume": 2039036.0}, {"date": "2022-12-16", "close": 12.07, "volume": 3423070.0}, {"date": "2022-12-19", "close": 11.96, "volume": 1724346.0}, {"date": "2022-12-20", "close": 12.04, "volume": 1510924.0}, {"date": "2022-12-21", "close": 12.3, "volume": 722810.0}, {"date": "2022-12-22", "close": 12.48, "volume": 1751586.0}, {"date": "2022-12-23", "close": 13.15, "volume": 1665597.0}, {"date": "2022-12-27", "close": 12.81, "volume": 984497.0}, {"date": "2022-12-28", "close": 12.58, "volume": 1283121.0}, {"date": "2022-12-29", "close": 12.9, "volume": 2265388.0}, {"date": "2022-12-30", "close": 12.78, "volume": 750240.0}, {"date": "2023-01-03", "close": 12.14, "volume": 1306329.0}, {"date": "2023-01-04", "close": 12.22, "volume": 806256.0}, {"date": "2023-01-05", "close": 12.52, "volume": 983618.0}, {"date": "2023-01-06", "close": 12.66, "volume": 905630.0}, {"date": "2023-01-09", "close": 12.64, "volume": 581545.0}, {"date": "2023-01-10", "close": 13.03, "volume": 1005459.0}, {"date": "2023-01-11", "close": 12.78, "volume": 862757.0}, {"date": "2023-01-12", "close": 12.86, "volume": 529097.0}, {"date": "2023-01-13", "close": 13.19, "volume": 1164620.0}, {"date": "2023-01-17", "close": 13.0, "volume": 832260.0}, {"date": "2023-01-18", "close": 13.11, "volume": 537921.0}, {"date": "2023-01-19", "close": 12.84, "volume": 858421.0}, {"date": "2023-01-20", "close": 12.89, "volume": 301518.0}, {"date": "2023-01-23", "close": 12.91, "volume": 546668.0}, {"date": "2023-01-24", "close": 13.01, "volume": 1058962.0}, {"date": "2023-01-25", "close": 12.94, "volume": 720010.0}, {"date": "2023-01-26", "close": 13.16, "volume": 902026.0}, {"date": "2023-01-27", "close": 13.48, "volume": 600099.0}, {"date": "2023-01-30", "close": 13.15, "volume": 495059.0}, {"date": "2023-01-31", "close": 13.35, "volume": 654544.0}, {"date": "2023-02-01", "close": 12.89, "volume": 1117955.0}, {"date": "2023-02-02", "close": 13.25, "volume": 1021855.0}, {"date": "2023-02-03", "close": 13.31, "volume": 638997.0}, {"date": "2023-02-06", "close": 13.19, "volume": 581361.0}, {"date": "2023-02-07", "close": 13.12, "volume": 704386.0}, {"date": "2023-02-08", "close": 13.29, "volume": 899204.0}, {"date": "2023-02-09", "close": 13.35, "volume": 599099.0}, {"date": "2023-02-10", "close": 13.51, "volume": 827751.0}, {"date": "2023-02-13", "close": 13.59, "volume": 823018.0}, {"date": "2023-02-14", "close": 13.59, "volume": 705547.0}, {"date": "2023-02-15", "close": 13.44, "volume": 407609.0}, {"date": "2023-02-16", "close": 13.05, "volume": 401995.0}, {"date": "2023-02-17", "close": 13.16, "volume": 482799.0}, {"date": "2023-02-21", "close": 13.02, "volume": 489797.0}, {"date": "2023-02-22", "close": 13.0, "volume": 706788.0}, {"date": "2023-02-23", "close": 13.15, "volume": 510206.0}, {"date": "2023-02-24", "close": 13.11, "volume": 234526.0}, {"date": "2023-02-27", "close": 13.01, "volume": 515457.0}, {"date": "2023-02-28", "close": 13.0, "volume": 752184.0}, {"date": "2023-03-01", "close": 13.0, "volume": 465661.0}, {"date": "2023-03-02", "close": 13.01, "volume": 388344.0}, {"date": "2023-03-03", "close": 13.03, "volume": 409920.0}, {"date": "2023-03-06", "close": 13.08, "volume": 406532.0}, {"date": "2023-03-07", "close": 13.08, "volume": 380193.0}, {"date": "2023-03-08", "close": 13.01, "volume": 485671.0}, {"date": "2023-03-09", "close": 12.87, "volume": 438875.0}, {"date": "2023-03-10", "close": 12.54, "volume": 609821.0}, {"date": "2023-03-13", "close": 12.41, "volume": 492676.0}, {"date": "2023-03-14", "close": 12.63, "volume": 362600.0}, {"date": "2023-03-15", "close": 12.35, "volume": 600192.0}, {"date": "2023-03-16", "close": 12.65, "volume": 403723.0}, {"date": "2023-03-17", "close": 12.5, "volume": 445405.0}, {"date": "2023-03-20", "close": 12.61, "volume": 504939.0}, {"date": "2023-03-21", "close": 12.93, "volume": 459783.0}, {"date": "2023-03-22", "close": 12.82, "volume": 478032.0}, {"date": "2023-03-23", "close": 12.74, "volume": 288277.0}, {"date": "2023-03-24", "close": 12.85, "volume": 346085.0}, {"date": "2023-03-27", "close": 12.85, "volume": 631510.0}, {"date": "2023-03-28", "close": 11.6, "volume": 2086417.0}, {"date": "2023-03-29", "close": 12.19, "volume": 2147995.0}, {"date": "2023-03-30", "close": 12.3, "volume": 942515.0}, {"date": "2023-03-31", "close": 12.97, "volume": 4041513.0}, {"date": "2023-04-03", "close": 12.87, "volume": 802022.0}, {"date": "2023-04-04", "close": 13.34, "volume": 973485.0}, {"date": "2023-04-05", "close": 13.7, "volume": 868035.0}, {"date": "2023-04-06", "close": 14.16, "volume": 872427.0}, {"date": "2023-04-10", "close": 14.5, "volume": 1328806.0}, {"date": "2023-04-11", "close": 14.98, "volume": 619911.0}, {"date": "2023-04-12", "close": 15.06, "volume": 574221.0}, {"date": "2023-04-13", "close": 14.76, "volume": 654879.0}, {"date": "2023-04-14", "close": 14.7, "volume": 387492.0}, {"date": "2023-04-17", "close": 14.36, "volume": 568339.0}, {"date": "2023-04-18", "close": 14.74, "volume": 633003.0}, {"date": "2023-04-19", "close": 14.91, "volume": 468133.0}, {"date": "2023-04-20", "close": 15.02, "volume": 596667.0}, {"date": "2023-04-21", "close": 15.03, "volume": 380656.0}, {"date": "2023-04-24", "close": 15.05, "volume": 445748.0}, {"date": "2023-04-25", "close": 14.95, "volume": 492803.0}, {"date": "2023-04-26", "close": 14.77, "volume": 612580.0}, {"date": "2023-04-27", "close": 14.99, "volume": 512642.0}, {"date": "2023-04-28", "close": 15.05, "volume": 476767.0}, {"date": "2023-05-01", "close": 15.3, "volume": 552515.0}, {"date": "2023-05-02", "close": 14.99, "volume": 559056.0}, {"date": "2023-05-03", "close": 15.13, "volume": 519083.0}, {"date": "2023-05-04", "close": 15.35, "volume": 699842.0}, {"date": "2023-05-05", "close": 15.73, "volume": 396243.0}, {"date": "2023-05-08", "close": 15.77, "volume": 511533.0}, {"date": "2023-05-09", "close": 14.99, "volume": 1338062.0}, {"date": "2023-05-10", "close": 15.39, "volume": 491016.0}, {"date": "2023-05-11", "close": 15.32, "volume": 331586.0}, {"date": "2023-05-12", "close": 15.11, "volume": 258370.0}, {"date": "2023-05-15", "close": 15.315, "volume": 391716.0}, {"date": "2023-05-16", "close": 15.11, "volume": 359688.0}, {"date": "2023-05-17", "close": 15.36, "volume": 272462.0}, {"date": "2023-05-18", "close": 15.75, "volume": 557912.0}, {"date": "2023-05-19", "close": 15.53, "volume": 506023.0}, {"date": "2023-05-22", "close": 15.48, "volume": 333230.0}, {"date": "2023-05-23", "close": 15.02, "volume": 364691.0}, {"date": "2023-05-24", "close": 14.64, "volume": 265776.0}, {"date": "2023-05-25", "close": 14.27, "volume": 397850.0}, {"date": "2023-05-26", "close": 14.66, "volume": 316849.0}, {"date": "2023-05-30", "close": 15.01, "volume": 439654.0}, {"date": "2023-05-31", "close": 15.1, "volume": 685451.0}, {"date": "2023-06-01", "close": 15.33, "volume": 435919.0}, {"date": "2023-06-02", "close": 15.5, "volume": 452221.0}, {"date": "2023-06-05", "close": 15.9, "volume": 1159761.0}, {"date": "2023-06-06", "close": 16.0, "volume": 727667.0}, {"date": "2023-06-07", "close": 16.06, "volume": 508692.0}, {"date": "2023-06-08", "close": 16.67, "volume": 1019576.0}, {"date": "2023-06-09", "close": 16.24, "volume": 880196.0}, {"date": "2023-06-12", "close": 16.47, "volume": 594879.0}, {"date": "2023-06-13", "close": 17.07, "volume": 654810.0}, {"date": "2023-06-14", "close": 16.76, "volume": 727171.0}, {"date": "2023-06-15", "close": 16.92, "volume": 699525.0}, {"date": "2023-06-16", "close": 16.94, "volume": 3781231.0}, {"date": "2023-06-20", "close": 16.95, "volume": 650622.0}, {"date": "2023-06-21", "close": 17.18, "volume": 876404.0}, {"date": "2023-06-22", "close": 16.89, "volume": 530140.0}, {"date": "2023-06-23", "close": 16.47, "volume": 7526500.0}, {"date": "2023-06-26", "close": 16.49, "volume": 660238.0}, {"date": "2023-06-27", "close": 16.83, "volume": 428828.0}, {"date": "2023-06-28", "close": 16.98, "volume": 468814.0}, {"date": "2023-06-29", "close": 17.25, "volume": 581955.0}, {"date": "2023-06-30", "close": 17.34, "volume": 570832.0}, {"date": "2023-07-03", "close": 17.43, "volume": 289981.0}, {"date": "2023-07-05", "close": 16.99, "volume": 483787.0}, {"date": "2023-07-06", "close": 16.58, "volume": 557267.0}, {"date": "2023-07-07", "close": 16.64, "volume": 557537.0}, {"date": "2023-07-10", "close": 17.05, "volume": 683955.0}, {"date": "2023-07-11", "close": 16.98, "volume": 360710.0}, {"date": "2023-07-12", "close": 16.99, "volume": 313058.0}, {"date": "2023-07-13", "close": 16.88, "volume": 431975.0}, {"date": "2023-07-14", "close": 17.02, "volume": 427343.0}, {"date": "2023-07-17", "close": 17.23, "volume": 709867.0}, {"date": "2023-07-18", "close": 17.21, "volume": 356793.0}, {"date": "2023-07-19", "close": 16.7, "volume": 550594.0}, {"date": "2023-07-20", "close": 17.22, "volume": 411118.0}, {"date": "2023-07-21", "close": 17.15, "volume": 297257.0}, {"date": "2023-07-24", "close": 16.9, "volume": 395943.0}, {"date": "2023-07-25", "close": 17.15, "volume": 330691.0}, {"date": "2023-07-26", "close": 16.93, "volume": 429777.0}, {"date": "2023-07-27", "close": 16.5, "volume": 577946.0}, {"date": "2023-07-28", "close": 16.83, "volume": 370381.0}, {"date": "2023-07-31", "close": 16.69, "volume": 590332.0}, {"date": "2023-08-01", "close": 16.45, "volume": 835291.0}, {"date": "2023-08-02", "close": 17.39, "volume": 1623060.0}, {"date": "2023-08-03", "close": 16.69, "volume": 583722.0}, {"date": "2023-08-04", "close": 17.08, "volume": 455449.0}, {"date": "2023-08-07", "close": 17.33, "volume": 290620.0}, {"date": "2023-08-08", "close": 17.16, "volume": 290482.0}, {"date": "2023-08-09", "close": 17.01, "volume": 279969.0}, {"date": "2023-08-10", "close": 17.33, "volume": 424785.0}, {"date": "2023-08-11", "close": 17.09, "volume": 267215.0}, {"date": "2023-08-14", "close": 17.11, "volume": 346685.0}, {"date": "2023-08-15", "close": 16.89, "volume": 263619.0}, {"date": "2023-08-16", "close": 16.48, "volume": 456549.0}, {"date": "2023-08-17", "close": 16.01, "volume": 313203.0}, {"date": "2023-08-18", "close": 16.3, "volume": 269536.0}, {"date": "2023-08-21", "close": 16.5, "volume": 364489.0}, {"date": "2023-08-22", "close": 16.63, "volume": 240761.0}, {"date": "2023-08-23", "close": 16.72, "volume": 180387.0}, {"date": "2023-08-24", "close": 16.4, "volume": 224895.0}, {"date": "2023-08-25", "close": 16.4, "volume": 289752.0}, {"date": "2023-08-28", "close": 16.64, "volume": 215950.0}, {"date": "2023-08-29", "close": 16.98, "volume": 268064.0}, {"date": "2023-08-30", "close": 17.09, "volume": 357356.0}, {"date": "2023-08-31", "close": 17.12, "volume": 379447.0}, {"date": "2023-09-01", "close": 17.42, "volume": 485564.0}, {"date": "2023-09-05", "close": 17.43, "volume": 541462.0}, {"date": "2023-09-06", "close": 17.14, "volume": 518003.0}, {"date": "2023-09-07", "close": 17.29, "volume": 445003.0}, {"date": "2023-09-08", "close": 16.88, "volume": 353492.0}, {"date": "2023-09-11", "close": 17.28, "volume": 587195.0}, {"date": "2023-09-12", "close": 17.57, "volume": 550648.0}, {"date": "2023-09-13", "close": 16.44, "volume": 652413.0}, {"date": "2023-09-14", "close": 16.42, "volume": 683021.0}, {"date": "2023-09-15", "close": 16.69, "volume": 5056031.0}, {"date": "2023-09-18", "close": 17.14, "volume": 486350.0}, {"date": "2023-09-19", "close": 16.73, "volume": 376254.0}, {"date": "2023-09-20", "close": 16.95, "volume": 413965.0}, {"date": "2023-09-21", "close": 16.7, "volume": 600540.0}, {"date": "2023-09-22", "close": 16.36, "volume": 340865.0}, {"date": "2023-09-25", "close": 16.52, "volume": 347082.0}, {"date": "2023-09-26", "close": 16.41, "volume": 268244.0}, {"date": "2023-09-27", "close": 16.76, "volume": 523086.0}, {"date": "2023-09-28", "close": 16.61, "volume": 288079.0}, {"date": "2023-09-29", "close": 16.7, "volume": 1003816.0}, {"date": "2023-10-02", "close": 16.27, "volume": 488890.0}, {"date": "2023-10-03", "close": 16.18, "volume": 353637.0}, {"date": "2023-10-04", "close": 16.27, "volume": 344085.0}, {"date": "2023-10-05", "close": 16.58, "volume": 346492.0}, {"date": "2023-10-06", "close": 16.86, "volume": 643221.0}, {"date": "2023-10-09", "close": 17.81, "volume": 1017808.0}, {"date": "2023-10-10", "close": 18.14, "volume": 1010159.0}, {"date": "2023-10-11", "close": 18.25, "volume": 509640.0}, {"date": "2023-10-12", "close": 18.04, "volume": 323171.0}, {"date": "2023-10-13", "close": 18.89, "volume": 1052348.0}, {"date": "2023-10-16", "close": 18.63, "volume": 1176882.0}, {"date": "2023-10-17", "close": 19.09, "volume": 4024603.0}, {"date": "2023-10-18", "close": 19.51, "volume": 854956.0}, {"date": "2023-10-19", "close": 19.1, "volume": 659082.0}, {"date": "2023-10-20", "close": 18.86, "volume": 519665.0}, {"date": "2023-10-23", "close": 19.04, "volume": 616848.0}, {"date": "2023-10-24", "close": 19.1, "volume": 538148.0}, {"date": "2023-10-25", "close": 18.95, "volume": 620744.0}, {"date": "2023-10-26", "close": 19.01, "volume": 374452.0}, {"date": "2023-10-27", "close": 18.99, "volume": 484174.0}, {"date": "2023-10-30", "close": 18.54, "volume": 647255.0}, {"date": "2023-10-31", "close": 19.07, "volume": 797768.0}, {"date": "2023-11-01", "close": 19.5, "volume": 745083.0}, {"date": "2023-11-02", "close": 19.87, "volume": 1064347.0}, {"date": "2023-11-03", "close": 20.04, "volume": 1942023.0}, {"date": "2023-11-06", "close": 19.75, "volume": 508148.0}, {"date": "2023-11-07", "close": 19.75, "volume": 622704.0}, {"date": "2023-11-08", "close": 19.74, "volume": 469568.0}, {"date": "2023-11-09", "close": 19.59, "volume": 712562.0}, {"date": "2023-11-10", "close": 19.8, "volume": 957119.0}, {"date": "2023-11-13", "close": 20.15, "volume": 1838018.0}, {"date": "2023-11-14", "close": 20.86, "volume": 1112697.0}, {"date": "2023-11-15", "close": 20.79, "volume": 619524.0}, {"date": "2023-11-16", "close": 18.46, "volume": 2622325.0}, {"date": "2023-11-17", "close": 18.56, "volume": 7076134.0}, {"date": "2023-11-20", "close": 19.25, "volume": 4303879.0}, {"date": "2023-11-21", "close": 18.67, "volume": 3349103.0}, {"date": "2023-11-22", "close": 18.44, "volume": 1150812.0}, {"date": "2023-11-24", "close": 18.81, "volume": 603757.0}, {"date": "2023-11-27", "close": 18.93, "volume": 1179481.0}, {"date": "2023-11-28", "close": 18.19, "volume": 940219.0}, {"date": "2023-11-29", "close": 18.04, "volume": 740107.0}, {"date": "2023-11-30", "close": 18.43, "volume": 839935.0}, {"date": "2023-12-01", "close": 18.96, "volume": 994712.0}, {"date": "2023-12-04", "close": 19.21, "volume": 1094758.0}, {"date": "2023-12-05", "close": 18.645, "volume": 746630.0}, {"date": "2023-12-06", "close": 18.45, "volume": 476146.0}, {"date": "2023-12-07", "close": 18.58, "volume": 627955.0}, {"date": "2023-12-08", "close": 18.51, "volume": 802347.0}, {"date": "2023-12-11", "close": 19.01, "volume": 1013573.0}, {"date": "2023-12-12", "close": 18.87, "volume": 668380.0}, {"date": "2023-12-13", "close": 19.31, "volume": 946290.0}, {"date": "2023-12-14", "close": 19.16, "volume": 1050966.0}, {"date": "2023-12-15", "close": 18.98, "volume": 3238600.0}, {"date": "2023-12-18", "close": 18.92, "volume": 886588.0}, {"date": "2023-12-19", "close": 19.36, "volume": 757489.0}, {"date": "2023-12-20", "close": 18.63, "volume": 781159.0}, {"date": "2023-12-21", "close": 18.91, "volume": 453111.0}, {"date": "2023-12-22", "close": 19.27, "volume": 415396.0}, {"date": "2023-12-26", "close": 19.28, "volume": 416778.0}, {"date": "2023-12-27", "close": 19.67, "volume": 733784.0}, {"date": "2023-12-28", "close": 20.19, "volume": 908901.0}, {"date": "2023-12-29", "close": 20.04, "volume": 905408.0}, {"date": "2024-01-02", "close": 19.72, "volume": 967584.0}, {"date": "2024-01-03", "close": 19.18, "volume": 665877.0}, {"date": "2024-01-04", "close": 19.2, "volume": 701002.0}, {"date": "2024-01-05", "close": 18.88, "volume": 755661.0}, {"date": "2024-01-08", "close": 19.33, "volume": 489660.0}, {"date": "2024-01-09", "close": 18.66, "volume": 693726.0}, {"date": "2024-01-10", "close": 19.17, "volume": 753150.0}, {"date": "2024-01-11", "close": 19.16, "volume": 498876.0}, {"date": "2024-01-12", "close": 19.35, "volume": 354267.0}, {"date": "2024-01-16", "close": 19.03, "volume": 504293.0}, {"date": "2024-01-17", "close": 19.04, "volume": 494014.0}, {"date": "2024-01-18", "close": 19.24, "volume": 463216.0}, {"date": "2024-01-19", "close": 19.08, "volume": 588157.0}, {"date": "2024-01-22", "close": 19.63, "volume": 598020.0}, {"date": "2024-01-23", "close": 19.37, "volume": 421651.0}, {"date": "2024-01-24", "close": 19.31, "volume": 357228.0}, {"date": "2024-01-25", "close": 19.55, "volume": 476755.0}, {"date": "2024-01-26", "close": 19.58, "volume": 425710.0}, {"date": "2024-01-29", "close": 19.95, "volume": 395294.0}, {"date": "2024-01-30", "close": 19.67, "volume": 366392.0}, {"date": "2024-01-31", "close": 19.41, "volume": 402096.0}, {"date": "2024-02-01", "close": 19.88, "volume": 531483.0}, {"date": "2024-02-02", "close": 19.16, "volume": 566432.0}, {"date": "2024-02-05", "close": 19.1, "volume": 449843.0}, {"date": "2024-02-06", "close": 19.15, "volume": 326287.0}, {"date": "2024-02-07", "close": 19.25, "volume": 360944.0}, {"date": "2024-02-08", "close": 19.73, "volume": 348197.0}, {"date": "2024-02-09", "close": 19.9, "volume": 458236.0}, {"date": "2024-02-12", "close": 20.05, "volume": 357213.0}, {"date": "2024-02-13", "close": 19.67, "volume": 471649.0}, {"date": "2024-02-14", "close": 20.89, "volume": 988075.0}, {"date": "2024-02-15", "close": 21.2, "volume": 835769.0}, {"date": "2024-02-16", "close": 21.12, "volume": 535502.0}, {"date": "2024-02-20", "close": 20.94, "volume": 577491.0}, {"date": "2024-02-21", "close": 20.87, "volume": 446124.0}, {"date": "2024-02-22", "close": 21.0, "volume": 630726.0}, {"date": "2024-02-23", "close": 21.26, "volume": 486443.0}, {"date": "2024-02-26", "close": 21.09, "volume": 641427.0}, {"date": "2024-02-27", "close": 22.93, "volume": 1885694.0}, {"date": "2024-02-28", "close": 22.5, "volume": 1203828.0}, {"date": "2024-02-29", "close": 22.71, "volume": 1434903.0}, {"date": "2024-03-01", "close": 22.84, "volume": 951649.0}, {"date": "2024-03-04", "close": 23.04, "volume": 2477818.0}, {"date": "2024-03-05", "close": 22.81, "volume": 679382.0}, {"date": "2024-03-06", "close": 23.28, "volume": 661308.0}, {"date": "2024-03-07", "close": 23.6, "volume": 492437.0}, {"date": "2024-03-08", "close": 23.41, "volume": 435447.0}, {"date": "2024-03-11", "close": 22.8, "volume": 539955.0}, {"date": "2024-03-12", "close": 22.99, "volume": 491905.0}, {"date": "2024-03-13", "close": 23.0, "volume": 581125.0}, {"date": "2024-03-14", "close": 21.97, "volume": 820744.0}, {"date": "2024-03-15", "close": 21.97, "volume": 1874839.0}, {"date": "2024-03-18", "close": 21.55, "volume": 454047.0}, {"date": "2024-03-19", "close": 22.09, "volume": 683071.0}, {"date": "2024-03-20", "close": 22.09, "volume": 636703.0}, {"date": "2024-03-21", "close": 22.3, "volume": 566244.0}, {"date": "2024-03-22", "close": 21.89, "volume": 353718.0}, {"date": "2024-03-25", "close": 21.75, "volume": 337176.0}, {"date": "2024-03-26", "close": 21.85, "volume": 479309.0}, {"date": "2024-03-27", "close": 21.83, "volume": 479488.0}, {"date": "2024-03-28", "close": 22.09, "volume": 446528.0}, {"date": "2024-04-01", "close": 21.52, "volume": 482452.0}, {"date": "2024-04-02", "close": 20.74, "volume": 1218114.0}, {"date": "2024-04-03", "close": 20.44, "volume": 1401487.0}, {"date": "2024-04-04", "close": 20.65, "volume": 697947.0}, {"date": "2024-04-05", "close": 20.9, "volume": 750720.0}, {"date": "2024-04-08", "close": 21.17, "volume": 949870.0}, {"date": "2024-04-09", "close": 20.91, "volume": 708974.0}, {"date": "2024-04-10", "close": 20.77, "volume": 433636.0}, {"date": "2024-04-11", "close": 20.95, "volume": 679365.0}, {"date": "2024-04-12", "close": 20.6, "volume": 455779.0}, {"date": "2024-04-15", "close": 20.91, "volume": 533833.0}, {"date": "2024-04-16", "close": 21.51, "volume": 551682.0}, {"date": "2024-04-17", "close": 21.57, "volume": 709292.0}, {"date": "2024-04-18", "close": 21.25, "volume": 936538.0}, {"date": "2024-04-19", "close": 20.95, "volume": 684685.0}, {"date": "2024-04-22", "close": 20.95, "volume": 497838.0}, {"date": "2024-04-23", "close": 21.31, "volume": 317738.0}, {"date": "2024-04-24", "close": 21.51, "volume": 294548.0}, {"date": "2024-04-25", "close": 21.39, "volume": 434214.0}, {"date": "2024-04-26", "close": 21.67, "volume": 371475.0}, {"date": "2024-04-29", "close": 21.93, "volume": 336744.0}, {"date": "2024-04-30", "close": 21.52, "volume": 480590.0}, {"date": "2024-05-01", "close": 20.52, "volume": 1161057.0}, {"date": "2024-05-02", "close": 20.99, "volume": 690601.0}, {"date": "2024-05-03", "close": 21.22, "volume": 699995.0}, {"date": "2024-05-06", "close": 21.55, "volume": 558804.0}, {"date": "2024-05-07", "close": 21.67, "volume": 310902.0}, {"date": "2024-05-08", "close": 21.99, "volume": 328242.0}, {"date": "2024-05-09", "close": 22.47, "volume": 430405.0}, {"date": "2024-05-10", "close": 22.72, "volume": 411518.0}, {"date": "2024-05-13", "close": 22.84, "volume": 570381.0}, {"date": "2024-05-14", "close": 22.97, "volume": 364947.0}, {"date": "2024-05-15", "close": 23.3, "volume": 331986.0}, {"date": "2024-05-16", "close": 22.99, "volume": 248785.0}, {"date": "2024-05-17", "close": 23.35, "volume": 361134.0}, {"date": "2024-05-20", "close": 24.35, "volume": 1010201.0}, {"date": "2024-05-21", "close": 24.19, "volume": 646984.0}, {"date": "2024-05-22", "close": 23.88, "volume": 295060.0}, {"date": "2024-05-23", "close": 23.71, "volume": 289849.0}, {"date": "2024-05-24", "close": 23.92, "volume": 304709.0}, {"date": "2024-05-28", "close": 23.78, "volume": 598755.0}, {"date": "2024-05-29", "close": 23.23, "volume": 353488.0}, {"date": "2024-05-30", "close": 23.39, "volume": 260992.0}, {"date": "2024-05-31", "close": 23.55, "volume": 431730.0}, {"date": "2024-06-03", "close": 23.65, "volume": 404811.0}, {"date": "2024-06-04", "close": 23.65, "volume": 430965.0}, {"date": "2024-06-05", "close": 24.62, "volume": 557909.0}, {"date": "2024-06-06", "close": 24.38, "volume": 494825.0}, {"date": "2024-06-07", "close": 24.27, "volume": 374071.0}, {"date": "2024-06-10", "close": 24.4, "volume": 344172.0}, {"date": "2024-06-11", "close": 24.51, "volume": 323712.0}, {"date": "2024-06-12", "close": 24.91, "volume": 804729.0}, {"date": "2024-06-13", "close": 24.69, "volume": 382531.0}, {"date": "2024-06-14", "close": 24.66, "volume": 573384.0}, {"date": "2024-06-17", "close": 24.8, "volume": 614646.0}, {"date": "2024-06-18", "close": 26.11, "volume": 827337.0}, {"date": "2024-06-20", "close": 25.19, "volume": 751988.0}, {"date": "2024-06-21", "close": 26.0, "volume": 2905486.0}, {"date": "2024-06-24", "close": 25.74, "volume": 815475.0}, {"date": "2024-06-25", "close": 25.4, "volume": 512728.0}, {"date": "2024-06-26", "close": 25.94, "volume": 816431.0}, {"date": "2024-06-27", "close": 25.57, "volume": 609564.0}, {"date": "2024-06-28", "close": 25.51, "volume": 2018794.0}, {"date": "2024-07-01", "close": 25.28, "volume": 614718.0}, {"date": "2024-07-02", "close": 25.48, "volume": 440034.0}, {"date": "2024-07-03", "close": 25.74, "volume": 186385.0}, {"date": "2024-07-05", "close": 25.71, "volume": 289309.0}, {"date": "2024-07-08", "close": 25.92, "volume": 355463.0}, {"date": "2024-07-09", "close": 25.95, "volume": 430236.0}, {"date": "2024-07-10", "close": 26.67, "volume": 461172.0}, {"date": "2024-07-11", "close": 26.68, "volume": 517121.0}, {"date": "2024-07-12", "close": 26.63, "volume": 481119.0}, {"date": "2024-07-15", "close": 27.23, "volume": 420902.0}, {"date": "2024-07-16", "close": 28.37, "volume": 779844.0}, {"date": "2024-07-17", "close": 27.97, "volume": 724887.0}, {"date": "2024-07-18", "close": 27.84, "volume": 491621.0}, {"date": "2024-07-19", "close": 27.79, "volume": 1335197.0}, {"date": "2024-07-22", "close": 28.77, "volume": 618561.0}, {"date": "2024-07-23", "close": 27.93, "volume": 1564057.0}, {"date": "2024-07-24", "close": 27.79, "volume": 509914.0}, {"date": "2024-07-25", "close": 28.17, "volume": 504223.0}, {"date": "2024-07-26", "close": 28.5, "volume": 454015.0}, {"date": "2024-07-29", "close": 28.2, "volume": 635499.0}, {"date": "2024-07-30", "close": 28.0, "volume": 2022130.0}, {"date": "2024-07-31", "close": 28.2, "volume": 966697.0}, {"date": "2024-08-01", "close": 27.73, "volume": 730572.0}, {"date": "2024-08-02", "close": 26.51, "volume": 974707.0}, {"date": "2024-08-05", "close": 26.12, "volume": 1261515.0}, {"date": "2024-08-06", "close": 26.47, "volume": 824591.0}, {"date": "2024-08-07", "close": 26.37, "volume": 534265.0}, {"date": "2024-08-08", "close": 27.54, "volume": 442946.0}, {"date": "2024-08-09", "close": 27.6, "volume": 388781.0}, {"date": "2024-08-12", "close": 27.42, "volume": 307710.0}, {"date": "2024-08-13", "close": 27.57, "volume": 556086.0}, {"date": "2024-08-14", "close": 27.79, "volume": 616218.0}, {"date": "2024-08-15", "close": 27.8, "volume": 725682.0}, {"date": "2024-08-16", "close": 27.75, "volume": 1024244.0}, {"date": "2024-08-19", "close": 27.81, "volume": 510131.0}, {"date": "2024-08-20", "close": 27.63, "volume": 281963.0}, {"date": "2024-08-21", "close": 27.84, "volume": 539715.0}, {"date": "2024-08-22", "close": 28.06, "volume": 479259.0}, {"date": "2024-08-23", "close": 28.42, "volume": 435696.0}, {"date": "2024-08-26", "close": 28.11, "volume": 338735.0}, {"date": "2024-08-27", "close": 27.57, "volume": 485851.0}, {"date": "2024-08-28", "close": 28.11, "volume": 657695.0}, {"date": "2024-08-29", "close": 28.29, "volume": 622315.0}, {"date": "2024-08-30", "close": 28.54, "volume": 339807.0}, {"date": "2024-09-03", "close": 27.5, "volume": 366070.0}, {"date": "2024-09-04", "close": 27.75, "volume": 356500.0}, {"date": "2024-09-05", "close": 27.68, "volume": 371604.0}, {"date": "2024-09-06", "close": 26.335, "volume": 453855.0}, {"date": "2024-09-09", "close": 26.69, "volume": 285334.0}, {"date": "2024-09-10", "close": 26.74, "volume": 483438.0}, {"date": "2024-09-11", "close": 26.83, "volume": 427906.0}, {"date": "2024-09-12", "close": 27.58, "volume": 220523.0}, {"date": "2024-09-13", "close": 28.07, "volume": 421134.0}, {"date": "2024-09-16", "close": 27.82, "volume": 375814.0}, {"date": "2024-09-17", "close": 27.6, "volume": 387479.0}, {"date": "2024-09-18", "close": 27.61, "volume": 528300.0}, {"date": "2024-09-19", "close": 28.19, "volume": 362817.0}, {"date": "2024-09-20", "close": 28.41, "volume": 1037825.0}, {"date": "2024-09-23", "close": 28.58, "volume": 379025.0}, {"date": "2024-09-24", "close": 27.16, "volume": 504899.0}, {"date": "2024-09-25", "close": 27.52, "volume": 379252.0}, {"date": "2024-09-26", "close": 27.77, "volume": 368059.0}, {"date": "2024-09-27", "close": 27.87, "volume": 496043.0}, {"date": "2024-09-30", "close": 28.22, "volume": 462249.0}, {"date": "2024-10-01", "close": 29.7, "volume": 710869.0}, {"date": "2024-10-02", "close": 29.7, "volume": 664501.0}, {"date": "2024-10-03", "close": 29.28, "volume": 353956.0}, {"date": "2024-10-04", "close": 30.35, "volume": 685619.0}, {"date": "2024-10-07", "close": 30.35, "volume": 1505102.0}, {"date": "2024-10-08", "close": 30.65, "volume": 662390.0}, {"date": "2024-10-09", "close": 30.69, "volume": 510495.0}, {"date": "2024-10-10", "close": 28.87, "volume": 1149793.0}, {"date": "2024-10-11", "close": 29.18, "volume": 733171.0}, {"date": "2024-10-14", "close": 28.535, "volume": 589799.0}, {"date": "2024-10-15", "close": 28.22, "volume": 736405.0}, {"date": "2024-10-16", "close": 28.81, "volume": 444753.0}, {"date": "2024-10-17", "close": 28.85, "volume": 490137.0}, {"date": "2024-10-18", "close": 28.72, "volume": 734231.0}, {"date": "2024-10-21", "close": 28.78, "volume": 564240.0}, {"date": "2024-10-22", "close": 28.47, "volume": 406459.0}, {"date": "2024-10-23", "close": 28.15, "volume": 1080050.0}, {"date": "2024-10-24", "close": 28.36, "volume": 327169.0}, {"date": "2024-10-25", "close": 28.25, "volume": 367303.0}, {"date": "2024-10-28", "close": 28.23, "volume": 441398.0}, {"date": "2024-10-29", "close": 28.4, "volume": 504944.0}, {"date": "2024-10-30", "close": 31.64, "volume": 1597517.0}, {"date": "2024-10-31", "close": 30.07, "volume": 873469.0}, {"date": "2024-11-01", "close": 30.72, "volume": 674740.0}, {"date": "2024-11-04", "close": 31.51, "volume": 731048.0}, {"date": "2024-11-05", "close": 33.04, "volume": 893077.0}, {"date": "2024-11-06", "close": 35.47, "volume": 1396512.0}, {"date": "2024-11-07", "close": 35.43, "volume": 843534.0}, {"date": "2024-11-08", "close": 36.59, "volume": 894168.0}, {"date": "2024-11-11", "close": 36.92, "volume": 580643.0}, {"date": "2024-11-12", "close": 36.13, "volume": 605929.0}, {"date": "2024-11-13", "close": 36.13, "volume": 377599.0}, {"date": "2024-11-14", "close": 34.33, "volume": 503915.0}, {"date": "2024-11-15", "close": 33.72, "volume": 468034.0}, {"date": "2024-11-18", "close": 33.93, "volume": 363869.0}, {"date": "2024-11-19", "close": 35.11, "volume": 497315.0}, {"date": "2024-11-20", "close": 34.96, "volume": 435332.0}, {"date": "2024-11-21", "close": 35.7, "volume": 415808.0}, {"date": "2024-11-22", "close": 36.25, "volume": 475667.0}, {"date": "2024-11-25", "close": 35.45, "volume": 518285.0}, {"date": "2024-11-26", "close": 34.87, "volume": 708524.0}, {"date": "2024-11-27", "close": 34.66, "volume": 596561.0}, {"date": "2024-11-29", "close": 34.77, "volume": 317115.0}, {"date": "2024-12-02", "close": 34.46, "volume": 1124208.0}, {"date": "2024-12-03", "close": 34.9, "volume": 378258.0}, {"date": "2024-12-04", "close": 35.97, "volume": 531475.0}, {"date": "2024-12-05", "close": 34.93, "volume": 500131.0}, {"date": "2024-12-06", "close": 37.05, "volume": 876102.0}, {"date": "2024-12-09", "close": 34.11, "volume": 883371.0}, {"date": "2024-12-10", "close": 34.26, "volume": 536756.0}, {"date": "2024-12-11", "close": 35.09, "volume": 456044.0}, {"date": "2024-12-12", "close": 34.22, "volume": 391137.0}, {"date": "2024-12-13", "close": 34.09, "volume": 729632.0}, {"date": "2024-12-16", "close": 34.69, "volume": 440196.0}, {"date": "2024-12-17", "close": 34.445, "volume": 489805.0}, {"date": "2024-12-18", "close": 31.96, "volume": 847982.0}, {"date": "2024-12-19", "close": 31.95, "volume": 962379.0}, {"date": "2024-12-20", "close": 32.98, "volume": 1618424.0}, {"date": "2024-12-23", "close": 32.82, "volume": 345825.0}, {"date": "2024-12-24", "close": 33.02, "volume": 280089.0}, {"date": "2024-12-26", "close": 33.07, "volume": 371265.0}, {"date": "2024-12-27", "close": 32.54, "volume": 327493.0}, {"date": "2024-12-30", "close": 32.47, "volume": 622511.0}, {"date": "2024-12-31", "close": 32.31, "volume": 1175456.0}, {"date": "2025-01-02", "close": 32.38, "volume": 410224.0}, {"date": "2025-01-03", "close": 32.88, "volume": 389846.0}, {"date": "2025-01-06", "close": 33.01, "volume": 566205.0}, {"date": "2025-01-07", "close": 32.17, "volume": 435260.0}, {"date": "2025-01-08", "close": 33.28, "volume": 409601.0}, {"date": "2025-01-10", "close": 33.06, "volume": 468493.0}, {"date": "2025-01-13", "close": 33.83, "volume": 497020.0}, {"date": "2025-01-14", "close": 34.5, "volume": 428831.0}, {"date": "2025-01-15", "close": 35.08, "volume": 430551.0}, {"date": "2025-01-16", "close": 34.85, "volume": 370137.0}, {"date": "2025-01-17", "close": 35.61, "volume": 650057.0}, {"date": "2025-01-21", "close": 36.74, "volume": 463466.0}, {"date": "2025-01-22", "close": 37.03, "volume": 721455.0}, {"date": "2025-01-23", "close": 37.42, "volume": 422078.0}, {"date": "2025-01-24", "close": 36.81, "volume": 353332.0}, {"date": "2025-01-27", "close": 35.14, "volume": 492788.0}, {"date": "2025-01-28", "close": 35.77, "volume": 436977.0}, {"date": "2025-01-29", "close": 34.64, "volume": 487756.0}, {"date": "2025-01-30", "close": 35.31, "volume": 567269.0}, {"date": "2025-01-31", "close": 35.15, "volume": 470287.0}, {"date": "2025-02-03", "close": 34.99, "volume": 492446.0}, {"date": "2025-02-04", "close": 35.12, "volume": 420473.0}, {"date": "2025-02-05", "close": 36.02, "volume": 413316.0}, {"date": "2025-02-06", "close": 34.25, "volume": 664869.0}, {"date": "2025-02-07", "close": 34.62, "volume": 520713.0}, {"date": "2025-02-10", "close": 34.84, "volume": 415469.0}, {"date": "2025-02-11", "close": 34.44, "volume": 351693.0}, {"date": "2025-02-12", "close": 33.62, "volume": 432550.0}, {"date": "2025-02-13", "close": 32.16, "volume": 1074980.0}, {"date": "2025-02-14", "close": 29.07, "volume": 1649951.0}, {"date": "2025-02-18", "close": 29.39, "volume": 2492485.0}, {"date": "2025-02-19", "close": 29.54, "volume": 1235058.0}, {"date": "2025-02-20", "close": 31.2, "volume": 1345888.0}, {"date": "2025-02-21", "close": 28.85, "volume": 1578256.0}, {"date": "2025-02-24", "close": 29.35, "volume": 891592.0}, {"date": "2025-02-25", "close": 29.32, "volume": 962582.0}, {"date": "2025-02-26", "close": 29.9, "volume": 935676.0}, {"date": "2025-02-27", "close": 29.89, "volume": 602853.0}, {"date": "2025-02-28", "close": 30.45, "volume": 1038894.0}, {"date": "2025-03-03", "close": 30.04, "volume": 834291.0}, {"date": "2025-03-04", "close": 29.89, "volume": 836425.0}, {"date": "2025-03-05", "close": 30.76, "volume": 611746.0}, {"date": "2025-03-06", "close": 29.84, "volume": 948702.0}, {"date": "2025-03-07", "close": 31.26, "volume": 1087352.0}, {"date": "2025-03-10", "close": 30.97, "volume": 902234.0}, {"date": "2025-03-11", "close": 31.6, "volume": 803619.0}, {"date": "2025-03-12", "close": 31.22, "volume": 615110.0}, {"date": "2025-03-13", "close": 31.35, "volume": 545738.0}, {"date": "2025-03-14", "close": 32.23, "volume": 944537.0}, {"date": "2025-03-17", "close": 33.13, "volume": 1388971.0}, {"date": "2025-03-18", "close": 33.15, "volume": 1112947.0}, {"date": "2025-03-19", "close": 34.95, "volume": 1134621.0}, {"date": "2025-03-20", "close": 33.69, "volume": 1166957.0}, {"date": "2025-03-21", "close": 33.0, "volume": 1431518.0}, {"date": "2025-03-24", "close": 33.95, "volume": 638016.0}, {"date": "2025-03-25", "close": 34.35, "volume": 562370.0}, {"date": "2025-03-26", "close": 33.85, "volume": 556630.0}, {"date": "2025-03-27", "close": 33.47, "volume": 402605.0}, {"date": "2025-03-28", "close": 32.83, "volume": 643171.0}, {"date": "2025-03-31", "close": 32.88, "volume": 1181930.0}, {"date": "2025-04-01", "close": 32.87, "volume": 772715.0}, {"date": "2025-04-02", "close": 33.91, "volume": 764345.0}, {"date": "2025-04-03", "close": 32.71, "volume": 833807.0}, {"date": "2025-04-04", "close": 30.15, "volume": 903153.0}, {"date": "2025-04-07", "close": 30.52, "volume": 991700.0}, {"date": "2025-04-08", "close": 31.43, "volume": 1298047.0}, {"date": "2025-04-09", "close": 34.26, "volume": 1850186.0}, {"date": "2025-04-10", "close": 33.96, "volume": 932173.0}, {"date": "2025-04-11", "close": 35.1, "volume": 1106258.0}, {"date": "2025-04-14", "close": 35.5, "volume": 1051703.0}, {"date": "2025-04-15", "close": 36.31, "volume": 1081582.0}, {"date": "2025-04-16", "close": 35.91, "volume": 722916.0}, {"date": "2025-04-17", "close": 36.46, "volume": 1150913.0}, {"date": "2025-04-21", "close": 34.61, "volume": 1117782.0}, {"date": "2025-04-22", "close": 35.14, "volume": 892335.0}, {"date": "2025-04-23", "close": 35.94, "volume": 1145917.0}, {"date": "2025-04-24", "close": 36.71, "volume": 558085.0}, {"date": "2025-04-25", "close": 37.25, "volume": 458926.0}, {"date": "2025-04-28", "close": 36.73, "volume": 478601.0}, {"date": "2025-04-29", "close": 37.15, "volume": 630924.0}, {"date": "2025-04-30", "close": 36.96, "volume": 991273.0}, {"date": "2025-05-01", "close": 40.23, "volume": 2065094.0}, {"date": "2025-05-02", "close": 42.0, "volume": 2154255.0}, {"date": "2025-05-05", "close": 41.77, "volume": 1485735.0}, {"date": "2025-05-06", "close": 41.44, "volume": 1421136.0}, {"date": "2025-05-07", "close": 41.56, "volume": 1189377.0}, {"date": "2025-05-08", "close": 41.8, "volume": 812498.0}, {"date": "2025-05-09", "close": 41.77, "volume": 653602.0}, {"date": "2025-05-12", "close": 40.84, "volume": 1686448.0}, {"date": "2025-05-13", "close": 40.64, "volume": 1059254.0}, {"date": "2025-05-14", "close": 40.38, "volume": 958374.0}, {"date": "2025-05-15", "close": 40.97, "volume": 728682.0}, {"date": "2025-05-16", "close": 41.67, "volume": 696098.0}, {"date": "2025-05-19", "close": 42.0, "volume": 864180.0}, {"date": "2025-05-20", "close": 41.54, "volume": 851605.0}, {"date": "2025-05-21", "close": 40.67, "volume": 686277.0}, {"date": "2025-05-22", "close": 40.72, "volume": 805459.0}, {"date": "2025-05-23", "close": 41.04, "volume": 951236.0}, {"date": "2025-05-27", "close": 42.5, "volume": 1001171.0}, {"date": "2025-05-28", "close": 42.33, "volume": 777499.0}, {"date": "2025-05-29", "close": 41.75, "volume": 846573.0}, {"date": "2025-05-30", "close": 42.3, "volume": 1069239.0}, {"date": "2025-06-02", "close": 43.92, "volume": 1516534.0}, {"date": "2025-06-03", "close": 44.11, "volume": 935091.0}, {"date": "2025-06-04", "close": 44.99, "volume": 956684.0}, {"date": "2025-06-05", "close": 44.4, "volume": 824245.0}, {"date": "2025-06-06", "close": 44.385, "volume": 564381.0}, {"date": "2025-06-09", "close": 44.54, "volume": 849245.0}, {"date": "2025-06-10", "close": 43.54, "volume": 728343.0}, {"date": "2025-06-11", "close": 44.64, "volume": 786753.0}, {"date": "2025-06-12", "close": 45.29, "volume": 731944.0}, {"date": "2025-06-13", "close": 46.07, "volume": 1169230.0}, {"date": "2025-06-16", "close": 43.66, "volume": 2065579.0}, {"date": "2025-06-17", "close": 45.31, "volume": 1052765.0}, {"date": "2025-06-18", "close": 44.24, "volume": 1512053.0}, {"date": "2025-06-20", "close": 44.0, "volume": 2301499.0}, {"date": "2025-06-23", "close": 44.73, "volume": 1167307.0}, {"date": "2025-06-24", "close": 43.12, "volume": 1703043.0}, {"date": "2025-06-25", "close": 43.47, "volume": 1027996.0}, {"date": "2025-06-26", "close": 44.6, "volume": 1135987.0}, {"date": "2025-06-27", "close": 45.04, "volume": 11152800.0}, {"date": "2025-06-30", "close": 46.48, "volume": 1416607.0}, {"date": "2025-07-01", "close": 45.09, "volume": 1075577.0}, {"date": "2025-07-02", "close": 45.31, "volume": 1290522.0}, {"date": "2025-07-03", "close": 46.41, "volume": 1163074.0}, {"date": "2025-07-07", "close": 47.16, "volume": 1241121.0}, {"date": "2025-07-08", "close": 46.44, "volume": 1608415.0}, {"date": "2025-07-09", "close": 47.01, "volume": 937121.0}, {"date": "2025-07-10", "close": 46.24, "volume": 943881.0}, {"date": "2025-07-11", "close": 47.57, "volume": 867181.0}, {"date": "2025-07-14", "close": 47.97, "volume": 951393.0}, {"date": "2025-07-15", "close": 47.59, "volume": 678491.0}, {"date": "2025-07-16", "close": 48.01, "volume": 1593936.0}, {"date": "2025-07-17", "close": 48.33, "volume": 1062168.0}, {"date": "2025-07-18", "close": 48.13, "volume": 2128900.0}, {"date": "2025-07-21", "close": 46.79, "volume": 1322361.0}, {"date": "2025-07-22", "close": 46.14, "volume": 1564443.0}, {"date": "2025-07-23", "close": 47.53, "volume": 691169.0}, {"date": "2025-07-24", "close": 47.45, "volume": 901966.0}, {"date": "2025-07-25", "close": 48.44, "volume": 898427.0}, {"date": "2025-07-28", "close": 48.08, "volume": 1121072.0}, {"date": "2025-07-29", "close": 48.2, "volume": 1502239.0}, {"date": "2025-07-30", "close": 43.24, "volume": 3129852.0}, {"date": "2025-07-31", "close": 41.6, "volume": 2327810.0}, {"date": "2025-08-01", "close": 41.67, "volume": 2186675.0}, {"date": "2025-08-04", "close": 42.25, "volume": 1267271.0}, {"date": "2025-08-05", "close": 41.48, "volume": 1256409.0}, {"date": "2025-08-06", "close": 41.31, "volume": 1193029.0}, {"date": "2025-08-07", "close": 41.25, "volume": 865988.0}, {"date": "2025-08-08", "close": 41.49, "volume": 1177214.0}, {"date": "2025-08-11", "close": 41.58, "volume": 1443026.0}, {"date": "2025-08-12", "close": 41.87, "volume": 1061612.0}, {"date": "2025-08-13", "close": 41.9, "volume": 1075324.0}, {"date": "2025-08-14", "close": 41.74, "volume": 889285.0}, {"date": "2025-08-15", "close": 41.67, "volume": 878729.0}, {"date": "2025-08-18", "close": 42.73, "volume": 873746.0}, {"date": "2025-08-19", "close": 41.17, "volume": 712200.0}, {"date": "2025-08-20", "close": 41.06, "volume": 766693.0}, {"date": "2025-08-21", "close": 41.04, "volume": 1231714.0}, {"date": "2025-08-22", "close": 41.19, "volume": 938951.0}, {"date": "2025-08-25", "close": 41.03, "volume": 1158744.0}, {"date": "2025-08-26", "close": 41.93, "volume": 813306.0}, {"date": "2025-08-27", "close": 42.03, "volume": 706684.0}, {"date": "2025-08-28", "close": 42.47, "volume": 847411.0}, {"date": "2025-08-29", "close": 41.66, "volume": 910090.0}, {"date": "2025-09-02", "close": 42.01, "volume": 572912.0}, {"date": "2025-09-03", "close": 41.79, "volume": 729057.0}, {"date": "2025-09-04", "close": 40.91, "volume": 1146517.0}, {"date": "2025-09-05", "close": 41.2, "volume": 958583.0}, {"date": "2025-09-08", "close": 41.05, "volume": 807881.0}, {"date": "2025-09-09", "close": 40.33, "volume": 768338.0}, {"date": "2025-09-10", "close": 41.14, "volume": 1030452.0}, {"date": "2025-09-11", "close": 41.61, "volume": 921582.0}, {"date": "2025-09-12", "close": 42.07, "volume": 847157.0}, {"date": "2025-09-15", "close": 42.015, "volume": 815515.0}, {"date": "2025-09-16", "close": 41.78, "volume": 779644.0}, {"date": "2025-09-17", "close": 41.54, "volume": 1369075.0}, {"date": "2025-09-18", "close": 42.58, "volume": 960600.0}, {"date": "2025-09-19", "close": 41.44, "volume": 2145914.0}, {"date": "2025-09-22", "close": 42.88, "volume": 1583658.0}, {"date": "2025-09-23", "close": 43.1, "volume": 627337.0}, {"date": "2025-09-24", "close": 42.55, "volume": 652157.0}, {"date": "2025-09-25", "close": 42.35, "volume": 636594.0}, {"date": "2025-09-26", "close": 43.94, "volume": 747177.0}, {"date": "2025-09-29", "close": 43.76, "volume": 970377.0}, {"date": "2025-09-30", "close": 45.4, "volume": 962308.0}, {"date": "2025-10-01", "close": 44.58, "volume": 915225.0}, {"date": "2025-10-02", "close": 44.63, "volume": 548273.0}, {"date": "2025-10-03", "close": 44.39, "volume": 566101.0}, {"date": "2025-10-06", "close": 45.29, "volume": 761486.0}, {"date": "2025-10-07", "close": 44.72, "volume": 483343.0}, {"date": "2025-10-08", "close": 45.43, "volume": 653210.0}, {"date": "2025-10-09", "close": 44.21, "volume": 641383.0}, {"date": "2025-10-10", "close": 43.23, "volume": 684512.0}, {"date": "2025-10-13", "close": 43.67, "volume": 518220.0}, {"date": "2025-10-14", "close": 43.85, "volume": 747099.0}, {"date": "2025-10-15", "close": 40.19, "volume": 1790030.0}, {"date": "2025-10-16", "close": 39.6, "volume": 1216095.0}, {"date": "2025-10-17", "close": 39.34, "volume": 2770645.0}, {"date": "2025-10-20", "close": 39.91, "volume": 1160240.0}, {"date": "2025-10-21", "close": 40.35, "volume": 2084198.0}, {"date": "2025-10-22", "close": 39.94, "volume": 896587.0}, {"date": "2025-10-23", "close": 40.53, "volume": 647694.0}, {"date": "2025-10-24", "close": 40.51, "volume": 597226.0}, {"date": "2025-10-27", "close": 41.31, "volume": 1034028.0}, {"date": "2025-10-28", "close": 40.18, "volume": 1027591.0}, {"date": "2025-10-29", "close": 38.43, "volume": 1787327.0}, {"date": "2025-10-30", "close": 36.05, "volume": 2215243.0}, {"date": "2025-10-31", "close": 36.56, "volume": 2123280.0}, {"date": "2025-11-03", "close": 36.62, "volume": 1413679.0}, {"date": "2025-11-04", "close": 36.15, "volume": 1864264.0}, {"date": "2025-11-05", "close": 35.76, "volume": 920046.0}, {"date": "2025-11-06", "close": 35.31, "volume": 2605798.0}, {"date": "2025-11-07", "close": 35.33, "volume": 1297017.0}, {"date": "2025-11-10", "close": 35.61, "volume": 2341365.0}, {"date": "2025-11-11", "close": 35.59, "volume": 997025.0}, {"date": "2025-11-12", "close": 35.46, "volume": 721807.0}, {"date": "2025-11-13", "close": 34.53, "volume": 821193.0}, {"date": "2025-11-14", "close": 34.84, "volume": 1156868.0}, {"date": "2025-11-17", "close": 34.28, "volume": 1155276.0}, {"date": "2025-11-18", "close": 34.0, "volume": 928570.0}, {"date": "2025-11-19", "close": 33.43, "volume": 897251.0}, {"date": "2025-11-20", "close": 33.08, "volume": 1094972.0}, {"date": "2025-11-21", "close": 33.24, "volume": 1649350.0}, {"date": "2025-11-24", "close": 33.63, "volume": 1090833.0}, {"date": "2025-11-25", "close": 33.78, "volume": 791157.0}, {"date": "2025-11-26", "close": 33.69, "volume": 596863.0}, {"date": "2025-11-28", "close": 34.17, "volume": 389073.0}, {"date": "2025-12-01", "close": 33.24, "volume": 687353.0}, {"date": "2025-12-02", "close": 33.18, "volume": 864478.0}, {"date": "2025-12-03", "close": 33.79, "volume": 619638.0}, {"date": "2025-12-04", "close": 34.31, "volume": 708867.0}, {"date": "2025-12-05", "close": 33.9, "volume": 512152.0}, {"date": "2025-12-08", "close": 33.92, "volume": 683202.0}, {"date": "2025-12-09", "close": 33.96, "volume": 835359.0}, {"date": "2025-12-10", "close": 34.02, "volume": 1523465.0}, {"date": "2025-12-11", "close": 34.78, "volume": 706526.0}, {"date": "2025-12-12", "close": 34.46, "volume": 883057.0}, {"date": "2025-12-15", "close": 33.68, "volume": 888795.0}, {"date": "2025-12-16", "close": 33.12, "volume": 1005476.0}, {"date": "2025-12-17", "close": 32.55, "volume": 1240558.0}, {"date": "2025-12-18", "close": 33.17, "volume": 1273790.0}, {"date": "2025-12-19", "close": 33.64, "volume": 1333672.0}, {"date": "2025-12-22", "close": 34.77, "volume": 701853.0}, {"date": "2025-12-23", "close": 34.62, "volume": 563958.0}, {"date": "2025-12-24", "close": 34.52, "volume": 438160.0}, {"date": "2025-12-26", "close": 34.28, "volume": 504592.0}, {"date": "2025-12-29", "close": 34.13, "volume": 605614.0}, {"date": "2025-12-30", "close": 34.085, "volume": 893584.0}, {"date": "2025-12-31", "close": 34.09, "volume": 1134326.0}, {"date": "2026-01-02", "close": 34.78, "volume": 703605.0}, {"date": "2026-01-05", "close": 37.01, "volume": 1743883.0}, {"date": "2026-01-06", "close": 37.46, "volume": 1524049.0}, {"date": "2026-01-07", "close": 37.2, "volume": 1429476.0}, {"date": "2026-01-08", "close": 38.84, "volume": 2254218.0}, {"date": "2026-01-09", "close": 40.99, "volume": 1983789.0}, {"date": "2026-01-12", "close": 41.27, "volume": 1227259.0}, {"date": "2026-01-13", "close": 40.85, "volume": 1083155.0}, {"date": "2026-01-14", "close": 41.42, "volume": 1109729.0}, {"date": "2026-01-15", "close": 42.26, "volume": 1203450.0}, {"date": "2026-01-16", "close": 42.57, "volume": 1657301.0}, {"date": "2026-01-20", "close": 42.07, "volume": 2024463.0}, {"date": "2026-01-21", "close": 41.46, "volume": 1829741.0}, {"date": "2026-01-22", "close": 41.28, "volume": 794482.0}, {"date": "2026-01-23", "close": 40.99, "volume": 619680.0}, {"date": "2026-01-26", "close": 40.63, "volume": 735770.0}, {"date": "2026-01-27", "close": 42.16, "volume": 1190774.0}, {"date": "2026-01-28", "close": 42.47, "volume": 1174871.0}, {"date": "2026-01-29", "close": 41.3, "volume": 1185933.0}, {"date": "2026-01-30", "close": 41.06, "volume": 1039590.0}, {"date": "2026-02-02", "close": 40.45, "volume": 1334098.0}, {"date": "2026-02-03", "close": 41.51, "volume": 988152.0}, {"date": "2026-02-04", "close": 38.31, "volume": 1989751.0}, {"date": "2026-02-05", "close": 37.27, "volume": 1211759.0}, {"date": "2026-02-06", "close": 38.93, "volume": 975929.0}, {"date": "2026-02-09", "close": 40.22, "volume": 738927.0}, {"date": "2026-02-10", "close": 39.48, "volume": 1049960.0}, {"date": "2026-02-11", "close": 37.87, "volume": 841308.0}, {"date": "2026-02-12", "close": 37.77, "volume": 703737.0}, {"date": "2026-02-13", "close": 38.13, "volume": 1019276.0}, {"date": "2026-02-17", "close": 39.13, "volume": 963577.0}, {"date": "2026-02-18", "close": 39.9, "volume": 961679.0}, {"date": "2026-02-19", "close": 41.07, "volume": 1402437.0}, {"date": "2026-02-20", "close": 40.03, "volume": 812168.0}, {"date": "2026-02-23", "close": 38.14, "volume": 1149623.0}, {"date": "2026-02-24", "close": 43.82, "volume": 3018472.0}, {"date": "2026-02-25", "close": 42.36, "volume": 2359063.0}, {"date": "2026-02-26", "close": 43.34, "volume": 1255643.0}, {"date": "2026-02-27", "close": 43.39, "volume": 1823845.0}, {"date": "2026-03-02", "close": 45.49, "volume": 1836508.0}, {"date": "2026-03-03", "close": 45.51, "volume": 2518934.0}, {"date": "2026-03-04", "close": 46.95, "volume": 1381584.0}, {"date": "2026-03-05", "close": 45.82, "volume": 1085646.0}, {"date": "2026-03-06", "close": 46.58, "volume": 1245116.0}, {"date": "2026-03-09", "close": 47.41, "volume": 1649580.0}, {"date": "2026-03-10", "close": 46.35, "volume": 1075157.0}, {"date": "2026-03-11", "close": 46.16, "volume": 924203.0}, {"date": "2026-03-12", "close": 45.91, "volume": 1068347.0}, {"date": "2026-03-13", "close": 45.3, "volume": 708503.0}, {"date": "2026-03-16", "close": 45.3, "volume": 709648.0}, {"date": "2026-03-17", "close": 45.6, "volume": 800677.0}, {"date": "2026-03-18", "close": 46.44, "volume": 690356.0}, {"date": "2026-03-19", "close": 45.48, "volume": 1069898.0}, {"date": "2026-03-20", "close": 43.82, "volume": 1371056.0}, {"date": "2026-03-23", "close": 44.4, "volume": 1144612.0}, {"date": "2026-03-24", "close": 44.06, "volume": 607061.0}, {"date": "2026-03-25", "close": 46.32, "volume": 1136549.0}, {"date": "2026-03-26", "close": 46.53, "volume": 1328643.0}, {"date": "2026-03-27", "close": 44.84, "volume": 1474640.0}, {"date": "2026-03-30", "close": 43.25, "volume": 1348657.0}, {"date": "2026-03-31", "close": 44.52, "volume": 1625814.0}, {"date": "2026-04-01", "close": 45.86, "volume": 1009301.0}, {"date": "2026-04-02", "close": 46.3, "volume": 945442.0}, {"date": "2026-04-06", "close": 46.73, "volume": 880029.0}, {"date": "2026-04-07", "close": 46.19, "volume": 863028.0}, {"date": "2026-04-08", "close": 47.93, "volume": 1277471.0}, {"date": "2026-04-09", "close": 47.1, "volume": 1019074.0}, {"date": "2026-04-10", "close": 46.06, "volume": 1123244.0}, {"date": "2026-04-13", "close": 47.43, "volume": 725036.0}, {"date": "2026-04-14", "close": 47.54, "volume": 1020731.0}, {"date": "2026-04-15", "close": 46.29, "volume": 996349.0}, {"date": "2026-04-16", "close": 44.94, "volume": 1025944.0}, {"date": "2026-04-17", "close": 44.57, "volume": 1510509.0}, {"date": "2026-04-20", "close": 44.24, "volume": 994974.0}, {"date": "2026-04-21", "close": 43.2, "volume": 1085326.0}, {"date": "2026-04-22", "close": 42.07, "volume": 1030839.0}, {"date": "2026-04-23", "close": 41.41, "volume": 803143.0}, {"date": "2026-04-24", "close": 39.98, "volume": 1097429.0}, {"date": "2026-04-27", "close": 40.72, "volume": 1027557.0}, {"date": "2026-04-28", "close": 40.18, "volume": 1125232.0}, {"date": "2026-04-29", "close": 39.47, "volume": 871699.0}, {"date": "2026-04-30", "close": 40.63, "volume": 862610.0}, {"date": "2026-05-01", "close": 40.03, "volume": 576117.0}, {"date": "2026-05-04", "close": 40.0, "volume": 833058.0}, {"date": "2026-05-05", "close": 39.7, "volume": 1398630.0}, {"date": "2026-05-06", "close": 41.79, "volume": 1162130.0}, {"date": "2026-05-07", "close": 41.44, "volume": 1150864.0}, {"date": "2026-05-08", "close": 41.36, "volume": 925001.0}, {"date": "2026-05-11", "close": 41.49, "volume": 819862.0}, {"date": "2026-05-12", "close": 42.87, "volume": 1016328.0}, {"date": "2026-05-13", "close": 42.5, "volume": 816753.0}, {"date": "2026-05-14", "close": 42.86, "volume": 679536.0}, {"date": "2026-05-15", "close": 41.5, "volume": 790680.0}, {"date": "2026-05-18", "close": 42.84, "volume": 811487.0}, {"date": "2026-05-19", "close": 42.81, "volume": 768960.0}, {"date": "2026-05-20", "close": 44.56, "volume": 1023361.0}, {"date": "2026-05-21", "close": 44.55, "volume": 695748.0}, {"date": "2026-05-22", "close": 44.92, "volume": 802551.0}, {"date": "2026-05-26", "close": 45.8, "volume": 977220.0}, {"date": "2026-05-27", "close": 45.35, "volume": 809365.0}, {"date": "2026-05-28", "close": 48.41, "volume": 1799813.0}, {"date": "2026-05-29", "close": 48.76, "volume": 1342434.0}, {"date": "2026-06-01", "close": 47.96, "volume": 1029393.0}, {"date": "2026-06-02", "close": 47.39, "volume": 814833.0}, {"date": "2026-06-03", "close": 45.61, "volume": 814611.0}, {"date": "2026-06-04", "close": 46.71, "volume": 765610.0}, {"date": "2026-06-05", "close": 46.15, "volume": 691253.0}, {"date": "2026-06-08", "close": 46.55, "volume": 624664.0}, {"date": "2026-06-09", "close": 47.35, "volume": 604495.0}, {"date": "2026-06-10", "close": 46.11, "volume": 695309.0}, {"date": "2026-06-11", "close": 49.69, "volume": 1053135.0}, {"date": "2026-06-12", "close": 48.53, "volume": 676443.0}, {"date": "2026-06-15", "close": 46.68, "volume": 1003343.0}, {"date": "2026-06-16", "close": 45.59, "volume": 1257249.0}, {"date": "2026-06-17", "close": 46.58, "volume": 1242636.0}, {"date": "2026-06-18", "close": 46.08, "volume": 1440018.0}, {"date": "2026-06-22", "close": 44.99, "volume": 741285.0}, {"date": "2026-06-23", "close": 45.74, "volume": 701898.0}, {"date": "2026-06-24", "close": 44.69, "volume": 739926.0}, {"date": "2026-06-25", "close": 44.36, "volume": 889786.0}, {"date": "2026-06-26", "close": 42.48, "volume": 2437438.0}, {"date": "2026-06-29", "close": 40.95, "volume": 1522942.0}, {"date": "2026-06-30", "close": 42.67, "volume": 1945038.0}, {"date": "2026-07-01", "close": 42.685, "volume": 2105273.0}, {"date": "2026-07-02", "close": 43.72, "volume": 3148963.0}, {"date": "2026-07-06", "close": 45.37, "volume": 1610655.0}, {"date": "2026-07-07", "close": 45.47, "volume": 752633.0}, {"date": "2026-07-08", "close": 44.71, "volume": 790392.0}, {"date": "2026-07-09", "close": 44.67, "volume": 633469.0}, {"date": "2026-07-10", "close": 44.15, "volume": 573554.0}, {"date": "2026-07-13", "close": 43.35, "volume": 732110.0}, {"date": "2026-07-14", "close": 44.37, "volume": 622596.0}, {"date": "2026-07-15", "close": 43.82, "volume": 1125789.0}, {"date": "2026-07-16", "close": 43.1, "volume": 899384.0}, {"date": "2026-07-17", "close": 44.14, "volume": 1689203.0}, {"date": "2026-07-20", "close": 44.41, "volume": 702613.0}, {"date": "2026-07-21", "close": 45.46, "volume": 643749.0}, {"date": "2026-07-22", "close": 45.91, "volume": 780832.0}, {"date": "2026-07-23", "close": 48.16, "volume": 978271.0}, {"date": "2026-07-24", "close": 48.1, "volume": 700425.0}, {"date": "2026-07-27", "close": 48.45, "volume": 671697.0}, {"date": "2026-07-28", "close": 49.21, "volume": 826236.0}, {"date": "2026-07-29", "close": 46.54, "volume": 1226397.0}, {"date": "2026-07-30", "close": 45.62, "volume": 1175379.0}, {"date": "2026-07-31", "close": 46.05, "volume": 907921.0}, {"date": "2026-08-03", "close": 45.81, "volume": 967870.0}, {"date": "2026-08-04", "close": 45.27, "volume": 790962.0}, {"date": "2026-08-05", "close": 44.62, "volume": 1500943.0}, {"date": "2026-08-06", "close": 45.3, "volume": 632137.0}, {"date": "2026-08-07", "close": 44.8, "volume": 571172.0}, {"date": "2026-08-10", "close": 45.05, "volume": 536254.0}, {"date": "2026-08-11", "close": 44.66, "volume": 686096.0}, {"date": "2026-08-12", "close": 45.17, "volume": 779021.0}, {"date": "2026-08-13", "close": 44.72, "volume": 626361.0}, {"date": "2026-08-14", "close": 45.53, "volume": 786461.0}, {"date": "2026-08-17", "close": 45.35, "volume": 663965.0}, {"date": "2026-08-18", "close": 44.23, "volume": 623205.0}, {"date": "2026-08-19", "close": 42.56, "volume": 668793.0}, {"date": "2026-08-20", "close": 41.0, "volume": 848520.0}, {"date": "2026-08-21", "close": 40.7, "volume": 616294.0}, {"date": "2026-08-24", "close": 39.01, "volume": 771656.0}, {"date": "2026-08-25", "close": 38.16, "volume": 934116.0}, {"date": "2026-08-26", "close": 38.6, "volume": 1715649.0}, {"date": "2026-08-27", "close": 38.92, "volume": 1122956.0}, {"date": "2026-08-28", "close": 38.54, "volume": 810674.0}, {"date": "2026-08-31", "close": 38.0, "volume": 904679.0}, {"date": "2026-09-01", "close": 37.7, "volume": 839469.0}, {"date": "2026-09-02", "close": 37.02, "volume": 894740.0}, {"date": "2026-09-03", "close": 37.02, "volume": 620013.0}, {"date": "2026-09-04", "close": 36.6, "volume": 638687.0}, {"date": "2026-09-08", "close": 36.94, "volume": 720366.0}, {"date": "2026-09-09", "close": 36.06, "volume": 571659.0}, {"date": "2026-09-10", "close": 36.31, "volume": 694891.0}, {"date": "2026-09-11", "close": 36.07, "volume": 621295.0}, {"date": "2026-09-14", "close": 35.91, "volume": 856646.0}, {"date": "2026-09-15", "close": 36.875, "volume": 1293195.0}, {"date": "2026-09-16", "close": 37.09, "volume": 1274947.0}, {"date": "2026-09-17", "close": 37.06, "volume": 876752.0}, {"date": "2026-09-18", "close": 37.19, "volume": 2987469.0}], "refreshing": true}