{"ticker": "ECVT", "overview": {"cik": "1708035", "ticker": "ECVT", "name": "Ecovyst Inc.", "industry": "Chemicals & Allied Products", "country": "United States", "sic": "2800", "announcements": [{"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-368534", "price_sensitive": false}, {"form": "3", "date": "2026-08-26", "title": "Initial insider holdings", "accession": "0001193125-26-368531", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001193125-26-361724", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001708035-26-000090", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001708035-26-000087", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000919", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001950047-26-007200", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000790", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001193125-26-290479", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0001708035-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001708035-26-000079", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005519", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001708035-26-000077", "price_sensitive": false}, {"form": "3", "date": "2026-05-26", "title": "FORM 3", "accession": "0001708035-26-000076", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001708035-26-000070", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-08", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-001634", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001708035-26-000067", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001708035-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-202584", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000384", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001442", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-15", "title": "Form ARS", "accession": "0001140361-26-014839", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-15", "title": "Proxy statement", "accession": "0001140361-26-014838", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001185", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001708035-26-000059", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ECVT", "has_prices": true, "as_of": "2026-08-07", "last": 10.38, "prev_close": 11.0, "change": -0.6199999999999992, "change_pct": -0.05636363636363629, "session_volume": 1711461.0, "vwap_5": 11.264016284908317, "vwap_20": 12.117744767316966, "vwap_60": 12.730925492508694, "vwap_250": 11.26707041138687, "high_52w": 14.97, "low_52w": 7.84, "avg_volume_20": 1289008.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-368534", "src": "INSIDERS", "ticker": "ECVT", "cik": "1708035", "company": "Ecovyst Inc.", "company_raw": "Ecovyst Inc.", "who": "Laurie Bergman", "who_key": "Bergman Laurie", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider files routine paperwork on ECVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1708035/000119312526368534/0001193125-26-368534-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101735}, {"id": "13DG-0002100121-26-000919", "src": "13DG", "ticker": "ECVT", "cik": "1708035", "company": "Ecovyst Inc.", "company_raw": "Ecovyst Inc.", "who": "Ecovyst Inc.", "who_key": "Ecovyst Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Ecovyst Inc. takes a 5.65% passive stake in ECVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1708035/0002100121-26-000919-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136295}, {"id": "13DG-0000354204-26-000790", "src": "13DG", "ticker": "ECVT", "cik": "1708035", "company": "Ecovyst Inc.", "company_raw": "Ecovyst Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 6% passive stake in ECVT", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000790-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180935}, {"id": "13DG-0001172661-26-001634", "src": "13DG", "ticker": "ECVT", "cik": "1708035", "company": "Ecovyst Inc.", "company_raw": "Ecovyst Inc.", "who": "Ecovyst Inc.", "who_key": "Ecovyst Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Ecovyst Inc. moves to a 4.9% passive stake in ECVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1708035/0001172661-26-001634-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257255}, {"id": "13DG-0002100119-26-000384", "src": "13DG", "ticker": "ECVT", "cik": "1708035", "company": "Ecovyst Inc.", "company_raw": "Ecovyst Inc.", "who": "Ecovyst Inc.", "who_key": "Ecovyst Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Ecovyst Inc. crosses 5% of ECVT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1708035/0002100119-26-000384-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270215}, {"id": "13DG-0002012383-26-001442", "src": "13DG", "ticker": "ECVT", "cik": "1708035", "company": "Ecovyst Inc.", "company_raw": "Ecovyst Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in ECVT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001442-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277415}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-000919", "src": "13DG", "ticker": "ECVT", "cik": "1708035", "company": "Ecovyst Inc.", "company_raw": "Ecovyst Inc.", "who": "Ecovyst Inc.", "who_key": "Ecovyst Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Ecovyst Inc. takes a 5.65% passive stake in ECVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1708035/0002100121-26-000919-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136295}, {"id": "13DG-0000354204-26-000790", "src": "13DG", "ticker": "ECVT", "cik": "1708035", "company": "Ecovyst Inc.", "company_raw": "Ecovyst Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 6% passive stake in ECVT", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000790-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180935}, {"id": "13DG-0001172661-26-001634", "src": "13DG", "ticker": "ECVT", "cik": "1708035", "company": "Ecovyst Inc.", "company_raw": "Ecovyst Inc.", "who": "Ecovyst Inc.", "who_key": "Ecovyst Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Ecovyst Inc. moves to a 4.9% passive stake in ECVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1708035/0001172661-26-001634-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257255}, {"id": "13DG-0002100119-26-000384", "src": "13DG", "ticker": "ECVT", "cik": "1708035", "company": "Ecovyst Inc.", "company_raw": "Ecovyst Inc.", "who": "Ecovyst Inc.", "who_key": "Ecovyst Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Ecovyst Inc. crosses 5% of ECVT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1708035/0002100119-26-000384-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270215}, {"id": "13DG-0002012383-26-001442", "src": "13DG", "ticker": "ECVT", "cik": "1708035", "company": "Ecovyst Inc.", "company_raw": "Ecovyst Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in ECVT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001442-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277415}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ecovyst Inc. Common Stock", "new_value": "Ecovyst Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001708035", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001708035", "applied": 1, "detected_at": "2026-09-11T14:35:33.023389"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-368534", "price_sensitive": false}, {"form": "3", "date": "2026-08-26", "title": "Initial insider holdings", "accession": "0001193125-26-368531", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001193125-26-361724", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001708035-26-000090", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001708035-26-000087", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000919", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001950047-26-007200", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000790", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001193125-26-290479", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0001708035-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001708035-26-000079", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005519", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001708035-26-000077", "price_sensitive": false}, {"form": "3", "date": "2026-05-26", "title": "FORM 3", "accession": "0001708035-26-000076", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001708035-26-000070", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-08", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-001634", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001708035-26-000067", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001708035-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-202584", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000384", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001442", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-15", "title": "Form ARS", "accession": "0001140361-26-014839", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-15", "title": "Proxy statement", "accession": "0001140361-26-014838", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001185", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001708035-26-000059", "price_sensitive": false}], "performance": {"ticker": "ECVT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-09-29", "close": 17.25, "volume": 10232690.0}, {"date": "2017-10-02", "close": 17.2, "volume": 1431419.0}, {"date": "2017-10-03", "close": 17.22, "volume": 1283120.0}, {"date": "2017-10-04", "close": 17.33, "volume": 691260.0}, {"date": "2017-10-05", "close": 17.3, "volume": 2271956.0}, {"date": "2017-10-06", "close": 17.3, "volume": 184400.0}, {"date": "2017-10-09", "close": 17.45, "volume": 528475.0}, {"date": "2017-10-10", "close": 17.3, "volume": 507155.0}, {"date": "2017-10-11", "close": 17.39, "volume": 614664.0}, {"date": "2017-10-12", "close": 17.36, "volume": 332755.0}, {"date": "2017-10-13", "close": 17.39, "volume": 359708.0}, {"date": "2017-10-16", "close": 17.25, "volume": 845970.0}, {"date": "2017-10-17", "close": 17.2, "volume": 297596.0}, {"date": "2017-10-18", "close": 17.0, "volume": 840848.0}, {"date": "2017-10-19", "close": 17.04, "volume": 1352583.0}, {"date": "2017-10-20", "close": 16.87, "volume": 2032357.0}, {"date": "2017-10-23", "close": 16.67, "volume": 2882486.0}, {"date": "2017-10-24", "close": 16.6, "volume": 1224322.0}, {"date": "2017-10-25", "close": 16.4, "volume": 599811.0}, {"date": "2017-10-26", "close": 16.92, "volume": 1187380.0}, {"date": "2017-10-27", "close": 16.96, "volume": 505605.0}, {"date": "2017-10-30", "close": 16.88, "volume": 208608.0}, {"date": "2017-10-31", "close": 16.4, "volume": 379850.0}, {"date": "2017-11-01", "close": 16.48, "volume": 377774.0}, {"date": "2017-11-02", "close": 15.96, "volume": 200081.0}, {"date": "2017-11-03", "close": 15.84, "volume": 277652.0}, {"date": "2017-11-06", "close": 15.64, "volume": 209428.0}, {"date": "2017-11-07", "close": 15.7, "volume": 203562.0}, {"date": "2017-11-08", "close": 16.11, "volume": 187340.0}, {"date": "2017-11-09", "close": 15.83, "volume": 296007.0}, {"date": "2017-11-10", "close": 15.57, "volume": 390364.0}, {"date": "2017-11-13", "close": 15.51, "volume": 269281.0}, {"date": "2017-11-14", "close": 15.77, "volume": 646806.0}, {"date": "2017-11-15", "close": 15.62, "volume": 311765.0}, {"date": "2017-11-16", "close": 15.4, "volume": 343592.0}, {"date": "2017-11-17", "close": 15.47, "volume": 216594.0}, {"date": "2017-11-20", "close": 14.96, "volume": 548776.0}, {"date": "2017-11-21", "close": 15.19, "volume": 520033.0}, {"date": "2017-11-22", "close": 15.32, "volume": 452352.0}, {"date": "2017-11-24", "close": 15.36, "volume": 45798.0}, {"date": "2017-11-27", "close": 15.49, "volume": 376606.0}, {"date": "2017-11-28", "close": 15.49, "volume": 265771.0}, {"date": "2017-11-29", "close": 15.6, "volume": 292851.0}, {"date": "2017-11-30", "close": 16.5, "volume": 646348.0}, {"date": "2017-12-01", "close": 16.59, "volume": 346188.0}, {"date": "2017-12-04", "close": 16.58, "volume": 389465.0}, {"date": "2017-12-05", "close": 16.58, "volume": 289915.0}, {"date": "2017-12-06", "close": 16.2, "volume": 170657.0}, {"date": "2017-12-07", "close": 16.23, "volume": 147003.0}, {"date": "2017-12-08", "close": 16.42, "volume": 255872.0}, {"date": "2017-12-11", "close": 16.5, "volume": 420764.0}, {"date": "2017-12-12", "close": 16.27, "volume": 948337.0}, {"date": "2017-12-13", "close": 16.08, "volume": 503815.0}, {"date": "2017-12-14", "close": 16.19, "volume": 581538.0}, {"date": "2017-12-15", "close": 16.31, "volume": 5010257.0}, {"date": "2017-12-18", "close": 16.5, "volume": 495150.0}, {"date": "2017-12-19", "close": 16.62, "volume": 466594.0}, {"date": "2017-12-20", "close": 16.63, "volume": 282328.0}, {"date": "2017-12-21", "close": 16.42, "volume": 242754.0}, {"date": "2017-12-22", "close": 16.36, "volume": 146982.0}, {"date": "2017-12-26", "close": 16.32, "volume": 235116.0}, {"date": "2017-12-27", "close": 16.45, "volume": 259651.0}, {"date": "2017-12-28", "close": 16.55, "volume": 138803.0}, {"date": "2017-12-29", "close": 16.45, "volume": 155191.0}, {"date": "2018-01-02", "close": 16.58, "volume": 144886.0}, {"date": "2018-01-03", "close": 16.52, "volume": 236101.0}, {"date": "2018-01-04", "close": 16.44, "volume": 151556.0}, {"date": "2018-01-05", "close": 16.26, "volume": 125226.0}, {"date": "2018-01-08", "close": 16.39, "volume": 262359.0}, {"date": "2018-01-09", "close": 16.4, "volume": 244448.0}, {"date": "2018-01-10", "close": 16.47, "volume": 190188.0}, {"date": "2018-01-11", "close": 16.66, "volume": 235914.0}, {"date": "2018-01-12", "close": 16.89, "volume": 267283.0}, {"date": "2018-01-16", "close": 16.76, "volume": 219041.0}, {"date": "2018-01-17", "close": 16.6, "volume": 244832.0}, {"date": "2018-01-18", "close": 16.63, "volume": 181934.0}, {"date": "2018-01-19", "close": 16.66, "volume": 129730.0}, {"date": "2018-01-22", "close": 16.64, "volume": 63637.0}, {"date": "2018-01-23", "close": 16.93, "volume": 181989.0}, {"date": "2018-01-24", "close": 17.02, "volume": 613298.0}, {"date": "2018-01-25", "close": 17.0, "volume": 102229.0}, {"date": "2018-01-26", "close": 16.99, "volume": 92623.0}, {"date": "2018-01-29", "close": 16.65, "volume": 82500.0}, {"date": "2018-01-30", "close": 16.46, "volume": 806050.0}, {"date": "2018-01-31", "close": 16.34, "volume": 165844.0}, {"date": "2018-02-01", "close": 16.13, "volume": 158495.0}, {"date": "2018-02-02", "close": 15.42, "volume": 168819.0}, {"date": "2018-02-05", "close": 14.81, "volume": 324944.0}, {"date": "2018-02-06", "close": 14.97, "volume": 173645.0}, {"date": "2018-02-07", "close": 14.75, "volume": 111176.0}, {"date": "2018-02-08", "close": 14.17, "volume": 84613.0}, {"date": "2018-02-09", "close": 14.44, "volume": 208732.0}, {"date": "2018-02-12", "close": 14.63, "volume": 138010.0}, {"date": "2018-02-13", "close": 14.48, "volume": 87990.0}, {"date": "2018-02-14", "close": 14.47, "volume": 141789.0}, {"date": "2018-02-15", "close": 14.42, "volume": 1112181.0}, {"date": "2018-02-16", "close": 14.42, "volume": 122798.0}, {"date": "2018-02-20", "close": 14.31, "volume": 79236.0}, {"date": "2018-02-21", "close": 14.46, "volume": 107801.0}, {"date": "2018-02-22", "close": 14.4, "volume": 117107.0}, {"date": "2018-02-23", "close": 14.52, "volume": 116885.0}, {"date": "2018-02-26", "close": 14.27, "volume": 126379.0}, {"date": "2018-02-27", "close": 14.12, "volume": 141451.0}, {"date": "2018-02-28", "close": 13.4, "volume": 214044.0}, {"date": "2018-03-01", "close": 13.24, "volume": 172668.0}, {"date": "2018-03-02", "close": 13.12, "volume": 141253.0}, {"date": "2018-03-05", "close": 13.25, "volume": 113277.0}, {"date": "2018-03-06", "close": 13.56, "volume": 161351.0}, {"date": "2018-03-07", "close": 13.76, "volume": 61173.0}, {"date": "2018-03-08", "close": 13.79, "volume": 70954.0}, {"date": "2018-03-09", "close": 14.16, "volume": 125961.0}, {"date": "2018-03-12", "close": 14.31, "volume": 73585.0}, {"date": "2018-03-13", "close": 13.99, "volume": 104853.0}, {"date": "2018-03-14", "close": 14.0, "volume": 179282.0}, {"date": "2018-03-15", "close": 13.67, "volume": 175016.0}, {"date": "2018-03-16", "close": 13.97, "volume": 282501.0}, {"date": "2018-03-19", "close": 13.8, "volume": 179584.0}, {"date": "2018-03-20", "close": 13.54, "volume": 220275.0}, {"date": "2018-03-21", "close": 14.27, "volume": 702106.0}, {"date": "2018-03-22", "close": 14.02, "volume": 240404.0}, {"date": "2018-03-23", "close": 13.65, "volume": 379636.0}, {"date": "2018-03-26", "close": 14.09, "volume": 217425.0}, {"date": "2018-03-27", "close": 13.73, "volume": 215195.0}, {"date": "2018-03-28", "close": 13.66, "volume": 594597.0}, {"date": "2018-03-29", "close": 13.97, "volume": 221321.0}, {"date": "2018-04-02", "close": 13.81, "volume": 252845.0}, {"date": "2018-04-03", "close": 14.08, "volume": 125815.0}, {"date": "2018-04-04", "close": 14.16, "volume": 138555.0}, {"date": "2018-04-05", "close": 14.44, "volume": 170406.0}, {"date": "2018-04-06", "close": 13.8, "volume": 114626.0}, {"date": "2018-04-09", "close": 13.75, "volume": 92300.0}, {"date": "2018-04-10", "close": 14.03, "volume": 135215.0}, {"date": "2018-04-11", "close": 14.23, "volume": 170122.0}, {"date": "2018-04-12", "close": 14.18, "volume": 84970.0}, {"date": "2018-04-13", "close": 14.07, "volume": 140230.0}, {"date": "2018-04-16", "close": 14.37, "volume": 157767.0}, {"date": "2018-04-17", "close": 14.57, "volume": 151601.0}, {"date": "2018-04-18", "close": 14.64, "volume": 202225.0}, {"date": "2018-04-19", "close": 14.81, "volume": 120594.0}, {"date": "2018-04-20", "close": 14.72, "volume": 57083.0}, {"date": "2018-04-23", "close": 14.44, "volume": 52286.0}, {"date": "2018-04-24", "close": 14.25, "volume": 125084.0}, {"date": "2018-04-25", "close": 14.37, "volume": 65808.0}, {"date": "2018-04-26", "close": 14.51, "volume": 44844.0}, {"date": "2018-04-27", "close": 14.31, "volume": 84190.0}, {"date": "2018-04-30", "close": 13.9, "volume": 93591.0}, {"date": "2018-05-01", "close": 14.11, "volume": 107865.0}, {"date": "2018-05-02", "close": 14.26, "volume": 69036.0}, {"date": "2018-05-03", "close": 14.0, "volume": 142355.0}, {"date": "2018-05-04", "close": 14.06, "volume": 166263.0}, {"date": "2018-05-07", "close": 14.25, "volume": 94654.0}, {"date": "2018-05-08", "close": 14.4, "volume": 97819.0}, {"date": "2018-05-09", "close": 14.22, "volume": 199614.0}, {"date": "2018-05-10", "close": 13.97, "volume": 109143.0}, {"date": "2018-05-11", "close": 13.85, "volume": 65846.0}, {"date": "2018-05-14", "close": 13.95, "volume": 111646.0}, {"date": "2018-05-15", "close": 14.08, "volume": 106063.0}, {"date": "2018-05-16", "close": 14.5, "volume": 202682.0}, {"date": "2018-05-17", "close": 15.46, "volume": 254991.0}, {"date": "2018-05-18", "close": 15.6, "volume": 527907.0}, {"date": "2018-05-21", "close": 16.04, "volume": 293673.0}, {"date": "2018-05-22", "close": 15.91, "volume": 1489086.0}, {"date": "2018-05-23", "close": 16.1, "volume": 456257.0}, {"date": "2018-05-24", "close": 16.05, "volume": 143269.0}, {"date": "2018-05-25", "close": 16.08, "volume": 130104.0}, {"date": "2018-05-29", "close": 16.64, "volume": 940199.0}, {"date": "2018-05-30", "close": 17.04, "volume": 256757.0}, {"date": "2018-05-31", "close": 16.42, "volume": 696245.0}, {"date": "2018-06-01", "close": 16.87, "volume": 198470.0}, {"date": "2018-06-04", "close": 17.25, "volume": 251605.0}, {"date": "2018-06-05", "close": 17.47, "volume": 279726.0}, {"date": "2018-06-06", "close": 17.64, "volume": 213068.0}, {"date": "2018-06-07", "close": 17.49, "volume": 184267.0}, {"date": "2018-06-08", "close": 17.82, "volume": 121768.0}, {"date": "2018-06-11", "close": 17.9, "volume": 222472.0}, {"date": "2018-06-12", "close": 17.65, "volume": 227166.0}, {"date": "2018-06-13", "close": 17.5, "volume": 245139.0}, {"date": "2018-06-14", "close": 17.49, "volume": 210817.0}, {"date": "2018-06-15", "close": 17.66, "volume": 326936.0}, {"date": "2018-06-18", "close": 17.65, "volume": 221760.0}, {"date": "2018-06-19", "close": 17.28, "volume": 232083.0}, {"date": "2018-06-20", "close": 17.44, "volume": 210323.0}, {"date": "2018-06-21", "close": 17.51, "volume": 331139.0}, {"date": "2018-06-22", "close": 17.92, "volume": 1220317.0}, {"date": "2018-06-25", "close": 17.51, "volume": 217904.0}, {"date": "2018-06-26", "close": 17.67, "volume": 100561.0}, {"date": "2018-06-27", "close": 17.85, "volume": 412279.0}, {"date": "2018-06-28", "close": 18.0, "volume": 233480.0}, {"date": "2018-06-29", "close": 18.0, "volume": 312637.0}, {"date": "2018-07-02", "close": 17.69, "volume": 193348.0}, {"date": "2018-07-03", "close": 17.69, "volume": 73470.0}, {"date": "2018-07-05", "close": 18.11, "volume": 112378.0}, {"date": "2018-07-06", "close": 18.42, "volume": 248505.0}, {"date": "2018-07-09", "close": 18.49, "volume": 252521.0}, {"date": "2018-07-10", "close": 18.05, "volume": 260765.0}, {"date": "2018-07-11", "close": 17.76, "volume": 298160.0}, {"date": "2018-07-12", "close": 17.71, "volume": 115105.0}, {"date": "2018-07-13", "close": 17.98, "volume": 119949.0}, {"date": "2018-07-16", "close": 17.78, "volume": 113871.0}, {"date": "2018-07-17", "close": 17.75, "volume": 96977.0}, {"date": "2018-07-18", "close": 17.84, "volume": 293505.0}, {"date": "2018-07-19", "close": 17.71, "volume": 329401.0}, {"date": "2018-07-20", "close": 17.61, "volume": 619589.0}, {"date": "2018-07-23", "close": 17.62, "volume": 185217.0}, {"date": "2018-07-24", "close": 17.63, "volume": 172421.0}, {"date": "2018-07-25", "close": 17.6, "volume": 118283.0}, {"date": "2018-07-26", "close": 17.92, "volume": 909234.0}, {"date": "2018-07-27", "close": 17.68, "volume": 173258.0}, {"date": "2018-07-30", "close": 17.7, "volume": 386903.0}, {"date": "2018-07-31", "close": 18.02, "volume": 194221.0}, {"date": "2018-08-01", "close": 17.71, "volume": 100758.0}, {"date": "2018-08-02", "close": 17.5, "volume": 76855.0}, {"date": "2018-08-03", "close": 17.51, "volume": 161605.0}, {"date": "2018-08-06", "close": 17.57, "volume": 88542.0}, {"date": "2018-08-07", "close": 17.55, "volume": 76313.0}, {"date": "2018-08-08", "close": 17.63, "volume": 96086.0}, {"date": "2018-08-09", "close": 17.88, "volume": 496415.0}, {"date": "2018-08-10", "close": 17.67, "volume": 553030.0}, {"date": "2018-08-13", "close": 17.35, "volume": 278252.0}, {"date": "2018-08-14", "close": 17.61, "volume": 236410.0}, {"date": "2018-08-15", "close": 17.54, "volume": 256117.0}, {"date": "2018-08-16", "close": 17.76, "volume": 125638.0}, {"date": "2018-08-17", "close": 17.87, "volume": 125320.0}, {"date": "2018-08-20", "close": 17.83, "volume": 284849.0}, {"date": "2018-08-21", "close": 17.81, "volume": 161933.0}, {"date": "2018-08-22", "close": 17.65, "volume": 95655.0}, {"date": "2018-08-23", "close": 17.26, "volume": 120598.0}, {"date": "2018-08-24", "close": 17.78, "volume": 166608.0}, {"date": "2018-08-27", "close": 17.76, "volume": 122067.0}, {"date": "2018-08-28", "close": 17.87, "volume": 128805.0}, {"date": "2018-08-29", "close": 17.84, "volume": 75133.0}, {"date": "2018-08-30", "close": 17.9, "volume": 128880.0}, {"date": "2018-08-31", "close": 17.8, "volume": 89719.0}, {"date": "2018-09-04", "close": 17.37, "volume": 99472.0}, {"date": "2018-09-05", "close": 17.39, "volume": 92443.0}, {"date": "2018-09-06", "close": 17.27, "volume": 66246.0}, {"date": "2018-09-07", "close": 17.49, "volume": 60921.0}, {"date": "2018-09-10", "close": 17.75, "volume": 170165.0}, {"date": "2018-09-11", "close": 17.89, "volume": 114589.0}, {"date": "2018-09-12", "close": 17.69, "volume": 112574.0}, {"date": "2018-09-13", "close": 17.73, "volume": 58378.0}, {"date": "2018-09-14", "close": 17.76, "volume": 91311.0}, {"date": "2018-09-17", "close": 17.8, "volume": 88366.0}, {"date": "2018-09-18", "close": 17.85, "volume": 183430.0}, {"date": "2018-09-19", "close": 17.74, "volume": 182895.0}, {"date": "2018-09-20", "close": 17.8, "volume": 113151.0}, {"date": "2018-09-21", "close": 17.73, "volume": 473041.0}, {"date": "2018-09-24", "close": 17.78, "volume": 183571.0}, {"date": "2018-09-25", "close": 17.69, "volume": 159595.0}, {"date": "2018-09-26", "close": 17.51, "volume": 165018.0}, {"date": "2018-09-27", "close": 17.14, "volume": 98572.0}, {"date": "2018-09-28", "close": 17.47, "volume": 229582.0}, {"date": "2018-10-01", "close": 17.74, "volume": 167543.0}, {"date": "2018-10-02", "close": 17.88, "volume": 138771.0}, {"date": "2018-10-03", "close": 17.9, "volume": 318690.0}, {"date": "2018-10-04", "close": 17.16, "volume": 269223.0}, {"date": "2018-10-05", "close": 17.47, "volume": 433223.0}, {"date": "2018-10-08", "close": 17.45, "volume": 98658.0}, {"date": "2018-10-09", "close": 16.81, "volume": 259981.0}, {"date": "2018-10-10", "close": 15.56, "volume": 170121.0}, {"date": "2018-10-11", "close": 15.6, "volume": 286021.0}, {"date": "2018-10-12", "close": 15.71, "volume": 215227.0}, {"date": "2018-10-15", "close": 16.05, "volume": 113464.0}, {"date": "2018-10-16", "close": 16.67, "volume": 172972.0}, {"date": "2018-10-17", "close": 16.4, "volume": 123683.0}, {"date": "2018-10-18", "close": 16.09, "volume": 68093.0}, {"date": "2018-10-19", "close": 16.05, "volume": 98215.0}, {"date": "2018-10-22", "close": 16.07, "volume": 62544.0}, {"date": "2018-10-23", "close": 15.95, "volume": 54468.0}, {"date": "2018-10-24", "close": 15.23, "volume": 140136.0}, {"date": "2018-10-25", "close": 15.42, "volume": 111406.0}, {"date": "2018-10-26", "close": 15.1, "volume": 133415.0}, {"date": "2018-10-29", "close": 15.03, "volume": 113905.0}, {"date": "2018-10-30", "close": 15.31, "volume": 84546.0}, {"date": "2018-10-31", "close": 16.05, "volume": 209163.0}, {"date": "2018-11-01", "close": 16.05, "volume": 94652.0}, {"date": "2018-11-02", "close": 16.33, "volume": 49779.0}, {"date": "2018-11-05", "close": 15.82, "volume": 126455.0}, {"date": "2018-11-06", "close": 15.63, "volume": 445020.0}, {"date": "2018-11-07", "close": 16.12, "volume": 365879.0}, {"date": "2018-11-08", "close": 15.36, "volume": 143931.0}, {"date": "2018-11-09", "close": 15.06, "volume": 2115520.0}, {"date": "2018-11-12", "close": 15.13, "volume": 490048.0}, {"date": "2018-11-13", "close": 15.17, "volume": 359251.0}, {"date": "2018-11-14", "close": 15.27, "volume": 212517.0}, {"date": "2018-11-15", "close": 15.56, "volume": 230972.0}, {"date": "2018-11-16", "close": 15.47, "volume": 214981.0}, {"date": "2018-11-19", "close": 15.12, "volume": 99010.0}, {"date": "2018-11-20", "close": 14.57, "volume": 117882.0}, {"date": "2018-11-21", "close": 14.75, "volume": 71241.0}, {"date": "2018-11-23", "close": 14.57, "volume": 55065.0}, {"date": "2018-11-26", "close": 14.39, "volume": 67377.0}, {"date": "2018-11-27", "close": 14.33, "volume": 61725.0}, {"date": "2018-11-28", "close": 14.72, "volume": 85347.0}, {"date": "2018-11-29", "close": 14.87, "volume": 71605.0}, {"date": "2018-11-30", "close": 15.35, "volume": 166409.0}, {"date": "2018-12-03", "close": 15.59, "volume": 136038.0}, {"date": "2018-12-04", "close": 14.69, "volume": 152808.0}, {"date": "2018-12-06", "close": 14.8, "volume": 147613.0}, {"date": "2018-12-07", "close": 14.4, "volume": 112908.0}, {"date": "2018-12-10", "close": 14.4, "volume": 122690.0}, {"date": "2018-12-11", "close": 14.49, "volume": 121367.0}, {"date": "2018-12-12", "close": 14.52, "volume": 126112.0}, {"date": "2018-12-13", "close": 14.42, "volume": 148228.0}, {"date": "2018-12-14", "close": 14.29, "volume": 113775.0}, {"date": "2018-12-17", "close": 13.88, "volume": 227395.0}, {"date": "2018-12-18", "close": 14.31, "volume": 331841.0}, {"date": "2018-12-19", "close": 13.76, "volume": 240916.0}, {"date": "2018-12-20", "close": 13.72, "volume": 209967.0}, {"date": "2018-12-21", "close": 13.72, "volume": 240580.0}, {"date": "2018-12-24", "close": 13.56, "volume": 469835.0}, {"date": "2018-12-26", "close": 13.97, "volume": 1285332.0}, {"date": "2018-12-27", "close": 15.01, "volume": 1320750.0}, {"date": "2018-12-28", "close": 15.13, "volume": 1119647.0}, {"date": "2018-12-31", "close": 14.81, "volume": 141081.0}, {"date": "2019-01-02", "close": 14.63, "volume": 204844.0}, {"date": "2019-01-03", "close": 14.21, "volume": 157816.0}, {"date": "2019-01-04", "close": 14.77, "volume": 106296.0}, {"date": "2019-01-07", "close": 14.68, "volume": 135169.0}, {"date": "2019-01-08", "close": 14.81, "volume": 138435.0}, {"date": "2019-01-09", "close": 14.85, "volume": 53487.0}, {"date": "2019-01-10", "close": 15.02, "volume": 50528.0}, {"date": "2019-01-11", "close": 14.79, "volume": 61759.0}, {"date": "2019-01-14", "close": 14.48, "volume": 158035.0}, {"date": "2019-01-15", "close": 14.22, "volume": 53803.0}, {"date": "2019-01-16", "close": 14.25, "volume": 101778.0}, {"date": "2019-01-17", "close": 14.7, "volume": 76172.0}, {"date": "2019-01-18", "close": 14.92, "volume": 79289.0}, {"date": "2019-01-22", "close": 14.94, "volume": 110899.0}, {"date": "2019-01-23", "close": 14.48, "volume": 51396.0}, {"date": "2019-01-24", "close": 14.77, "volume": 64573.0}, {"date": "2019-01-25", "close": 14.77, "volume": 64769.0}, {"date": "2019-01-28", "close": 14.8, "volume": 55663.0}, {"date": "2019-01-29", "close": 14.77, "volume": 45378.0}, {"date": "2019-01-30", "close": 14.97, "volume": 49632.0}, {"date": "2019-01-31", "close": 15.05, "volume": 195485.0}, {"date": "2019-02-01", "close": 15.17, "volume": 98819.0}, {"date": "2019-02-04", "close": 15.05, "volume": 52635.0}, {"date": "2019-02-05", "close": 15.28, "volume": 42561.0}, {"date": "2019-02-06", "close": 15.34, "volume": 31975.0}, {"date": "2019-02-07", "close": 15.13, "volume": 49012.0}, {"date": "2019-02-08", "close": 15.2, "volume": 38307.0}, {"date": "2019-02-11", "close": 15.46, "volume": 64823.0}, {"date": "2019-02-12", "close": 15.41, "volume": 68992.0}, {"date": "2019-02-13", "close": 15.71, "volume": 105344.0}, {"date": "2019-02-14", "close": 15.59, "volume": 48539.0}, {"date": "2019-02-15", "close": 15.95, "volume": 72776.0}, {"date": "2019-02-19", "close": 16.56, "volume": 68648.0}, {"date": "2019-02-20", "close": 16.66, "volume": 111362.0}, {"date": "2019-02-21", "close": 16.72, "volume": 183670.0}, {"date": "2019-02-22", "close": 16.3, "volume": 110401.0}, {"date": "2019-02-25", "close": 16.74, "volume": 178422.0}, {"date": "2019-02-26", "close": 16.25, "volume": 161927.0}, {"date": "2019-02-27", "close": 16.32, "volume": 123576.0}, {"date": "2019-02-28", "close": 16.38, "volume": 165388.0}, {"date": "2019-03-01", "close": 16.32, "volume": 55286.0}, {"date": "2019-03-04", "close": 16.15, "volume": 51652.0}, {"date": "2019-03-05", "close": 16.16, "volume": 45814.0}, {"date": "2019-03-06", "close": 15.62, "volume": 151261.0}, {"date": "2019-03-07", "close": 15.54, "volume": 84752.0}, {"date": "2019-03-08", "close": 15.28, "volume": 92224.0}, {"date": "2019-03-11", "close": 15.59, "volume": 261429.0}, {"date": "2019-03-12", "close": 15.42, "volume": 51968.0}, {"date": "2019-03-13", "close": 15.69, "volume": 159673.0}, {"date": "2019-03-14", "close": 15.43, "volume": 178252.0}, {"date": "2019-03-15", "close": 15.27, "volume": 256134.0}, {"date": "2019-03-18", "close": 15.3, "volume": 194598.0}, {"date": "2019-03-19", "close": 15.38, "volume": 83187.0}, {"date": "2019-03-20", "close": 15.35, "volume": 82035.0}, {"date": "2019-03-21", "close": 15.38, "volume": 58681.0}, {"date": "2019-03-22", "close": 15.1, "volume": 154225.0}, {"date": "2019-03-25", "close": 14.97, "volume": 95534.0}, {"date": "2019-03-26", "close": 15.09, "volume": 123845.0}, {"date": "2019-03-27", "close": 15.33, "volume": 113365.0}, {"date": "2019-03-28", "close": 15.29, "volume": 68927.0}, {"date": "2019-03-29", "close": 15.17, "volume": 147260.0}, {"date": "2019-04-01", "close": 15.35, "volume": 98190.0}, {"date": "2019-04-02", "close": 15.19, "volume": 60186.0}, {"date": "2019-04-03", "close": 15.2, "volume": 58843.0}, {"date": "2019-04-04", "close": 15.14, "volume": 133868.0}, {"date": "2019-04-05", "close": 15.22, "volume": 454683.0}, {"date": "2019-04-08", "close": 15.53, "volume": 350689.0}, {"date": "2019-04-09", "close": 16.22, "volume": 246311.0}, {"date": "2019-04-10", "close": 16.06, "volume": 104664.0}, {"date": "2019-04-11", "close": 16.1, "volume": 59140.0}, {"date": "2019-04-12", "close": 16.32, "volume": 55700.0}, {"date": "2019-04-15", "close": 16.14, "volume": 44620.0}, {"date": "2019-04-16", "close": 16.19, "volume": 71782.0}, {"date": "2019-04-17", "close": 16.3, "volume": 54194.0}, {"date": "2019-04-18", "close": 16.15, "volume": 41451.0}, {"date": "2019-04-22", "close": 15.81, "volume": 59973.0}, {"date": "2019-04-23", "close": 16.05, "volume": 63895.0}, {"date": "2019-04-24", "close": 15.96, "volume": 76095.0}, {"date": "2019-04-25", "close": 15.54, "volume": 48915.0}, {"date": "2019-04-26", "close": 15.52, "volume": 58329.0}, {"date": "2019-04-29", "close": 15.77, "volume": 56492.0}, {"date": "2019-04-30", "close": 15.81, "volume": 123877.0}, {"date": "2019-05-01", "close": 15.54, "volume": 84423.0}, {"date": "2019-05-02", "close": 15.41, "volume": 39095.0}, {"date": "2019-05-03", "close": 16.01, "volume": 70974.0}, {"date": "2019-05-06", "close": 15.8, "volume": 37935.0}, {"date": "2019-05-07", "close": 15.42, "volume": 54566.0}, {"date": "2019-05-08", "close": 15.9, "volume": 225622.0}, {"date": "2019-05-09", "close": 15.59, "volume": 112791.0}, {"date": "2019-05-10", "close": 15.89, "volume": 76872.0}, {"date": "2019-05-13", "close": 15.54, "volume": 116826.0}, {"date": "2019-05-14", "close": 15.58, "volume": 66383.0}, {"date": "2019-05-15", "close": 15.59, "volume": 53000.0}, {"date": "2019-05-16", "close": 15.87, "volume": 115178.0}, {"date": "2019-05-17", "close": 15.99, "volume": 115786.0}, {"date": "2019-05-20", "close": 15.7, "volume": 40375.0}, {"date": "2019-05-21", "close": 15.94, "volume": 101338.0}, {"date": "2019-05-22", "close": 15.78, "volume": 45115.0}, {"date": "2019-05-23", "close": 15.35, "volume": 69565.0}, {"date": "2019-05-24", "close": 15.4, "volume": 34409.0}, {"date": "2019-05-28", "close": 15.22, "volume": 92692.0}, {"date": "2019-05-29", "close": 15.33, "volume": 126412.0}, {"date": "2019-05-30", "close": 15.3, "volume": 42614.0}, {"date": "2019-05-31", "close": 15.15, "volume": 56319.0}, {"date": "2019-06-03", "close": 15.26, "volume": 90312.0}, {"date": "2019-06-04", "close": 15.93, "volume": 88048.0}, {"date": "2019-06-05", "close": 15.91, "volume": 76370.0}, {"date": "2019-06-06", "close": 15.87, "volume": 47455.0}, {"date": "2019-06-07", "close": 15.74, "volume": 87877.0}, {"date": "2019-06-10", "close": 15.77, "volume": 46592.0}, {"date": "2019-06-11", "close": 15.8, "volume": 117274.0}, {"date": "2019-06-12", "close": 15.91, "volume": 51725.0}, {"date": "2019-06-13", "close": 15.85, "volume": 50800.0}, {"date": "2019-06-14", "close": 15.59, "volume": 51399.0}, {"date": "2019-06-17", "close": 15.59, "volume": 41129.0}, {"date": "2019-06-18", "close": 15.75, "volume": 74627.0}, {"date": "2019-06-19", "close": 15.89, "volume": 102309.0}, {"date": "2019-06-20", "close": 16.03, "volume": 63583.0}, {"date": "2019-06-21", "close": 15.91, "volume": 125165.0}, {"date": "2019-06-24", "close": 15.94, "volume": 74656.0}, {"date": "2019-06-25", "close": 16.03, "volume": 98447.0}, {"date": "2019-06-26", "close": 15.85, "volume": 87993.0}, {"date": "2019-06-27", "close": 15.9, "volume": 145363.0}, {"date": "2019-06-28", "close": 15.85, "volume": 467456.0}, {"date": "2019-07-01", "close": 16.31, "volume": 133473.0}, {"date": "2019-07-02", "close": 16.42, "volume": 69282.0}, {"date": "2019-07-03", "close": 16.48, "volume": 66351.0}, {"date": "2019-07-05", "close": 16.49, "volume": 61328.0}, {"date": "2019-07-08", "close": 16.51, "volume": 181714.0}, {"date": "2019-07-09", "close": 16.31, "volume": 73287.0}, {"date": "2019-07-10", "close": 15.89, "volume": 93062.0}, {"date": "2019-07-11", "close": 15.63, "volume": 86016.0}, {"date": "2019-07-12", "close": 15.9, "volume": 75351.0}, {"date": "2019-07-15", "close": 15.98, "volume": 49513.0}, {"date": "2019-07-16", "close": 15.99, "volume": 62578.0}, {"date": "2019-07-17", "close": 15.66, "volume": 110441.0}, {"date": "2019-07-18", "close": 15.64, "volume": 72033.0}, {"date": "2019-07-19", "close": 15.82, "volume": 58089.0}, {"date": "2019-07-22", "close": 15.58, "volume": 34262.0}, {"date": "2019-07-23", "close": 15.8, "volume": 38428.0}, {"date": "2019-07-24", "close": 16.03, "volume": 80509.0}, {"date": "2019-07-25", "close": 15.7, "volume": 72770.0}, {"date": "2019-07-26", "close": 15.78, "volume": 88915.0}, {"date": "2019-07-29", "close": 15.65, "volume": 77542.0}, {"date": "2019-07-30", "close": 15.87, "volume": 78645.0}, {"date": "2019-07-31", "close": 15.59, "volume": 143852.0}, {"date": "2019-08-01", "close": 14.96, "volume": 120058.0}, {"date": "2019-08-02", "close": 14.7, "volume": 119131.0}, {"date": "2019-08-05", "close": 14.12, "volume": 81212.0}, {"date": "2019-08-06", "close": 13.93, "volume": 77056.0}, {"date": "2019-08-07", "close": 13.42, "volume": 147982.0}, {"date": "2019-08-08", "close": 14.58, "volume": 128004.0}, {"date": "2019-08-09", "close": 14.42, "volume": 77112.0}, {"date": "2019-08-12", "close": 14.58, "volume": 49805.0}, {"date": "2019-08-13", "close": 14.8, "volume": 79769.0}, {"date": "2019-08-14", "close": 14.14, "volume": 80981.0}, {"date": "2019-08-15", "close": 14.02, "volume": 62276.0}, {"date": "2019-08-16", "close": 14.4, "volume": 55300.0}, {"date": "2019-08-19", "close": 14.7, "volume": 95127.0}, {"date": "2019-08-20", "close": 14.45, "volume": 75655.0}, {"date": "2019-08-21", "close": 14.67, "volume": 85911.0}, {"date": "2019-08-22", "close": 14.52, "volume": 52124.0}, {"date": "2019-08-23", "close": 14.04, "volume": 122137.0}, {"date": "2019-08-26", "close": 14.27, "volume": 46532.0}, {"date": "2019-08-27", "close": 14.06, "volume": 77998.0}, {"date": "2019-08-28", "close": 14.24, "volume": 36971.0}, {"date": "2019-08-29", "close": 14.36, "volume": 43555.0}, {"date": "2019-08-30", "close": 14.29, "volume": 88464.0}, {"date": "2019-09-03", "close": 14.13, "volume": 74038.0}, {"date": "2019-09-04", "close": 14.35, "volume": 43793.0}, {"date": "2019-09-05", "close": 14.63, "volume": 93840.0}, {"date": "2019-09-06", "close": 14.65, "volume": 42197.0}, {"date": "2019-09-09", "close": 15.15, "volume": 54711.0}, {"date": "2019-09-10", "close": 15.57, "volume": 72885.0}, {"date": "2019-09-11", "close": 16.09, "volume": 79738.0}, {"date": "2019-09-12", "close": 16.03, "volume": 80514.0}, {"date": "2019-09-13", "close": 16.27, "volume": 88224.0}, {"date": "2019-09-16", "close": 16.18, "volume": 46455.0}, {"date": "2019-09-17", "close": 16.11, "volume": 49996.0}, {"date": "2019-09-18", "close": 16.17, "volume": 75420.0}, {"date": "2019-09-19", "close": 15.99, "volume": 85369.0}, {"date": "2019-09-20", "close": 15.88, "volume": 157757.0}, {"date": "2019-09-23", "close": 15.81, "volume": 61997.0}, {"date": "2019-09-24", "close": 15.74, "volume": 77454.0}, {"date": "2019-09-25", "close": 15.96, "volume": 63955.0}, {"date": "2019-09-26", "close": 15.9, "volume": 62978.0}, {"date": "2019-09-27", "close": 15.81, "volume": 101128.0}, {"date": "2019-09-30", "close": 15.94, "volume": 75886.0}, {"date": "2019-10-01", "close": 15.68, "volume": 89551.0}, {"date": "2019-10-02", "close": 15.46, "volume": 89376.0}, {"date": "2019-10-03", "close": 15.48, "volume": 64107.0}, {"date": "2019-10-04", "close": 15.56, "volume": 47747.0}, {"date": "2019-10-07", "close": 15.41, "volume": 61187.0}, {"date": "2019-10-08", "close": 14.97, "volume": 110204.0}, {"date": "2019-10-09", "close": 14.99, "volume": 85130.0}, {"date": "2019-10-10", "close": 15.17, "volume": 126379.0}, {"date": "2019-10-11", "close": 15.76, "volume": 564983.0}, {"date": "2019-10-14", "close": 15.8, "volume": 73194.0}, {"date": "2019-10-15", "close": 15.94, "volume": 81930.0}, {"date": "2019-10-16", "close": 15.78, "volume": 167133.0}, {"date": "2019-10-17", "close": 15.85, "volume": 101632.0}, {"date": "2019-10-18", "close": 15.91, "volume": 110321.0}, {"date": "2019-10-21", "close": 16.0, "volume": 99477.0}, {"date": "2019-10-22", "close": 15.95, "volume": 78226.0}, {"date": "2019-10-23", "close": 15.99, "volume": 87770.0}, {"date": "2019-10-24", "close": 15.97, "volume": 63950.0}, {"date": "2019-10-25", "close": 16.1, "volume": 81561.0}, {"date": "2019-10-28", "close": 16.25, "volume": 81604.0}, {"date": "2019-10-29", "close": 16.32, "volume": 87761.0}, {"date": "2019-10-30", "close": 16.4, "volume": 49921.0}, {"date": "2019-10-31", "close": 16.47, "volume": 168701.0}, {"date": "2019-11-01", "close": 16.37, "volume": 94050.0}, {"date": "2019-11-04", "close": 16.37, "volume": 77186.0}, {"date": "2019-11-05", "close": 16.37, "volume": 118130.0}, {"date": "2019-11-06", "close": 16.46, "volume": 72945.0}, {"date": "2019-11-07", "close": 16.72, "volume": 121282.0}, {"date": "2019-11-08", "close": 16.63, "volume": 68286.0}, {"date": "2019-11-11", "close": 16.58, "volume": 66163.0}, {"date": "2019-11-12", "close": 16.66, "volume": 66094.0}, {"date": "2019-11-13", "close": 16.35, "volume": 67788.0}, {"date": "2019-11-14", "close": 16.23, "volume": 58339.0}, {"date": "2019-11-15", "close": 16.16, "volume": 46781.0}, {"date": "2019-11-18", "close": 15.53, "volume": 121567.0}, {"date": "2019-11-19", "close": 15.46, "volume": 62167.0}, {"date": "2019-11-20", "close": 15.45, "volume": 125527.0}, {"date": "2019-11-21", "close": 15.22, "volume": 61587.0}, {"date": "2019-11-22", "close": 15.28, "volume": 66043.0}, {"date": "2019-11-25", "close": 15.47, "volume": 106918.0}, {"date": "2019-11-26", "close": 15.48, "volume": 180069.0}, {"date": "2019-11-27", "close": 15.68, "volume": 99163.0}, {"date": "2019-11-29", "close": 15.86, "volume": 77161.0}, {"date": "2019-12-02", "close": 15.74, "volume": 96697.0}, {"date": "2019-12-03", "close": 15.54, "volume": 91725.0}, {"date": "2019-12-04", "close": 15.5, "volume": 59089.0}, {"date": "2019-12-05", "close": 15.61, "volume": 49614.0}, {"date": "2019-12-06", "close": 15.63, "volume": 101783.0}, {"date": "2019-12-09", "close": 15.64, "volume": 55195.0}, {"date": "2019-12-10", "close": 15.59, "volume": 64470.0}, {"date": "2019-12-11", "close": 15.74, "volume": 63659.0}, {"date": "2019-12-12", "close": 16.01, "volume": 93411.0}, {"date": "2019-12-13", "close": 16.0, "volume": 81069.0}, {"date": "2019-12-16", "close": 16.29, "volume": 105402.0}, {"date": "2019-12-17", "close": 16.16, "volume": 326029.0}, {"date": "2019-12-18", "close": 16.64, "volume": 151736.0}, {"date": "2019-12-19", "close": 17.01, "volume": 132277.0}, {"date": "2019-12-20", "close": 17.02, "volume": 375729.0}, {"date": "2019-12-23", "close": 16.99, "volume": 81860.0}, {"date": "2019-12-24", "close": 17.07, "volume": 66502.0}, {"date": "2019-12-26", "close": 17.03, "volume": 62685.0}, {"date": "2019-12-27", "close": 17.01, "volume": 74803.0}, {"date": "2019-12-30", "close": 17.18, "volume": 340482.0}, {"date": "2019-12-31", "close": 17.18, "volume": 86432.0}, {"date": "2020-01-02", "close": 16.84, "volume": 82355.0}, {"date": "2020-01-03", "close": 16.67, "volume": 77387.0}, {"date": "2020-01-06", "close": 16.66, "volume": 90272.0}, {"date": "2020-01-07", "close": 16.52, "volume": 38006.0}, {"date": "2020-01-08", "close": 16.37, "volume": 170003.0}, {"date": "2020-01-09", "close": 16.25, "volume": 192919.0}, {"date": "2020-01-10", "close": 16.16, "volume": 84555.0}, {"date": "2020-01-13", "close": 16.55, "volume": 42329.0}, {"date": "2020-01-14", "close": 16.6, "volume": 46395.0}, {"date": "2020-01-15", "close": 16.56, "volume": 61130.0}, {"date": "2020-01-16", "close": 16.65, "volume": 54809.0}, {"date": "2020-01-17", "close": 16.69, "volume": 50120.0}, {"date": "2020-01-21", "close": 16.3, "volume": 57000.0}, {"date": "2020-01-22", "close": 16.1, "volume": 45183.0}, {"date": "2020-01-23", "close": 16.15, "volume": 71392.0}, {"date": "2020-01-24", "close": 16.02, "volume": 69351.0}, {"date": "2020-01-27", "close": 15.86, "volume": 50970.0}, {"date": "2020-01-28", "close": 15.76, "volume": 65152.0}, {"date": "2020-01-29", "close": 15.53, "volume": 90724.0}, {"date": "2020-01-30", "close": 15.54, "volume": 55984.0}, {"date": "2020-01-31", "close": 15.31, "volume": 122452.0}, {"date": "2020-02-03", "close": 15.88, "volume": 116595.0}, {"date": "2020-02-04", "close": 16.2, "volume": 45434.0}, {"date": "2020-02-05", "close": 16.45, "volume": 65794.0}, {"date": "2020-02-06", "close": 16.43, "volume": 49337.0}, {"date": "2020-02-07", "close": 16.22, "volume": 50490.0}, {"date": "2020-02-10", "close": 15.95, "volume": 58217.0}, {"date": "2020-02-11", "close": 15.48, "volume": 83442.0}, {"date": "2020-02-12", "close": 15.27, "volume": 70081.0}, {"date": "2020-02-13", "close": 15.09, "volume": 78971.0}, {"date": "2020-02-14", "close": 15.2, "volume": 123016.0}, {"date": "2020-02-18", "close": 15.2, "volume": 61273.0}, {"date": "2020-02-19", "close": 15.17, "volume": 65367.0}, {"date": "2020-02-20", "close": 15.17, "volume": 156792.0}, {"date": "2020-02-21", "close": 15.24, "volume": 167937.0}, {"date": "2020-02-24", "close": 14.54, "volume": 150196.0}, {"date": "2020-02-25", "close": 13.78, "volume": 167117.0}, {"date": "2020-02-26", "close": 13.96, "volume": 141293.0}, {"date": "2020-02-27", "close": 13.04, "volume": 117823.0}, {"date": "2020-02-28", "close": 13.27, "volume": 146668.0}, {"date": "2020-03-02", "close": 12.94, "volume": 122718.0}, {"date": "2020-03-03", "close": 12.27, "volume": 78092.0}, {"date": "2020-03-04", "close": 12.3, "volume": 83034.0}, {"date": "2020-03-05", "close": 11.65, "volume": 110886.0}, {"date": "2020-03-06", "close": 11.57, "volume": 121237.0}, {"date": "2020-03-09", "close": 9.9, "volume": 88358.0}, {"date": "2020-03-10", "close": 9.9, "volume": 237948.0}, {"date": "2020-03-11", "close": 9.86, "volume": 196725.0}, {"date": "2020-03-12", "close": 8.75, "volume": 169624.0}, {"date": "2020-03-13", "close": 9.63, "volume": 204934.0}, {"date": "2020-03-16", "close": 9.44, "volume": 227212.0}, {"date": "2020-03-17", "close": 9.95, "volume": 232185.0}, {"date": "2020-03-18", "close": 9.11, "volume": 233368.0}, {"date": "2020-03-19", "close": 10.4, "volume": 247528.0}, {"date": "2020-03-20", "close": 9.42, "volume": 264091.0}, {"date": "2020-03-23", "close": 9.55, "volume": 192093.0}, {"date": "2020-03-24", "close": 10.87, "volume": 148770.0}, {"date": "2020-03-25", "close": 11.0, "volume": 277432.0}, {"date": "2020-03-26", "close": 11.79, "volume": 208745.0}, {"date": "2020-03-27", "close": 10.76, "volume": 153838.0}, {"date": "2020-03-30", "close": 10.65, "volume": 216296.0}, {"date": "2020-03-31", "close": 10.9, "volume": 220581.0}, {"date": "2020-04-01", "close": 10.68, "volume": 215947.0}, {"date": "2020-04-02", "close": 10.87, "volume": 175687.0}, {"date": "2020-04-03", "close": 10.16, "volume": 131392.0}, {"date": "2020-04-06", "close": 11.05, "volume": 167472.0}, {"date": "2020-04-07", "close": 10.75, "volume": 285526.0}, {"date": "2020-04-08", "close": 11.0, "volume": 348253.0}, {"date": "2020-04-09", "close": 11.5, "volume": 239395.0}, {"date": "2020-04-13", "close": 11.22, "volume": 128390.0}, {"date": "2020-04-14", "close": 11.3, "volume": 259203.0}, {"date": "2020-04-15", "close": 10.04, "volume": 96213.0}, {"date": "2020-04-16", "close": 9.22, "volume": 335230.0}, {"date": "2020-04-17", "close": 10.19, "volume": 176893.0}, {"date": "2020-04-20", "close": 9.98, "volume": 255773.0}, {"date": "2020-04-21", "close": 9.71, "volume": 101533.0}, {"date": "2020-04-22", "close": 9.73, "volume": 183009.0}, {"date": "2020-04-23", "close": 10.15, "volume": 147859.0}, {"date": "2020-04-24", "close": 10.71, "volume": 125259.0}, {"date": "2020-04-27", "close": 11.07, "volume": 110346.0}, {"date": "2020-04-28", "close": 11.13, "volume": 117225.0}, {"date": "2020-04-29", "close": 12.06, "volume": 237800.0}, {"date": "2020-04-30", "close": 11.72, "volume": 135576.0}, {"date": "2020-05-01", "close": 11.09, "volume": 168621.0}, {"date": "2020-05-04", "close": 11.08, "volume": 97521.0}, {"date": "2020-05-05", "close": 11.09, "volume": 203271.0}, {"date": "2020-05-06", "close": 10.96, "volume": 177914.0}, {"date": "2020-05-07", "close": 10.99, "volume": 192913.0}, {"date": "2020-05-08", "close": 11.58, "volume": 195775.0}, {"date": "2020-05-11", "close": 11.15, "volume": 142382.0}, {"date": "2020-05-12", "close": 10.58, "volume": 131255.0}, {"date": "2020-05-13", "close": 10.35, "volume": 166202.0}, {"date": "2020-05-14", "close": 10.53, "volume": 155307.0}, {"date": "2020-05-15", "close": 10.84, "volume": 144863.0}, {"date": "2020-05-18", "close": 11.29, "volume": 260561.0}, {"date": "2020-05-19", "close": 11.04, "volume": 137053.0}, {"date": "2020-05-20", "close": 11.72, "volume": 153100.0}, {"date": "2020-05-21", "close": 11.68, "volume": 116723.0}, {"date": "2020-05-22", "close": 11.66, "volume": 46265.0}, {"date": "2020-05-26", "close": 12.14, "volume": 119707.0}, {"date": "2020-05-27", "close": 12.67, "volume": 140661.0}, {"date": "2020-05-28", "close": 12.35, "volume": 122643.0}, {"date": "2020-05-29", "close": 12.55, "volume": 204828.0}, {"date": "2020-06-01", "close": 12.59, "volume": 202950.0}, {"date": "2020-06-02", "close": 13.04, "volume": 159184.0}, {"date": "2020-06-03", "close": 13.37, "volume": 187048.0}, {"date": "2020-06-04", "close": 13.26, "volume": 149193.0}, {"date": "2020-06-05", "close": 14.36, "volume": 313191.0}, {"date": "2020-06-08", "close": 14.74, "volume": 273428.0}, {"date": "2020-06-09", "close": 14.15, "volume": 97814.0}, {"date": "2020-06-10", "close": 13.49, "volume": 97728.0}, {"date": "2020-06-11", "close": 12.3, "volume": 156633.0}, {"date": "2020-06-12", "close": 12.89, "volume": 225994.0}, {"date": "2020-06-15", "close": 12.99, "volume": 95471.0}, {"date": "2020-06-16", "close": 13.02, "volume": 113197.0}, {"date": "2020-06-17", "close": 12.6, "volume": 58332.0}, {"date": "2020-06-18", "close": 12.66, "volume": 105793.0}, {"date": "2020-06-19", "close": 13.0, "volume": 241867.0}, {"date": "2020-06-22", "close": 12.83, "volume": 132296.0}, {"date": "2020-06-23", "close": 12.94, "volume": 82971.0}, {"date": "2020-06-24", "close": 12.48, "volume": 99101.0}, {"date": "2020-06-25", "close": 12.9, "volume": 214030.0}, {"date": "2020-06-26", "close": 12.64, "volume": 320921.0}, {"date": "2020-06-29", "close": 13.19, "volume": 142351.0}, {"date": "2020-06-30", "close": 13.24, "volume": 177810.0}, {"date": "2020-07-01", "close": 13.05, "volume": 95602.0}, {"date": "2020-07-02", "close": 13.29, "volume": 83188.0}, {"date": "2020-07-06", "close": 13.43, "volume": 75314.0}, {"date": "2020-07-07", "close": 13.08, "volume": 78478.0}, {"date": "2020-07-08", "close": 12.89, "volume": 114771.0}, {"date": "2020-07-09", "close": 12.61, "volume": 119027.0}, {"date": "2020-07-10", "close": 12.88, "volume": 127910.0}, {"date": "2020-07-13", "close": 12.88, "volume": 252705.0}, {"date": "2020-07-14", "close": 13.0, "volume": 149333.0}, {"date": "2020-07-15", "close": 13.21, "volume": 528808.0}, {"date": "2020-07-16", "close": 13.61, "volume": 179822.0}, {"date": "2020-07-17", "close": 13.68, "volume": 113624.0}, {"date": "2020-07-20", "close": 13.34, "volume": 101854.0}, {"date": "2020-07-21", "close": 13.64, "volume": 92597.0}, {"date": "2020-07-22", "close": 13.59, "volume": 71755.0}, {"date": "2020-07-23", "close": 13.61, "volume": 175527.0}, {"date": "2020-07-24", "close": 13.5, "volume": 84803.0}, {"date": "2020-07-27", "close": 13.65, "volume": 46889.0}, {"date": "2020-07-28", "close": 13.17, "volume": 71678.0}, {"date": "2020-07-29", "close": 13.36, "volume": 97522.0}, {"date": "2020-07-30", "close": 12.57, "volume": 237082.0}, {"date": "2020-07-31", "close": 12.27, "volume": 170354.0}, {"date": "2020-08-03", "close": 12.22, "volume": 133212.0}, {"date": "2020-08-04", "close": 12.17, "volume": 393193.0}, {"date": "2020-08-05", "close": 12.39, "volume": 226127.0}, {"date": "2020-08-06", "close": 12.32, "volume": 94965.0}, {"date": "2020-08-07", "close": 12.23, "volume": 267061.0}, {"date": "2020-08-10", "close": 12.64, "volume": 557062.0}, {"date": "2020-08-11", "close": 12.97, "volume": 345131.0}, {"date": "2020-08-12", "close": 12.76, "volume": 185415.0}, {"date": "2020-08-13", "close": 12.5, "volume": 146377.0}, {"date": "2020-08-14", "close": 12.2, "volume": 187894.0}, {"date": "2020-08-17", "close": 12.55, "volume": 315590.0}, {"date": "2020-08-18", "close": 12.33, "volume": 99870.0}, {"date": "2020-08-19", "close": 12.19, "volume": 85811.0}, {"date": "2020-08-20", "close": 12.0, "volume": 85474.0}, {"date": "2020-08-21", "close": 11.9, "volume": 147715.0}, {"date": "2020-08-24", "close": 12.24, "volume": 85422.0}, {"date": "2020-08-25", "close": 12.02, "volume": 102319.0}, {"date": "2020-08-26", "close": 11.82, "volume": 91215.0}, {"date": "2020-08-27", "close": 11.87, "volume": 89082.0}, {"date": "2020-08-28", "close": 11.87, "volume": 107210.0}, {"date": "2020-08-31", "close": 11.65, "volume": 198576.0}, {"date": "2020-09-01", "close": 11.69, "volume": 630369.0}, {"date": "2020-09-02", "close": 12.43, "volume": 486972.0}, {"date": "2020-09-03", "close": 11.71, "volume": 159322.0}, {"date": "2020-09-04", "close": 11.79, "volume": 405008.0}, {"date": "2020-09-08", "close": 11.44, "volume": 123746.0}, {"date": "2020-09-09", "close": 11.38, "volume": 151719.0}, {"date": "2020-09-10", "close": 11.29, "volume": 161140.0}, {"date": "2020-09-11", "close": 11.5, "volume": 190157.0}, {"date": "2020-09-14", "close": 11.69, "volume": 253456.0}, {"date": "2020-09-15", "close": 11.52, "volume": 162656.0}, {"date": "2020-09-16", "close": 11.53, "volume": 142989.0}, {"date": "2020-09-17", "close": 11.64, "volume": 343187.0}, {"date": "2020-09-18", "close": 11.71, "volume": 1711338.0}, {"date": "2020-09-21", "close": 10.72, "volume": 296169.0}, {"date": "2020-09-22", "close": 10.34, "volume": 225639.0}, {"date": "2020-09-23", "close": 10.13, "volume": 198810.0}, {"date": "2020-09-24", "close": 10.07, "volume": 146556.0}, {"date": "2020-09-25", "close": 10.16, "volume": 155607.0}, {"date": "2020-09-28", "close": 10.17, "volume": 229771.0}, {"date": "2020-09-29", "close": 10.24, "volume": 120384.0}, {"date": "2020-09-30", "close": 10.26, "volume": 214369.0}, {"date": "2020-10-01", "close": 10.12, "volume": 375950.0}, {"date": "2020-10-02", "close": 10.39, "volume": 105998.0}, {"date": "2020-10-05", "close": 10.72, "volume": 100153.0}, {"date": "2020-10-06", "close": 10.77, "volume": 151800.0}, {"date": "2020-10-07", "close": 10.91, "volume": 260923.0}, {"date": "2020-10-08", "close": 10.84, "volume": 192948.0}, {"date": "2020-10-09", "close": 11.17, "volume": 112901.0}, {"date": "2020-10-12", "close": 11.15, "volume": 61503.0}, {"date": "2020-10-13", "close": 10.86, "volume": 45297.0}, {"date": "2020-10-14", "close": 11.06, "volume": 83057.0}, {"date": "2020-10-15", "close": 11.27, "volume": 60706.0}, {"date": "2020-10-16", "close": 12.84, "volume": 455448.0}, {"date": "2020-10-19", "close": 12.55, "volume": 405414.0}, {"date": "2020-10-20", "close": 12.65, "volume": 362469.0}, {"date": "2020-10-21", "close": 12.5, "volume": 237812.0}, {"date": "2020-10-22", "close": 12.54, "volume": 235667.0}, {"date": "2020-10-23", "close": 12.59, "volume": 118028.0}, {"date": "2020-10-26", "close": 12.46, "volume": 98883.0}, {"date": "2020-10-27", "close": 12.21, "volume": 113104.0}, {"date": "2020-10-28", "close": 11.71, "volume": 295656.0}, {"date": "2020-10-29", "close": 12.13, "volume": 126251.0}, {"date": "2020-10-30", "close": 11.56, "volume": 493529.0}, {"date": "2020-11-02", "close": 11.72, "volume": 170002.0}, {"date": "2020-11-03", "close": 12.19, "volume": 237613.0}, {"date": "2020-11-04", "close": 11.49, "volume": 158138.0}, {"date": "2020-11-05", "close": 12.09, "volume": 123332.0}, {"date": "2020-11-06", "close": 12.06, "volume": 136309.0}, {"date": "2020-11-09", "close": 12.61, "volume": 274522.0}, {"date": "2020-11-10", "close": 12.81, "volume": 375495.0}, {"date": "2020-11-11", "close": 12.87, "volume": 319269.0}, {"date": "2020-11-12", "close": 12.36, "volume": 109715.0}, {"date": "2020-11-13", "close": 12.68, "volume": 218968.0}, {"date": "2020-11-16", "close": 13.05, "volume": 307443.0}, {"date": "2020-11-17", "close": 13.17, "volume": 260089.0}, {"date": "2020-11-18", "close": 13.0, "volume": 146316.0}, {"date": "2020-11-19", "close": 12.51, "volume": 107183.0}, {"date": "2020-11-20", "close": 12.29, "volume": 123152.0}, {"date": "2020-11-23", "close": 12.93, "volume": 180657.0}, {"date": "2020-11-24", "close": 13.46, "volume": 223052.0}, {"date": "2020-11-25", "close": 13.34, "volume": 110611.0}, {"date": "2020-11-27", "close": 13.25, "volume": 43146.0}, {"date": "2020-11-30", "close": 12.79, "volume": 130497.0}, {"date": "2020-12-01", "close": 13.07, "volume": 214386.0}, {"date": "2020-12-02", "close": 13.05, "volume": 95189.0}, {"date": "2020-12-03", "close": 13.07, "volume": 141832.0}, {"date": "2020-12-04", "close": 13.63, "volume": 126250.0}, {"date": "2020-12-07", "close": 13.66, "volume": 104738.0}, {"date": "2020-12-08", "close": 13.84, "volume": 234909.0}, {"date": "2020-12-09", "close": 13.9, "volume": 144977.0}, {"date": "2020-12-10", "close": 13.92, "volume": 114035.0}, {"date": "2020-12-11", "close": 13.79, "volume": 133286.0}, {"date": "2020-12-14", "close": 13.89, "volume": 169661.0}, {"date": "2020-12-15", "close": 14.0, "volume": 520878.0}, {"date": "2020-12-16", "close": 14.11, "volume": 395543.0}, {"date": "2020-12-17", "close": 14.62, "volume": 465081.0}, {"date": "2020-12-18", "close": 13.09, "volume": 781459.0}, {"date": "2020-12-21", "close": 13.44, "volume": 410810.0}, {"date": "2020-12-22", "close": 13.68, "volume": 227415.0}, {"date": "2020-12-23", "close": 13.88, "volume": 208236.0}, {"date": "2020-12-24", "close": 13.98, "volume": 62798.0}, {"date": "2020-12-28", "close": 14.55, "volume": 274278.0}, {"date": "2020-12-29", "close": 14.09, "volume": 373126.0}, {"date": "2020-12-30", "close": 14.41, "volume": 423961.0}, {"date": "2020-12-31", "close": 14.26, "volume": 187695.0}, {"date": "2021-01-04", "close": 13.93, "volume": 234246.0}, {"date": "2021-01-05", "close": 14.37, "volume": 279642.0}, {"date": "2021-01-06", "close": 15.28, "volume": 237891.0}, {"date": "2021-01-07", "close": 15.47, "volume": 205589.0}, {"date": "2021-01-08", "close": 15.18, "volume": 417868.0}, {"date": "2021-01-11", "close": 15.31, "volume": 108668.0}, {"date": "2021-01-12", "close": 15.88, "volume": 158936.0}, {"date": "2021-01-13", "close": 15.35, "volume": 158256.0}, {"date": "2021-01-14", "close": 15.63, "volume": 102559.0}, {"date": "2021-01-15", "close": 15.41, "volume": 130330.0}, {"date": "2021-01-19", "close": 15.43, "volume": 118471.0}, {"date": "2021-01-20", "close": 15.1, "volume": 147818.0}, {"date": "2021-01-21", "close": 14.98, "volume": 139137.0}, {"date": "2021-01-22", "close": 15.16, "volume": 163287.0}, {"date": "2021-01-25", "close": 14.81, "volume": 119818.0}, {"date": "2021-01-26", "close": 14.64, "volume": 81571.0}, {"date": "2021-01-27", "close": 14.06, "volume": 238719.0}, {"date": "2021-01-28", "close": 14.3, "volume": 216243.0}, {"date": "2021-01-29", "close": 13.78, "volume": 178258.0}, {"date": "2021-02-01", "close": 14.22, "volume": 88018.0}, {"date": "2021-02-02", "close": 14.61, "volume": 90360.0}, {"date": "2021-02-03", "close": 14.51, "volume": 130492.0}, {"date": "2021-02-04", "close": 15.01, "volume": 149382.0}, {"date": "2021-02-05", "close": 15.1, "volume": 114992.0}, {"date": "2021-02-08", "close": 15.54, "volume": 124963.0}, {"date": "2021-02-09", "close": 15.86, "volume": 110756.0}, {"date": "2021-02-10", "close": 15.69, "volume": 174994.0}, {"date": "2021-02-11", "close": 15.78, "volume": 84002.0}, {"date": "2021-02-12", "close": 15.88, "volume": 82960.0}, {"date": "2021-02-16", "close": 15.85, "volume": 134199.0}, {"date": "2021-02-17", "close": 15.89, "volume": 93590.0}, {"date": "2021-02-18", "close": 15.51, "volume": 78881.0}, {"date": "2021-02-19", "close": 15.81, "volume": 88376.0}, {"date": "2021-02-22", "close": 16.21, "volume": 123907.0}, {"date": "2021-02-23", "close": 15.91, "volume": 93638.0}, {"date": "2021-02-24", "close": 16.29, "volume": 132163.0}, {"date": "2021-02-25", "close": 15.68, "volume": 98281.0}, {"date": "2021-02-26", "close": 15.36, "volume": 196149.0}, {"date": "2021-03-01", "close": 16.59, "volume": 193264.0}, {"date": "2021-03-02", "close": 16.68, "volume": 200113.0}, {"date": "2021-03-03", "close": 16.81, "volume": 121888.0}, {"date": "2021-03-04", "close": 16.29, "volume": 208251.0}, {"date": "2021-03-05", "close": 17.32, "volume": 160081.0}, {"date": "2021-03-08", "close": 17.64, "volume": 167055.0}, {"date": "2021-03-09", "close": 17.35, "volume": 185264.0}, {"date": "2021-03-10", "close": 17.7, "volume": 201118.0}, {"date": "2021-03-11", "close": 17.65, "volume": 225910.0}, {"date": "2021-03-12", "close": 17.7, "volume": 153199.0}, {"date": "2021-03-15", "close": 17.71, "volume": 146273.0}, {"date": "2021-03-16", "close": 17.51, "volume": 184660.0}, {"date": "2021-03-17", "close": 17.59, "volume": 159671.0}, {"date": "2021-03-18", "close": 17.02, "volume": 222516.0}, {"date": "2021-03-19", "close": 17.06, "volume": 429858.0}, {"date": "2021-03-22", "close": 16.67, "volume": 139415.0}, {"date": "2021-03-23", "close": 15.84, "volume": 137567.0}, {"date": "2021-03-24", "close": 15.82, "volume": 626575.0}, {"date": "2021-03-25", "close": 16.65, "volume": 154281.0}, {"date": "2021-03-26", "close": 17.04, "volume": 131396.0}, {"date": "2021-03-29", "close": 16.69, "volume": 181439.0}, {"date": "2021-03-30", "close": 16.95, "volume": 127824.0}, {"date": "2021-03-31", "close": 16.7, "volume": 189774.0}, {"date": "2021-04-01", "close": 17.0, "volume": 69212.0}, {"date": "2021-04-05", "close": 17.32, "volume": 129154.0}, {"date": "2021-04-06", "close": 17.04, "volume": 170352.0}, {"date": "2021-04-07", "close": 16.35, "volume": 151731.0}, {"date": "2021-04-08", "close": 16.51, "volume": 414490.0}, {"date": "2021-04-09", "close": 16.66, "volume": 109792.0}, {"date": "2021-04-12", "close": 16.67, "volume": 80772.0}, {"date": "2021-04-13", "close": 16.29, "volume": 55695.0}, {"date": "2021-04-14", "close": 16.6, "volume": 79170.0}, {"date": "2021-04-15", "close": 16.81, "volume": 124520.0}, {"date": "2021-04-16", "close": 16.79, "volume": 97054.0}, {"date": "2021-04-19", "close": 16.43, "volume": 68995.0}, {"date": "2021-04-20", "close": 16.19, "volume": 91500.0}, {"date": "2021-04-21", "close": 16.59, "volume": 62098.0}, {"date": "2021-04-22", "close": 16.24, "volume": 61847.0}, {"date": "2021-04-23", "close": 16.66, "volume": 74410.0}, {"date": "2021-04-26", "close": 16.7, "volume": 59500.0}, {"date": "2021-04-27", "close": 14.57, "volume": 1491797.0}, {"date": "2021-04-28", "close": 14.27, "volume": 1830626.0}, {"date": "2021-04-29", "close": 14.01, "volume": 4979338.0}, {"date": "2021-04-30", "close": 14.0, "volume": 1614456.0}, {"date": "2021-05-03", "close": 14.09, "volume": 1215559.0}, {"date": "2021-05-04", "close": 14.54, "volume": 765007.0}, {"date": "2021-05-05", "close": 14.59, "volume": 978812.0}, {"date": "2021-05-06", "close": 14.6, "volume": 680996.0}, {"date": "2021-05-07", "close": 14.87, "volume": 858910.0}, {"date": "2021-05-10", "close": 15.31, "volume": 538215.0}, {"date": "2021-05-11", "close": 15.36, "volume": 312806.0}, {"date": "2021-05-12", "close": 15.15, "volume": 365057.0}, {"date": "2021-05-13", "close": 15.41, "volume": 430663.0}, {"date": "2021-05-14", "close": 15.45, "volume": 577147.0}, {"date": "2021-05-17", "close": 16.05, "volume": 738907.0}, {"date": "2021-05-18", "close": 16.02, "volume": 572758.0}, {"date": "2021-05-19", "close": 15.9, "volume": 516940.0}, {"date": "2021-05-20", "close": 15.68, "volume": 466513.0}, {"date": "2021-05-21", "close": 15.86, "volume": 342047.0}, {"date": "2021-05-24", "close": 15.91, "volume": 350940.0}, {"date": "2021-05-25", "close": 16.0, "volume": 638617.0}, {"date": "2021-05-26", "close": 16.36, "volume": 452834.0}, {"date": "2021-05-27", "close": 16.35, "volume": 581057.0}, {"date": "2021-05-28", "close": 16.34, "volume": 329888.0}, {"date": "2021-06-01", "close": 16.67, "volume": 414870.0}, {"date": "2021-06-02", "close": 16.3, "volume": 335156.0}, {"date": "2021-06-03", "close": 16.19, "volume": 317181.0}, {"date": "2021-06-04", "close": 15.98, "volume": 386341.0}, {"date": "2021-06-07", "close": 15.89, "volume": 513951.0}, {"date": "2021-06-08", "close": 15.96, "volume": 214793.0}, {"date": "2021-06-09", "close": 15.92, "volume": 170027.0}, {"date": "2021-06-10", "close": 15.69, "volume": 219296.0}, {"date": "2021-06-11", "close": 15.9, "volume": 188595.0}, {"date": "2021-06-14", "close": 15.65, "volume": 343033.0}, {"date": "2021-06-15", "close": 15.83, "volume": 208140.0}, {"date": "2021-06-16", "close": 15.78, "volume": 348402.0}, {"date": "2021-06-17", "close": 15.4, "volume": 402300.0}, {"date": "2021-06-18", "close": 15.29, "volume": 765827.0}, {"date": "2021-06-21", "close": 15.62, "volume": 464600.0}, {"date": "2021-06-22", "close": 15.51, "volume": 306088.0}, {"date": "2021-06-23", "close": 15.46, "volume": 260243.0}, {"date": "2021-06-24", "close": 15.61, "volume": 339794.0}, {"date": "2021-06-25", "close": 15.34, "volume": 1890434.0}, {"date": "2021-06-28", "close": 15.21, "volume": 284141.0}, {"date": "2021-06-29", "close": 15.22, "volume": 195293.0}, {"date": "2021-06-30", "close": 15.36, "volume": 158452.0}, {"date": "2021-07-01", "close": 15.44, "volume": 184039.0}, {"date": "2021-07-02", "close": 15.25, "volume": 150728.0}, {"date": "2021-07-06", "close": 14.78, "volume": 225551.0}, {"date": "2021-07-07", "close": 14.82, "volume": 287717.0}, {"date": "2021-07-08", "close": 14.65, "volume": 261344.0}, {"date": "2021-07-09", "close": 15.04, "volume": 117022.0}, {"date": "2021-07-12", "close": 15.34, "volume": 163392.0}, {"date": "2021-07-13", "close": 15.25, "volume": 362971.0}, {"date": "2021-07-14", "close": 15.08, "volume": 148062.0}, {"date": "2021-07-15", "close": 14.94, "volume": 133360.0}, {"date": "2021-07-16", "close": 14.68, "volume": 221269.0}, {"date": "2021-07-19", "close": 14.36, "volume": 283049.0}, {"date": "2021-07-20", "close": 14.67, "volume": 282251.0}, {"date": "2021-07-21", "close": 14.91, "volume": 183806.0}, {"date": "2021-07-22", "close": 14.74, "volume": 127673.0}, {"date": "2021-07-23", "close": 14.88, "volume": 85607.0}, {"date": "2021-07-26", "close": 15.07, "volume": 98312.0}, {"date": "2021-07-27", "close": 14.95, "volume": 117688.0}, {"date": "2021-07-28", "close": 14.99, "volume": 168471.0}, {"date": "2021-07-29", "close": 15.36, "volume": 150239.0}, {"date": "2021-07-30", "close": 15.56, "volume": 332196.0}, {"date": "2021-08-02", "close": 15.65, "volume": 343808.0}, {"date": "2021-08-03", "close": 16.2, "volume": 104453.0}, {"date": "2021-08-04", "close": 15.77, "volume": 338618.0}, {"date": "2021-08-05", "close": 15.83, "volume": 271956.0}, {"date": "2021-08-06", "close": 15.9, "volume": 445765.0}, {"date": "2021-08-09", "close": 16.28, "volume": 576475.0}, {"date": "2021-08-10", "close": 16.87, "volume": 1824656.0}, {"date": "2021-08-11", "close": 13.26, "volume": 1102193.0}, {"date": "2021-08-12", "close": 13.02, "volume": 511658.0}, {"date": "2021-08-13", "close": 12.91, "volume": 302289.0}, {"date": "2021-08-16", "close": 12.74, "volume": 313789.0}, {"date": "2021-08-17", "close": 12.6, "volume": 212895.0}, {"date": "2021-08-18", "close": 12.52, "volume": 227583.0}, {"date": "2021-08-19", "close": 12.28, "volume": 367677.0}, {"date": "2021-08-20", "close": 12.22, "volume": 280165.0}, {"date": "2021-08-23", "close": 11.96, "volume": 362982.0}, {"date": "2021-08-24", "close": 12.36, "volume": 686545.0}, {"date": "2021-08-25", "close": 12.33, "volume": 242979.0}, {"date": "2021-08-26", "close": 12.32, "volume": 334348.0}, {"date": "2021-08-27", "close": 12.88, "volume": 306805.0}, {"date": "2021-08-30", "close": 13.22, "volume": 553886.0}, {"date": "2021-08-31", "close": 13.01, "volume": 323141.0}, {"date": "2021-09-01", "close": 13.07, "volume": 235477.0}, {"date": "2021-09-02", "close": 13.37, "volume": 377698.0}, {"date": "2021-09-03", "close": 13.29, "volume": 246864.0}, {"date": "2021-09-07", "close": 12.84, "volume": 345186.0}, {"date": "2021-09-08", "close": 12.75, "volume": 206965.0}, {"date": "2021-09-09", "close": 12.64, "volume": 190913.0}, {"date": "2021-09-10", "close": 12.41, "volume": 231507.0}, {"date": "2021-09-13", "close": 12.3, "volume": 153890.0}, {"date": "2021-09-14", "close": 12.0, "volume": 180871.0}, {"date": "2021-09-15", "close": 12.24, "volume": 222921.0}, {"date": "2021-09-16", "close": 12.09, "volume": 188147.0}, {"date": "2021-09-17", "close": 11.84, "volume": 470878.0}, {"date": "2021-09-20", "close": 11.5, "volume": 212438.0}, {"date": "2021-09-21", "close": 11.41, "volume": 268628.0}, {"date": "2021-09-22", "close": 11.56, "volume": 194787.0}, {"date": "2021-09-23", "close": 11.89, "volume": 199168.0}, {"date": "2021-09-24", "close": 11.79, "volume": 126320.0}, {"date": "2021-09-27", "close": 12.1, "volume": 166914.0}, {"date": "2021-09-28", "close": 11.94, "volume": 123298.0}, {"date": "2021-09-29", "close": 12.07, "volume": 187779.0}, {"date": "2021-09-30", "close": 11.66, "volume": 227430.0}, {"date": "2021-10-01", "close": 11.96, "volume": 198579.0}, {"date": "2021-10-04", "close": 11.75, "volume": 126762.0}, {"date": "2021-10-05", "close": 11.73, "volume": 171810.0}, {"date": "2021-10-06", "close": 11.54, "volume": 133326.0}, {"date": "2021-10-07", "close": 11.65, "volume": 179514.0}, {"date": "2021-10-08", "close": 11.56, "volume": 136913.0}, {"date": "2021-10-11", "close": 11.41, "volume": 124349.0}, {"date": "2021-10-12", "close": 11.4, "volume": 111146.0}, {"date": "2021-10-13", "close": 11.52, "volume": 121651.0}, {"date": "2021-10-14", "close": 11.85, "volume": 142819.0}, {"date": "2021-10-15", "close": 11.67, "volume": 195540.0}, {"date": "2021-10-18", "close": 11.55, "volume": 95321.0}, {"date": "2021-10-19", "close": 11.38, "volume": 154670.0}, {"date": "2021-10-20", "close": 11.44, "volume": 136777.0}, {"date": "2021-10-21", "close": 11.29, "volume": 216673.0}, {"date": "2021-10-22", "close": 11.36, "volume": 178826.0}, {"date": "2021-10-25", "close": 11.45, "volume": 317087.0}, {"date": "2021-10-26", "close": 11.53, "volume": 221072.0}, {"date": "2021-10-27", "close": 11.3, "volume": 230183.0}, {"date": "2021-10-28", "close": 11.78, "volume": 213712.0}, {"date": "2021-10-29", "close": 11.68, "volume": 235890.0}, {"date": "2021-11-01", "close": 11.78, "volume": 244396.0}, {"date": "2021-11-02", "close": 11.83, "volume": 208272.0}, {"date": "2021-11-03", "close": 11.91, "volume": 265806.0}, {"date": "2021-11-04", "close": 11.89, "volume": 286536.0}, {"date": "2021-11-05", "close": 12.22, "volume": 271025.0}, {"date": "2021-11-08", "close": 12.33, "volume": 164538.0}, {"date": "2021-11-09", "close": 13.19, "volume": 385899.0}, {"date": "2021-11-10", "close": 12.77, "volume": 207101.0}, {"date": "2021-11-11", "close": 12.75, "volume": 303230.0}, {"date": "2021-11-12", "close": 12.96, "volume": 244449.0}, {"date": "2021-11-15", "close": 12.85, "volume": 170903.0}, {"date": "2021-11-16", "close": 12.72, "volume": 254080.0}, {"date": "2021-11-17", "close": 10.73, "volume": 1184966.0}, {"date": "2021-11-18", "close": 10.67, "volume": 1148033.0}, {"date": "2021-11-19", "close": 9.71, "volume": 5370106.0}, {"date": "2021-11-22", "close": 9.94, "volume": 1254736.0}, {"date": "2021-11-23", "close": 9.93, "volume": 938604.0}, {"date": "2021-11-24", "close": 9.88, "volume": 793192.0}, {"date": "2021-11-26", "close": 9.79, "volume": 481191.0}, {"date": "2021-11-29", "close": 9.77, "volume": 689976.0}, {"date": "2021-11-30", "close": 9.57, "volume": 699490.0}, {"date": "2021-12-01", "close": 9.56, "volume": 626924.0}, {"date": "2021-12-02", "close": 9.85, "volume": 857062.0}, {"date": "2021-12-03", "close": 9.68, "volume": 890472.0}, {"date": "2021-12-06", "close": 9.88, "volume": 653912.0}, {"date": "2021-12-07", "close": 9.55, "volume": 549379.0}, {"date": "2021-12-08", "close": 9.57, "volume": 329733.0}, {"date": "2021-12-09", "close": 9.61, "volume": 398685.0}, {"date": "2021-12-10", "close": 9.81, "volume": 342059.0}, {"date": "2021-12-13", "close": 9.8, "volume": 591218.0}, {"date": "2021-12-14", "close": 9.66, "volume": 442157.0}, {"date": "2021-12-15", "close": 10.0, "volume": 557825.0}, {"date": "2021-12-16", "close": 9.74, "volume": 514863.0}, {"date": "2021-12-17", "close": 9.97, "volume": 765164.0}, {"date": "2021-12-20", "close": 9.78, "volume": 1164901.0}, {"date": "2021-12-21", "close": 10.02, "volume": 500736.0}, {"date": "2021-12-22", "close": 10.04, "volume": 314957.0}, {"date": "2021-12-23", "close": 10.22, "volume": 484812.0}, {"date": "2021-12-27", "close": 10.27, "volume": 332865.0}, {"date": "2021-12-28", "close": 10.35, "volume": 243103.0}, {"date": "2021-12-29", "close": 10.23, "volume": 207704.0}, {"date": "2021-12-30", "close": 10.35, "volume": 240858.0}, {"date": "2021-12-31", "close": 10.24, "volume": 134237.0}, {"date": "2022-01-03", "close": 10.2, "volume": 249539.0}, {"date": "2022-01-04", "close": 10.35, "volume": 270444.0}, {"date": "2022-01-05", "close": 10.12, "volume": 311145.0}, {"date": "2022-01-06", "close": 9.92, "volume": 225683.0}, {"date": "2022-01-07", "close": 10.11, "volume": 349120.0}, {"date": "2022-01-10", "close": 9.9, "volume": 463377.0}, {"date": "2022-01-11", "close": 10.17, "volume": 348926.0}, {"date": "2022-01-12", "close": 10.23, "volume": 378510.0}, {"date": "2022-01-13", "close": 10.35, "volume": 308835.0}, {"date": "2022-01-14", "close": 10.41, "volume": 220035.0}, {"date": "2022-01-18", "close": 10.12, "volume": 272665.0}, {"date": "2022-01-19", "close": 10.28, "volume": 204403.0}, {"date": "2022-01-20", "close": 10.07, "volume": 270784.0}, {"date": "2022-01-21", "close": 9.88, "volume": 344994.0}, {"date": "2022-01-24", "close": 9.84, "volume": 393610.0}, {"date": "2022-01-25", "close": 9.62, "volume": 356614.0}, {"date": "2022-01-26", "close": 9.42, "volume": 176881.0}, {"date": "2022-01-27", "close": 9.39, "volume": 238971.0}, {"date": "2022-01-28", "close": 10.35, "volume": 1377218.0}, {"date": "2022-01-31", "close": 10.23, "volume": 501702.0}, {"date": "2022-02-01", "close": 10.3, "volume": 271106.0}, {"date": "2022-02-02", "close": 10.29, "volume": 409387.0}, {"date": "2022-02-03", "close": 9.77, "volume": 894695.0}, {"date": "2022-02-04", "close": 9.69, "volume": 530827.0}, {"date": "2022-02-07", "close": 9.64, "volume": 650384.0}, {"date": "2022-02-08", "close": 9.78, "volume": 1042872.0}, {"date": "2022-02-09", "close": 9.66, "volume": 510982.0}, {"date": "2022-02-10", "close": 9.59, "volume": 880476.0}, {"date": "2022-02-11", "close": 9.75, "volume": 454752.0}, {"date": "2022-02-14", "close": 9.97, "volume": 277253.0}, {"date": "2022-02-15", "close": 10.4, "volume": 240943.0}, {"date": "2022-02-16", "close": 10.6, "volume": 191035.0}, {"date": "2022-02-17", "close": 10.45, "volume": 319657.0}, {"date": "2022-02-18", "close": 10.36, "volume": 326021.0}, {"date": "2022-02-22", "close": 10.08, "volume": 317620.0}, {"date": "2022-02-23", "close": 10.15, "volume": 323435.0}, {"date": "2022-02-24", "close": 9.99, "volume": 338375.0}, {"date": "2022-02-25", "close": 10.4, "volume": 639469.0}, {"date": "2022-02-28", "close": 10.93, "volume": 700008.0}, {"date": "2022-03-01", "close": 10.68, "volume": 496061.0}, {"date": "2022-03-02", "close": 11.02, "volume": 542585.0}, {"date": "2022-03-03", "close": 10.76, "volume": 412630.0}, {"date": "2022-03-04", "close": 10.67, "volume": 368621.0}, {"date": "2022-03-07", "close": 10.25, "volume": 381723.0}, {"date": "2022-03-08", "close": 10.33, "volume": 327706.0}, {"date": "2022-03-09", "close": 10.76, "volume": 522746.0}, {"date": "2022-03-10", "close": 10.82, "volume": 527339.0}, {"date": "2022-03-11", "close": 10.78, "volume": 340261.0}, {"date": "2022-03-14", "close": 10.77, "volume": 384925.0}, {"date": "2022-03-15", "close": 10.85, "volume": 257670.0}, {"date": "2022-03-16", "close": 11.14, "volume": 621302.0}, {"date": "2022-03-17", "close": 11.74, "volume": 845267.0}, {"date": "2022-03-18", "close": 11.04, "volume": 1620758.0}, {"date": "2022-03-21", "close": 11.49, "volume": 539536.0}, {"date": "2022-03-22", "close": 11.72, "volume": 469298.0}, {"date": "2022-03-23", "close": 11.76, "volume": 376304.0}, {"date": "2022-03-24", "close": 11.96, "volume": 334644.0}, {"date": "2022-03-25", "close": 11.97, "volume": 443247.0}, {"date": "2022-03-28", "close": 11.91, "volume": 465304.0}, {"date": "2022-03-29", "close": 11.81, "volume": 183090.0}, {"date": "2022-03-30", "close": 11.68, "volume": 162156.0}, {"date": "2022-03-31", "close": 11.56, "volume": 183929.0}, {"date": "2022-04-01", "close": 11.77, "volume": 990178.0}, {"date": "2022-04-04", "close": 11.77, "volume": 267843.0}, {"date": "2022-04-05", "close": 11.5, "volume": 221800.0}, {"date": "2022-04-06", "close": 11.25, "volume": 368175.0}, {"date": "2022-04-07", "close": 11.3, "volume": 439468.0}, {"date": "2022-04-08", "close": 11.18, "volume": 162292.0}, {"date": "2022-04-11", "close": 11.15, "volume": 153599.0}, {"date": "2022-04-12", "close": 11.2, "volume": 195225.0}, {"date": "2022-04-13", "close": 11.48, "volume": 214541.0}, {"date": "2022-04-14", "close": 11.41, "volume": 144181.0}, {"date": "2022-04-18", "close": 11.32, "volume": 171621.0}, {"date": "2022-04-19", "close": 11.32, "volume": 269300.0}, {"date": "2022-04-20", "close": 11.54, "volume": 308492.0}, {"date": "2022-04-21", "close": 11.29, "volume": 203314.0}, {"date": "2022-04-22", "close": 11.07, "volume": 189902.0}, {"date": "2022-04-25", "close": 11.12, "volume": 263702.0}, {"date": "2022-04-26", "close": 11.22, "volume": 282281.0}, {"date": "2022-04-27", "close": 11.2, "volume": 213837.0}, {"date": "2022-04-28", "close": 11.44, "volume": 289160.0}, {"date": "2022-04-29", "close": 10.06, "volume": 1400057.0}, {"date": "2022-05-02", "close": 10.07, "volume": 721658.0}, {"date": "2022-05-03", "close": 9.72, "volume": 747176.0}, {"date": "2022-05-04", "close": 10.01, "volume": 603249.0}, {"date": "2022-05-05", "close": 9.91, "volume": 477556.0}, {"date": "2022-05-06", "close": 9.68, "volume": 305402.0}, {"date": "2022-05-09", "close": 9.35, "volume": 336959.0}, {"date": "2022-05-10", "close": 9.67, "volume": 390964.0}, {"date": "2022-05-11", "close": 9.86, "volume": 500733.0}, {"date": "2022-05-12", "close": 9.65, "volume": 323566.0}, {"date": "2022-05-13", "close": 9.74, "volume": 556095.0}, {"date": "2022-05-16", "close": 9.79, "volume": 214823.0}, {"date": "2022-05-17", "close": 9.86, "volume": 708455.0}, {"date": "2022-05-18", "close": 9.98, "volume": 606130.0}, {"date": "2022-05-19", "close": 10.05, "volume": 509917.0}, {"date": "2022-05-20", "close": 9.97, "volume": 392510.0}, {"date": "2022-05-23", "close": 10.18, "volume": 365563.0}, {"date": "2022-05-24", "close": 10.18, "volume": 322774.0}, {"date": "2022-05-25", "close": 10.1, "volume": 243212.0}, {"date": "2022-05-26", "close": 10.21, "volume": 189726.0}, {"date": "2022-05-27", "close": 10.36, "volume": 213480.0}, {"date": "2022-05-31", "close": 10.27, "volume": 1035062.0}, {"date": "2022-06-01", "close": 10.2, "volume": 293989.0}, {"date": "2022-06-02", "close": 10.47, "volume": 246291.0}, {"date": "2022-06-03", "close": 10.33, "volume": 324416.0}, {"date": "2022-06-06", "close": 10.61, "volume": 331602.0}, {"date": "2022-06-07", "close": 10.83, "volume": 385305.0}, {"date": "2022-06-08", "close": 10.67, "volume": 200416.0}, {"date": "2022-06-09", "close": 10.48, "volume": 243242.0}, {"date": "2022-06-10", "close": 9.75, "volume": 214056.0}, {"date": "2022-06-13", "close": 9.48, "volume": 385411.0}, {"date": "2022-06-14", "close": 9.36, "volume": 253201.0}, {"date": "2022-06-15", "close": 9.46, "volume": 241905.0}, {"date": "2022-06-16", "close": 9.43, "volume": 536647.0}, {"date": "2022-06-17", "close": 9.55, "volume": 734467.0}, {"date": "2022-06-21", "close": 9.58, "volume": 506318.0}, {"date": "2022-06-22", "close": 10.06, "volume": 401182.0}, {"date": "2022-06-23", "close": 9.67, "volume": 526754.0}, {"date": "2022-06-24", "close": 9.97, "volume": 2000394.0}, {"date": "2022-06-27", "close": 10.16, "volume": 583487.0}, {"date": "2022-06-28", "close": 10.08, "volume": 586222.0}, {"date": "2022-06-29", "close": 9.87, "volume": 385707.0}, {"date": "2022-06-30", "close": 9.85, "volume": 344169.0}, {"date": "2022-07-01", "close": 9.95, "volume": 349061.0}, {"date": "2022-07-05", "close": 9.69, "volume": 440640.0}, {"date": "2022-07-06", "close": 9.56, "volume": 612306.0}, {"date": "2022-07-07", "close": 9.71, "volume": 514804.0}, {"date": "2022-07-08", "close": 9.73, "volume": 598295.0}, {"date": "2022-07-11", "close": 9.55, "volume": 290690.0}, {"date": "2022-07-12", "close": 9.47, "volume": 426969.0}, {"date": "2022-07-13", "close": 9.49, "volume": 353280.0}, {"date": "2022-07-14", "close": 9.37, "volume": 340251.0}, {"date": "2022-07-15", "close": 9.94, "volume": 385500.0}, {"date": "2022-07-18", "close": 10.08, "volume": 370797.0}, {"date": "2022-07-19", "close": 10.49, "volume": 506936.0}, {"date": "2022-07-20", "close": 10.23, "volume": 254522.0}, {"date": "2022-07-21", "close": 10.11, "volume": 200353.0}, {"date": "2022-07-22", "close": 10.1, "volume": 245917.0}, {"date": "2022-07-25", "close": 10.22, "volume": 289782.0}, {"date": "2022-07-26", "close": 10.14, "volume": 266166.0}, {"date": "2022-07-27", "close": 10.19, "volume": 225086.0}, {"date": "2022-07-28", "close": 10.25, "volume": 262264.0}, {"date": "2022-07-29", "close": 10.23, "volume": 354809.0}, {"date": "2022-08-01", "close": 10.78, "volume": 448839.0}, {"date": "2022-08-02", "close": 10.57, "volume": 342232.0}, {"date": "2022-08-03", "close": 10.71, "volume": 376318.0}, {"date": "2022-08-04", "close": 8.83, "volume": 5675287.0}, {"date": "2022-08-05", "close": 8.91, "volume": 1181022.0}, {"date": "2022-08-08", "close": 8.93, "volume": 1082251.0}, {"date": "2022-08-09", "close": 9.18, "volume": 1312547.0}, {"date": "2022-08-10", "close": 9.38, "volume": 700061.0}, {"date": "2022-08-11", "close": 9.47, "volume": 610380.0}, {"date": "2022-08-12", "close": 9.85, "volume": 914198.0}, {"date": "2022-08-15", "close": 10.0, "volume": 1046672.0}, {"date": "2022-08-16", "close": 10.1, "volume": 551795.0}, {"date": "2022-08-17", "close": 10.09, "volume": 439528.0}, {"date": "2022-08-18", "close": 10.15, "volume": 288422.0}, {"date": "2022-08-19", "close": 9.9, "volume": 469164.0}, {"date": "2022-08-22", "close": 9.58, "volume": 366658.0}, {"date": "2022-08-23", "close": 9.55, "volume": 397703.0}, {"date": "2022-08-24", "close": 9.55, "volume": 421458.0}, {"date": "2022-08-25", "close": 9.84, "volume": 297365.0}, {"date": "2022-08-26", "close": 9.78, "volume": 448197.0}, {"date": "2022-08-29", "close": 9.7, "volume": 386788.0}, {"date": "2022-08-30", "close": 9.47, "volume": 339371.0}, {"date": "2022-08-31", "close": 9.24, "volume": 417189.0}, {"date": "2022-09-01", "close": 9.01, "volume": 379916.0}, {"date": "2022-09-02", "close": 9.0, "volume": 316080.0}, {"date": "2022-09-06", "close": 9.08, "volume": 547347.0}, {"date": "2022-09-07", "close": 9.41, "volume": 427525.0}, {"date": "2022-09-08", "close": 9.24, "volume": 492154.0}, {"date": "2022-09-09", "close": 9.46, "volume": 279753.0}, {"date": "2022-09-12", "close": 9.52, "volume": 334391.0}, {"date": "2022-09-13", "close": 9.04, "volume": 423446.0}, {"date": "2022-09-14", "close": 8.94, "volume": 542336.0}, {"date": "2022-09-15", "close": 8.7, "volume": 670795.0}, {"date": "2022-09-16", "close": 8.42, "volume": 2815169.0}, {"date": "2022-09-19", "close": 8.95, "volume": 789172.0}, {"date": "2022-09-20", "close": 8.73, "volume": 671093.0}, {"date": "2022-09-21", "close": 8.71, "volume": 400250.0}, {"date": "2022-09-22", "close": 8.61, "volume": 366317.0}, {"date": "2022-09-23", "close": 8.8, "volume": 1243703.0}, {"date": "2022-09-26", "close": 8.62, "volume": 1105255.0}, {"date": "2022-09-27", "close": 8.62, "volume": 863681.0}, {"date": "2022-09-28", "close": 8.66, "volume": 561553.0}, {"date": "2022-09-29", "close": 8.46, "volume": 338571.0}, {"date": "2022-09-30", "close": 8.44, "volume": 348762.0}, {"date": "2022-10-03", "close": 8.81, "volume": 342660.0}, {"date": "2022-10-04", "close": 9.07, "volume": 443038.0}, {"date": "2022-10-05", "close": 9.04, "volume": 553020.0}, {"date": "2022-10-06", "close": 8.97, "volume": 316273.0}, {"date": "2022-10-07", "close": 8.64, "volume": 493503.0}, {"date": "2022-10-10", "close": 8.75, "volume": 342154.0}, {"date": "2022-10-11", "close": 8.86, "volume": 471410.0}, {"date": "2022-10-12", "close": 8.59, "volume": 348016.0}, {"date": "2022-10-13", "close": 8.75, "volume": 407691.0}, {"date": "2022-10-14", "close": 8.87, "volume": 616850.0}, {"date": "2022-10-17", "close": 9.3, "volume": 780698.0}, {"date": "2022-10-18", "close": 9.58, "volume": 465361.0}, {"date": "2022-10-19", "close": 9.36, "volume": 393961.0}, {"date": "2022-10-20", "close": 9.3, "volume": 281798.0}, {"date": "2022-10-21", "close": 9.67, "volume": 377189.0}, {"date": "2022-10-24", "close": 9.79, "volume": 231138.0}, {"date": "2022-10-25", "close": 9.91, "volume": 312249.0}, {"date": "2022-10-26", "close": 9.9, "volume": 481495.0}, {"date": "2022-10-27", "close": 9.86, "volume": 228314.0}, {"date": "2022-10-28", "close": 10.05, "volume": 261756.0}, {"date": "2022-10-31", "close": 9.95, "volume": 360677.0}, {"date": "2022-11-01", "close": 9.6, "volume": 727031.0}, {"date": "2022-11-02", "close": 9.42, "volume": 690770.0}, {"date": "2022-11-03", "close": 9.3, "volume": 449306.0}, {"date": "2022-11-04", "close": 9.67, "volume": 355258.0}, {"date": "2022-11-07", "close": 9.63, "volume": 337555.0}, {"date": "2022-11-08", "close": 9.75, "volume": 279523.0}, {"date": "2022-11-09", "close": 9.56, "volume": 214337.0}, {"date": "2022-11-10", "close": 10.07, "volume": 366411.0}, {"date": "2022-11-11", "close": 9.96, "volume": 361973.0}, {"date": "2022-11-14", "close": 9.8, "volume": 311000.0}, {"date": "2022-11-15", "close": 8.67, "volume": 5147750.0}, {"date": "2022-11-16", "close": 8.78, "volume": 1446105.0}, {"date": "2022-11-17", "close": 8.92, "volume": 927721.0}, {"date": "2022-11-18", "close": 9.07, "volume": 718652.0}, {"date": "2022-11-21", "close": 9.17, "volume": 905109.0}, {"date": "2022-11-22", "close": 9.15, "volume": 1071798.0}, {"date": "2022-11-23", "close": 9.19, "volume": 553227.0}, {"date": "2022-11-25", "close": 9.1, "volume": 460569.0}, {"date": "2022-11-28", "close": 9.0, "volume": 880467.0}, {"date": "2022-11-29", "close": 9.04, "volume": 603796.0}, {"date": "2022-11-30", "close": 9.29, "volume": 1510819.0}, {"date": "2022-12-01", "close": 9.21, "volume": 573992.0}, {"date": "2022-12-02", "close": 9.36, "volume": 611576.0}, {"date": "2022-12-05", "close": 9.21, "volume": 482791.0}, {"date": "2022-12-06", "close": 9.17, "volume": 651855.0}, {"date": "2022-12-07", "close": 8.97, "volume": 1116563.0}, {"date": "2022-12-08", "close": 8.88, "volume": 576585.0}, {"date": "2022-12-09", "close": 8.83, "volume": 637087.0}, {"date": "2022-12-12", "close": 9.07, "volume": 1085908.0}, {"date": "2022-12-13", "close": 8.96, "volume": 683187.0}, {"date": "2022-12-14", "close": 9.07, "volume": 853400.0}, {"date": "2022-12-15", "close": 8.89, "volume": 805180.0}, {"date": "2022-12-16", "close": 9.04, "volume": 1369966.0}, {"date": "2022-12-19", "close": 9.12, "volume": 822875.0}, {"date": "2022-12-20", "close": 9.19, "volume": 662980.0}, {"date": "2022-12-21", "close": 9.1, "volume": 629388.0}, {"date": "2022-12-22", "close": 8.78, "volume": 614975.0}, {"date": "2022-12-23", "close": 8.89, "volume": 297859.0}, {"date": "2022-12-27", "close": 8.88, "volume": 297590.0}, {"date": "2022-12-28", "close": 8.83, "volume": 384926.0}, {"date": "2022-12-29", "close": 8.9, "volume": 322284.0}, {"date": "2022-12-30", "close": 8.86, "volume": 353958.0}, {"date": "2023-01-03", "close": 8.84, "volume": 574763.0}, {"date": "2023-01-04", "close": 9.02, "volume": 549024.0}, {"date": "2023-01-05", "close": 9.02, "volume": 335590.0}, {"date": "2023-01-06", "close": 9.27, "volume": 502885.0}, {"date": "2023-01-09", "close": 9.35, "volume": 509702.0}, {"date": "2023-01-10", "close": 9.42, "volume": 407920.0}, {"date": "2023-01-11", "close": 9.47, "volume": 396955.0}, {"date": "2023-01-12", "close": 9.81, "volume": 487716.0}, {"date": "2023-01-13", "close": 9.95, "volume": 783546.0}, {"date": "2023-01-17", "close": 9.92, "volume": 769016.0}, {"date": "2023-01-18", "close": 9.99, "volume": 556931.0}, {"date": "2023-01-19", "close": 10.45, "volume": 1594179.0}, {"date": "2023-01-20", "close": 10.22, "volume": 835736.0}, {"date": "2023-01-23", "close": 10.51, "volume": 1176426.0}, {"date": "2023-01-24", "close": 10.49, "volume": 599446.0}, {"date": "2023-01-25", "close": 10.47, "volume": 420541.0}, {"date": "2023-01-26", "close": 10.57, "volume": 601793.0}, {"date": "2023-01-27", "close": 10.57, "volume": 405116.0}, {"date": "2023-01-30", "close": 10.43, "volume": 462361.0}, {"date": "2023-01-31", "close": 10.49, "volume": 1080249.0}, {"date": "2023-02-01", "close": 10.63, "volume": 732551.0}, {"date": "2023-02-02", "close": 10.93, "volume": 1192426.0}, {"date": "2023-02-03", "close": 11.0, "volume": 1023083.0}, {"date": "2023-02-06", "close": 10.91, "volume": 731088.0}, {"date": "2023-02-07", "close": 11.13, "volume": 774287.0}, {"date": "2023-02-08", "close": 11.0, "volume": 666611.0}, {"date": "2023-02-09", "close": 10.88, "volume": 585430.0}, {"date": "2023-02-10", "close": 10.85, "volume": 497937.0}, {"date": "2023-02-13", "close": 10.74, "volume": 439389.0}, {"date": "2023-02-14", "close": 10.74, "volume": 821393.0}, {"date": "2023-02-15", "close": 10.76, "volume": 486429.0}, {"date": "2023-02-16", "close": 10.48, "volume": 513387.0}, {"date": "2023-02-17", "close": 10.6, "volume": 498943.0}, {"date": "2023-02-21", "close": 10.3, "volume": 540666.0}, {"date": "2023-02-22", "close": 10.29, "volume": 513626.0}, {"date": "2023-02-23", "close": 10.27, "volume": 412383.0}, {"date": "2023-02-24", "close": 10.33, "volume": 638873.0}, {"date": "2023-02-27", "close": 10.34, "volume": 451151.0}, {"date": "2023-02-28", "close": 10.04, "volume": 1452603.0}, {"date": "2023-03-01", "close": 10.2, "volume": 1098852.0}, {"date": "2023-03-02", "close": 10.35, "volume": 973718.0}, {"date": "2023-03-03", "close": 11.02, "volume": 5631630.0}, {"date": "2023-03-06", "close": 10.77, "volume": 1510510.0}, {"date": "2023-03-07", "close": 10.68, "volume": 1283968.0}, {"date": "2023-03-08", "close": 10.59, "volume": 1265634.0}, {"date": "2023-03-09", "close": 10.56, "volume": 1359117.0}, {"date": "2023-03-10", "close": 10.47, "volume": 1727762.0}, {"date": "2023-03-13", "close": 10.06, "volume": 1924684.0}, {"date": "2023-03-14", "close": 10.36, "volume": 1523482.0}, {"date": "2023-03-15", "close": 10.09, "volume": 1433579.0}, {"date": "2023-03-16", "close": 10.29, "volume": 1097077.0}, {"date": "2023-03-17", "close": 9.98, "volume": 2413295.0}, {"date": "2023-03-20", "close": 10.02, "volume": 691554.0}, {"date": "2023-03-21", "close": 10.38, "volume": 710800.0}, {"date": "2023-03-22", "close": 10.25, "volume": 897805.0}, {"date": "2023-03-23", "close": 10.2, "volume": 867516.0}, {"date": "2023-03-24", "close": 10.43, "volume": 716045.0}, {"date": "2023-03-27", "close": 10.5, "volume": 524038.0}, {"date": "2023-03-28", "close": 10.69, "volume": 659874.0}, {"date": "2023-03-29", "close": 10.84, "volume": 647923.0}, {"date": "2023-03-30", "close": 10.84, "volume": 400356.0}, {"date": "2023-03-31", "close": 11.05, "volume": 982883.0}, {"date": "2023-04-03", "close": 10.98, "volume": 651064.0}, {"date": "2023-04-04", "close": 10.89, "volume": 588418.0}, {"date": "2023-04-05", "close": 10.86, "volume": 481903.0}, {"date": "2023-04-06", "close": 10.87, "volume": 605050.0}, {"date": "2023-04-10", "close": 10.93, "volume": 889171.0}, {"date": "2023-04-11", "close": 11.6, "volume": 1077241.0}, {"date": "2023-04-12", "close": 11.57, "volume": 613215.0}, {"date": "2023-04-13", "close": 11.67, "volume": 572828.0}, {"date": "2023-04-14", "close": 11.5, "volume": 611853.0}, {"date": "2023-04-17", "close": 11.5, "volume": 511816.0}, {"date": "2023-04-18", "close": 11.3, "volume": 604179.0}, {"date": "2023-04-19", "close": 11.39, "volume": 346517.0}, {"date": "2023-04-20", "close": 11.38, "volume": 404218.0}, {"date": "2023-04-21", "close": 11.29, "volume": 425347.0}, {"date": "2023-04-24", "close": 11.37, "volume": 334961.0}, {"date": "2023-04-25", "close": 11.02, "volume": 722510.0}, {"date": "2023-04-26", "close": 10.9, "volume": 547730.0}, {"date": "2023-04-27", "close": 10.98, "volume": 648533.0}, {"date": "2023-04-28", "close": 11.35, "volume": 1046691.0}, {"date": "2023-05-01", "close": 11.56, "volume": 1058120.0}, {"date": "2023-05-02", "close": 11.51, "volume": 672105.0}, {"date": "2023-05-03", "close": 11.41, "volume": 1005487.0}, {"date": "2023-05-04", "close": 10.63, "volume": 1492883.0}, {"date": "2023-05-05", "close": 10.6, "volume": 1675822.0}, {"date": "2023-05-08", "close": 10.51, "volume": 1135391.0}, {"date": "2023-05-09", "close": 10.23, "volume": 1032522.0}, {"date": "2023-05-10", "close": 10.37, "volume": 861575.0}, {"date": "2023-05-11", "close": 10.41, "volume": 441465.0}, {"date": "2023-05-12", "close": 10.49, "volume": 619908.0}, {"date": "2023-05-15", "close": 10.75, "volume": 634115.0}, {"date": "2023-05-16", "close": 10.62, "volume": 630551.0}, {"date": "2023-05-17", "close": 10.7, "volume": 586808.0}, {"date": "2023-05-18", "close": 11.01, "volume": 744188.0}, {"date": "2023-05-19", "close": 11.25, "volume": 771117.0}, {"date": "2023-05-22", "close": 11.39, "volume": 839972.0}, {"date": "2023-05-23", "close": 11.3, "volume": 941980.0}, {"date": "2023-05-24", "close": 10.63, "volume": 6502585.0}, {"date": "2023-05-25", "close": 10.66, "volume": 2250172.0}, {"date": "2023-05-26", "close": 10.51, "volume": 1840433.0}, {"date": "2023-05-30", "close": 10.54, "volume": 1652058.0}, {"date": "2023-05-31", "close": 10.04, "volume": 1715547.0}, {"date": "2023-06-01", "close": 9.99, "volume": 970376.0}, {"date": "2023-06-02", "close": 10.44, "volume": 890094.0}, {"date": "2023-06-05", "close": 10.66, "volume": 4038681.0}, {"date": "2023-06-06", "close": 10.79, "volume": 868146.0}, {"date": "2023-06-07", "close": 10.87, "volume": 735396.0}, {"date": "2023-06-08", "close": 10.82, "volume": 656184.0}, {"date": "2023-06-09", "close": 10.65, "volume": 1217651.0}, {"date": "2023-06-12", "close": 10.59, "volume": 1003703.0}, {"date": "2023-06-13", "close": 10.8, "volume": 806052.0}, {"date": "2023-06-14", "close": 10.69, "volume": 960848.0}, {"date": "2023-06-15", "close": 10.78, "volume": 960078.0}, {"date": "2023-06-16", "close": 10.5, "volume": 1451465.0}, {"date": "2023-06-20", "close": 10.56, "volume": 800169.0}, {"date": "2023-06-21", "close": 10.61, "volume": 528540.0}, {"date": "2023-06-22", "close": 10.5, "volume": 495613.0}, {"date": "2023-06-23", "close": 10.28, "volume": 2714742.0}, {"date": "2023-06-26", "close": 10.61, "volume": 738860.0}, {"date": "2023-06-27", "close": 10.81, "volume": 498862.0}, {"date": "2023-06-28", "close": 10.84, "volume": 521411.0}, {"date": "2023-06-29", "close": 11.15, "volume": 759347.0}, {"date": "2023-06-30", "close": 11.46, "volume": 930827.0}, {"date": "2023-07-03", "close": 11.56, "volume": 370389.0}, {"date": "2023-07-05", "close": 11.33, "volume": 1115429.0}, {"date": "2023-07-06", "close": 11.52, "volume": 745489.0}, {"date": "2023-07-07", "close": 11.66, "volume": 901859.0}, {"date": "2023-07-10", "close": 11.73, "volume": 751893.0}, {"date": "2023-07-11", "close": 11.85, "volume": 689525.0}, {"date": "2023-07-12", "close": 11.95, "volume": 712023.0}, {"date": "2023-07-13", "close": 11.99, "volume": 611969.0}, {"date": "2023-07-14", "close": 11.85, "volume": 800841.0}, {"date": "2023-07-17", "close": 11.73, "volume": 653831.0}, {"date": "2023-07-18", "close": 11.94, "volume": 871403.0}, {"date": "2023-07-19", "close": 12.0, "volume": 760421.0}, {"date": "2023-07-20", "close": 11.98, "volume": 885148.0}, {"date": "2023-07-21", "close": 12.09, "volume": 574983.0}, {"date": "2023-07-24", "close": 11.97, "volume": 1061475.0}, {"date": "2023-07-25", "close": 12.19, "volume": 564708.0}, {"date": "2023-07-26", "close": 12.19, "volume": 471504.0}, {"date": "2023-07-27", "close": 12.2, "volume": 568186.0}, {"date": "2023-07-28", "close": 12.26, "volume": 499504.0}, {"date": "2023-07-31", "close": 12.29, "volume": 366299.0}, {"date": "2023-08-01", "close": 12.32, "volume": 497325.0}, {"date": "2023-08-02", "close": 12.09, "volume": 740745.0}, {"date": "2023-08-03", "close": 10.32, "volume": 3320335.0}, {"date": "2023-08-04", "close": 10.01, "volume": 1859958.0}, {"date": "2023-08-07", "close": 10.02, "volume": 1111321.0}, {"date": "2023-08-08", "close": 9.88, "volume": 844806.0}, {"date": "2023-08-09", "close": 10.14, "volume": 723277.0}, {"date": "2023-08-10", "close": 10.07, "volume": 744962.0}, {"date": "2023-08-11", "close": 10.19, "volume": 750001.0}, {"date": "2023-08-14", "close": 10.39, "volume": 743181.0}, {"date": "2023-08-15", "close": 10.2, "volume": 750696.0}, {"date": "2023-08-16", "close": 10.04, "volume": 584023.0}, {"date": "2023-08-17", "close": 9.74, "volume": 572842.0}, {"date": "2023-08-18", "close": 9.78, "volume": 930768.0}, {"date": "2023-08-21", "close": 9.52, "volume": 573398.0}, {"date": "2023-08-22", "close": 9.6, "volume": 655234.0}, {"date": "2023-08-23", "close": 9.55, "volume": 460095.0}, {"date": "2023-08-24", "close": 9.53, "volume": 439023.0}, {"date": "2023-08-25", "close": 9.86, "volume": 810691.0}, {"date": "2023-08-28", "close": 10.0, "volume": 854575.0}, {"date": "2023-08-29", "close": 10.03, "volume": 540453.0}, {"date": "2023-08-30", "close": 10.12, "volume": 606263.0}, {"date": "2023-08-31", "close": 10.24, "volume": 633210.0}, {"date": "2023-09-01", "close": 10.35, "volume": 427332.0}, {"date": "2023-09-05", "close": 10.13, "volume": 622832.0}, {"date": "2023-09-06", "close": 10.17, "volume": 510332.0}, {"date": "2023-09-07", "close": 9.92, "volume": 811192.0}, {"date": "2023-09-08", "close": 9.8, "volume": 519468.0}, {"date": "2023-09-11", "close": 10.09, "volume": 710932.0}, {"date": "2023-09-12", "close": 10.33, "volume": 566876.0}, {"date": "2023-09-13", "close": 10.18, "volume": 685377.0}, {"date": "2023-09-14", "close": 10.47, "volume": 607318.0}, {"date": "2023-09-15", "close": 10.52, "volume": 3055687.0}, {"date": "2023-09-18", "close": 10.18, "volume": 472063.0}, {"date": "2023-09-19", "close": 10.08, "volume": 637634.0}, {"date": "2023-09-20", "close": 10.08, "volume": 610150.0}, {"date": "2023-09-21", "close": 10.0, "volume": 683806.0}, {"date": "2023-09-22", "close": 9.91, "volume": 483838.0}, {"date": "2023-09-25", "close": 9.9, "volume": 863838.0}, {"date": "2023-09-26", "close": 9.65, "volume": 623354.0}, {"date": "2023-09-27", "close": 9.77, "volume": 438161.0}, {"date": "2023-09-28", "close": 10.0, "volume": 409931.0}, {"date": "2023-09-29", "close": 9.84, "volume": 788330.0}, {"date": "2023-10-02", "close": 9.65, "volume": 444572.0}, {"date": "2023-10-03", "close": 9.54, "volume": 637071.0}, {"date": "2023-10-04", "close": 9.81, "volume": 548089.0}, {"date": "2023-10-05", "close": 9.8, "volume": 657313.0}, {"date": "2023-10-06", "close": 9.87, "volume": 554816.0}, {"date": "2023-10-09", "close": 9.78, "volume": 402315.0}, {"date": "2023-10-10", "close": 9.85, "volume": 460989.0}, {"date": "2023-10-11", "close": 9.86, "volume": 310939.0}, {"date": "2023-10-12", "close": 9.57, "volume": 620025.0}, {"date": "2023-10-13", "close": 9.34, "volume": 610453.0}, {"date": "2023-10-16", "close": 9.44, "volume": 675128.0}, {"date": "2023-10-17", "close": 9.65, "volume": 831401.0}, {"date": "2023-10-18", "close": 9.25, "volume": 680906.0}, {"date": "2023-10-19", "close": 9.14, "volume": 714154.0}, {"date": "2023-10-20", "close": 9.27, "volume": 652784.0}, {"date": "2023-10-23", "close": 9.11, "volume": 639075.0}, {"date": "2023-10-24", "close": 9.18, "volume": 490225.0}, {"date": "2023-10-25", "close": 8.99, "volume": 817415.0}, {"date": "2023-10-26", "close": 9.1, "volume": 522201.0}, {"date": "2023-10-27", "close": 9.09, "volume": 529419.0}, {"date": "2023-10-30", "close": 9.07, "volume": 506955.0}, {"date": "2023-10-31", "close": 9.2, "volume": 636981.0}, {"date": "2023-11-01", "close": 9.02, "volume": 679251.0}, {"date": "2023-11-02", "close": 8.98, "volume": 1809329.0}, {"date": "2023-11-03", "close": 9.42, "volume": 1161293.0}, {"date": "2023-11-06", "close": 9.16, "volume": 1013051.0}, {"date": "2023-11-07", "close": 9.2, "volume": 491433.0}, {"date": "2023-11-08", "close": 9.01, "volume": 572118.0}, {"date": "2023-11-09", "close": 8.81, "volume": 661292.0}, {"date": "2023-11-10", "close": 8.83, "volume": 735709.0}, {"date": "2023-11-13", "close": 8.99, "volume": 677429.0}, {"date": "2023-11-14", "close": 9.57, "volume": 699340.0}, {"date": "2023-11-15", "close": 9.53, "volume": 565230.0}, {"date": "2023-11-16", "close": 9.38, "volume": 433929.0}, {"date": "2023-11-17", "close": 9.51, "volume": 483074.0}, {"date": "2023-11-20", "close": 9.75, "volume": 693893.0}, {"date": "2023-11-21", "close": 9.61, "volume": 633752.0}, {"date": "2023-11-22", "close": 9.66, "volume": 420569.0}, {"date": "2023-11-24", "close": 9.81, "volume": 521514.0}, {"date": "2023-11-27", "close": 9.66, "volume": 903950.0}, {"date": "2023-11-28", "close": 9.58, "volume": 596560.0}, {"date": "2023-11-29", "close": 9.61, "volume": 588475.0}, {"date": "2023-11-30", "close": 9.52, "volume": 660458.0}, {"date": "2023-12-01", "close": 9.83, "volume": 655418.0}, {"date": "2023-12-04", "close": 9.89, "volume": 670225.0}, {"date": "2023-12-05", "close": 9.66, "volume": 394754.0}, {"date": "2023-12-06", "close": 9.66, "volume": 816489.0}, {"date": "2023-12-07", "close": 9.72, "volume": 623537.0}, {"date": "2023-12-08", "close": 9.67, "volume": 370609.0}, {"date": "2023-12-11", "close": 9.55, "volume": 488469.0}, {"date": "2023-12-12", "close": 9.37, "volume": 322031.0}, {"date": "2023-12-13", "close": 9.72, "volume": 646143.0}, {"date": "2023-12-14", "close": 9.88, "volume": 607869.0}, {"date": "2023-12-15", "close": 9.6, "volume": 1581747.0}, {"date": "2023-12-18", "close": 9.58, "volume": 652149.0}, {"date": "2023-12-19", "close": 9.8, "volume": 949480.0}, {"date": "2023-12-20", "close": 9.75, "volume": 847602.0}, {"date": "2023-12-21", "close": 9.92, "volume": 947546.0}, {"date": "2023-12-22", "close": 10.05, "volume": 568744.0}, {"date": "2023-12-26", "close": 10.2, "volume": 448173.0}, {"date": "2023-12-27", "close": 10.03, "volume": 410549.0}, {"date": "2023-12-28", "close": 9.96, "volume": 395433.0}, {"date": "2023-12-29", "close": 9.77, "volume": 616810.0}, {"date": "2024-01-02", "close": 9.84, "volume": 479902.0}, {"date": "2024-01-03", "close": 9.55, "volume": 525203.0}, {"date": "2024-01-04", "close": 9.34, "volume": 446687.0}, {"date": "2024-01-05", "close": 9.26, "volume": 557443.0}, {"date": "2024-01-08", "close": 9.34, "volume": 764828.0}, {"date": "2024-01-09", "close": 9.11, "volume": 437546.0}, {"date": "2024-01-10", "close": 9.05, "volume": 494831.0}, {"date": "2024-01-11", "close": 8.97, "volume": 539283.0}, {"date": "2024-01-12", "close": 8.95, "volume": 367753.0}, {"date": "2024-01-16", "close": 8.89, "volume": 595110.0}, {"date": "2024-01-17", "close": 8.92, "volume": 482781.0}, {"date": "2024-01-18", "close": 8.87, "volume": 1186682.0}, {"date": "2024-01-19", "close": 8.91, "volume": 940579.0}, {"date": "2024-01-22", "close": 9.18, "volume": 1255538.0}, {"date": "2024-01-23", "close": 9.14, "volume": 512425.0}, {"date": "2024-01-24", "close": 9.11, "volume": 466820.0}, {"date": "2024-01-25", "close": 9.29, "volume": 375934.0}, {"date": "2024-01-26", "close": 9.49, "volume": 493018.0}, {"date": "2024-01-29", "close": 9.58, "volume": 625349.0}, {"date": "2024-01-30", "close": 9.52, "volume": 419087.0}, {"date": "2024-01-31", "close": 9.26, "volume": 592539.0}, {"date": "2024-02-01", "close": 9.27, "volume": 1485138.0}, {"date": "2024-02-02", "close": 9.19, "volume": 682969.0}, {"date": "2024-02-05", "close": 9.08, "volume": 429636.0}, {"date": "2024-02-06", "close": 9.24, "volume": 352593.0}, {"date": "2024-02-07", "close": 9.18, "volume": 397028.0}, {"date": "2024-02-08", "close": 9.38, "volume": 347289.0}, {"date": "2024-02-09", "close": 9.46, "volume": 516830.0}, {"date": "2024-02-12", "close": 9.68, "volume": 456532.0}, {"date": "2024-02-13", "close": 9.22, "volume": 907956.0}, {"date": "2024-02-14", "close": 9.36, "volume": 594337.0}, {"date": "2024-02-15", "close": 9.83, "volume": 595574.0}, {"date": "2024-02-16", "close": 9.9, "volume": 639140.0}, {"date": "2024-02-20", "close": 9.82, "volume": 506374.0}, {"date": "2024-02-21", "close": 9.7, "volume": 330970.0}, {"date": "2024-02-22", "close": 9.73, "volume": 455901.0}, {"date": "2024-02-23", "close": 9.93, "volume": 442013.0}, {"date": "2024-02-26", "close": 10.02, "volume": 638271.0}, {"date": "2024-02-27", "close": 9.78, "volume": 631897.0}, {"date": "2024-02-28", "close": 9.58, "volume": 1145251.0}, {"date": "2024-02-29", "close": 9.65, "volume": 1090015.0}, {"date": "2024-03-01", "close": 9.12, "volume": 1693124.0}, {"date": "2024-03-04", "close": 9.04, "volume": 806525.0}, {"date": "2024-03-05", "close": 9.03, "volume": 743495.0}, {"date": "2024-03-06", "close": 9.11, "volume": 774196.0}, {"date": "2024-03-07", "close": 9.21, "volume": 735330.0}, {"date": "2024-03-08", "close": 9.18, "volume": 819135.0}, {"date": "2024-03-11", "close": 9.21, "volume": 468760.0}, {"date": "2024-03-12", "close": 9.14, "volume": 489417.0}, {"date": "2024-03-13", "close": 9.16, "volume": 887063.0}, {"date": "2024-03-14", "close": 8.98, "volume": 805367.0}, {"date": "2024-03-15", "close": 9.16, "volume": 866964.0}, {"date": "2024-03-18", "close": 9.1, "volume": 631364.0}, {"date": "2024-03-19", "close": 9.34, "volume": 872510.0}, {"date": "2024-03-20", "close": 9.99, "volume": 1168436.0}, {"date": "2024-03-21", "close": 10.16, "volume": 2010684.0}, {"date": "2024-03-22", "close": 10.34, "volume": 1231294.0}, {"date": "2024-03-25", "close": 10.52, "volume": 2316429.0}, {"date": "2024-03-26", "close": 10.76, "volume": 3600502.0}, {"date": "2024-03-27", "close": 11.05, "volume": 1193343.0}, {"date": "2024-03-28", "close": 11.15, "volume": 1612849.0}, {"date": "2024-04-01", "close": 10.95, "volume": 613682.0}, {"date": "2024-04-02", "close": 10.89, "volume": 702874.0}, {"date": "2024-04-03", "close": 11.04, "volume": 705097.0}, {"date": "2024-04-04", "close": 10.74, "volume": 575086.0}, {"date": "2024-04-05", "close": 10.72, "volume": 405834.0}, {"date": "2024-04-08", "close": 10.71, "volume": 273058.0}, {"date": "2024-04-09", "close": 10.77, "volume": 1293535.0}, {"date": "2024-04-10", "close": 10.45, "volume": 535364.0}, {"date": "2024-04-11", "close": 10.57, "volume": 536365.0}, {"date": "2024-04-12", "close": 10.31, "volume": 476639.0}, {"date": "2024-04-15", "close": 10.02, "volume": 407634.0}, {"date": "2024-04-16", "close": 9.92, "volume": 551374.0}, {"date": "2024-04-17", "close": 9.83, "volume": 439946.0}, {"date": "2024-04-18", "close": 9.76, "volume": 419242.0}, {"date": "2024-04-19", "close": 9.95, "volume": 535082.0}, {"date": "2024-04-22", "close": 9.93, "volume": 485594.0}, {"date": "2024-04-23", "close": 10.1, "volume": 340110.0}, {"date": "2024-04-24", "close": 10.04, "volume": 674255.0}, {"date": "2024-04-25", "close": 9.9, "volume": 412350.0}, {"date": "2024-04-26", "close": 9.91, "volume": 304761.0}, {"date": "2024-04-29", "close": 9.95, "volume": 355208.0}, {"date": "2024-04-30", "close": 9.43, "volume": 600200.0}, {"date": "2024-05-01", "close": 9.51, "volume": 516436.0}, {"date": "2024-05-02", "close": 9.99, "volume": 1755130.0}, {"date": "2024-05-03", "close": 9.8, "volume": 1105533.0}, {"date": "2024-05-06", "close": 9.5, "volume": 1117464.0}, {"date": "2024-05-07", "close": 9.76, "volume": 718605.0}, {"date": "2024-05-08", "close": 9.83, "volume": 701112.0}, {"date": "2024-05-09", "close": 9.8, "volume": 841576.0}, {"date": "2024-05-10", "close": 9.78, "volume": 510011.0}, {"date": "2024-05-13", "close": 9.67, "volume": 398997.0}, {"date": "2024-05-14", "close": 9.57, "volume": 654204.0}, {"date": "2024-05-15", "close": 9.6, "volume": 542464.0}, {"date": "2024-05-16", "close": 9.68, "volume": 459020.0}, {"date": "2024-05-17", "close": 9.83, "volume": 530227.0}, {"date": "2024-05-20", "close": 9.75, "volume": 412226.0}, {"date": "2024-05-21", "close": 9.77, "volume": 365199.0}, {"date": "2024-05-22", "close": 9.45, "volume": 437924.0}, {"date": "2024-05-23", "close": 9.23, "volume": 671090.0}, {"date": "2024-05-24", "close": 9.3, "volume": 664230.0}, {"date": "2024-05-28", "close": 9.29, "volume": 740282.0}, {"date": "2024-05-29", "close": 9.15, "volume": 660187.0}, {"date": "2024-05-30", "close": 9.23, "volume": 361075.0}, {"date": "2024-05-31", "close": 9.3, "volume": 858913.0}, {"date": "2024-06-03", "close": 9.19, "volume": 635163.0}, {"date": "2024-06-04", "close": 8.9, "volume": 976953.0}, {"date": "2024-06-05", "close": 9.19, "volume": 703590.0}, {"date": "2024-06-06", "close": 9.32, "volume": 829662.0}, {"date": "2024-06-07", "close": 9.26, "volume": 504489.0}, {"date": "2024-06-10", "close": 9.28, "volume": 496299.0}, {"date": "2024-06-11", "close": 9.37, "volume": 551381.0}, {"date": "2024-06-12", "close": 9.36, "volume": 613419.0}, {"date": "2024-06-13", "close": 9.14, "volume": 436053.0}, {"date": "2024-06-14", "close": 9.0, "volume": 515000.0}, {"date": "2024-06-17", "close": 9.07, "volume": 555142.0}, {"date": "2024-06-18", "close": 9.09, "volume": 784362.0}, {"date": "2024-06-20", "close": 9.11, "volume": 774695.0}, {"date": "2024-06-21", "close": 8.83, "volume": 1625771.0}, {"date": "2024-06-24", "close": 8.86, "volume": 975168.0}, {"date": "2024-06-25", "close": 8.76, "volume": 631728.0}, {"date": "2024-06-26", "close": 8.87, "volume": 1347953.0}, {"date": "2024-06-27", "close": 8.9, "volume": 634113.0}, {"date": "2024-06-28", "close": 8.97, "volume": 5323083.0}, {"date": "2024-07-01", "close": 8.7, "volume": 853673.0}, {"date": "2024-07-02", "close": 8.88, "volume": 680105.0}, {"date": "2024-07-03", "close": 9.0, "volume": 479200.0}, {"date": "2024-07-05", "close": 8.88, "volume": 576029.0}, {"date": "2024-07-08", "close": 9.09, "volume": 581992.0}, {"date": "2024-07-09", "close": 8.89, "volume": 615528.0}, {"date": "2024-07-10", "close": 8.94, "volume": 436036.0}, {"date": "2024-07-11", "close": 9.31, "volume": 474303.0}, {"date": "2024-07-12", "close": 9.32, "volume": 437770.0}, {"date": "2024-07-15", "close": 9.36, "volume": 551187.0}, {"date": "2024-07-16", "close": 9.64, "volume": 935943.0}, {"date": "2024-07-17", "close": 9.65, "volume": 753110.0}, {"date": "2024-07-18", "close": 9.56, "volume": 570625.0}, {"date": "2024-07-19", "close": 9.4, "volume": 471444.0}, {"date": "2024-07-22", "close": 9.68, "volume": 538930.0}, {"date": "2024-07-23", "close": 9.76, "volume": 533719.0}, {"date": "2024-07-24", "close": 9.55, "volume": 513139.0}, {"date": "2024-07-25", "close": 9.62, "volume": 585763.0}, {"date": "2024-07-26", "close": 9.58, "volume": 671047.0}, {"date": "2024-07-29", "close": 9.25, "volume": 861764.0}, {"date": "2024-07-30", "close": 9.4, "volume": 910461.0}, {"date": "2024-07-31", "close": 9.54, "volume": 1038894.0}, {"date": "2024-08-01", "close": 7.96, "volume": 4498147.0}, {"date": "2024-08-02", "close": 6.69, "volume": 3337582.0}, {"date": "2024-08-05", "close": 6.31, "volume": 2498936.0}, {"date": "2024-08-06", "close": 6.22, "volume": 2378848.0}, {"date": "2024-08-07", "close": 6.5, "volume": 2470221.0}, {"date": "2024-08-08", "close": 6.69, "volume": 1437728.0}, {"date": "2024-08-09", "close": 6.56, "volume": 1448377.0}, {"date": "2024-08-12", "close": 6.61, "volume": 963828.0}, {"date": "2024-08-13", "close": 6.69, "volume": 1349058.0}, {"date": "2024-08-14", "close": 6.86, "volume": 1943496.0}, {"date": "2024-08-15", "close": 6.89, "volume": 1055564.0}, {"date": "2024-08-16", "close": 6.83, "volume": 624933.0}, {"date": "2024-08-19", "close": 6.84, "volume": 2081033.0}, {"date": "2024-08-20", "close": 6.82, "volume": 893451.0}, {"date": "2024-08-21", "close": 6.8, "volume": 982379.0}, {"date": "2024-08-22", "close": 6.69, "volume": 1224574.0}, {"date": "2024-08-23", "close": 6.89, "volume": 1223192.0}, {"date": "2024-08-26", "close": 6.9, "volume": 1400941.0}, {"date": "2024-08-27", "close": 6.88, "volume": 530550.0}, {"date": "2024-08-28", "close": 7.02, "volume": 966308.0}, {"date": "2024-08-29", "close": 7.15, "volume": 969533.0}, {"date": "2024-08-30", "close": 7.18, "volume": 992100.0}, {"date": "2024-09-03", "close": 6.85, "volume": 1202156.0}, {"date": "2024-09-04", "close": 6.85, "volume": 1038215.0}, {"date": "2024-09-05", "close": 6.82, "volume": 1063601.0}, {"date": "2024-09-06", "close": 6.61, "volume": 802014.0}, {"date": "2024-09-09", "close": 6.52, "volume": 983509.0}, {"date": "2024-09-10", "close": 6.4, "volume": 916143.0}, {"date": "2024-09-11", "close": 6.36, "volume": 719784.0}, {"date": "2024-09-12", "close": 6.44, "volume": 687517.0}, {"date": "2024-09-13", "close": 6.68, "volume": 729911.0}, {"date": "2024-09-16", "close": 6.61, "volume": 652142.0}, {"date": "2024-09-17", "close": 6.58, "volume": 499323.0}, {"date": "2024-09-18", "close": 6.51, "volume": 578348.0}, {"date": "2024-09-19", "close": 6.62, "volume": 683922.0}, {"date": "2024-09-20", "close": 6.5, "volume": 2187166.0}, {"date": "2024-09-23", "close": 6.47, "volume": 509881.0}, {"date": "2024-09-24", "close": 6.64, "volume": 657645.0}, {"date": "2024-09-25", "close": 6.56, "volume": 870232.0}, {"date": "2024-09-26", "close": 6.96, "volume": 987099.0}, {"date": "2024-09-27", "close": 6.93, "volume": 800411.0}, {"date": "2024-09-30", "close": 6.85, "volume": 555226.0}, {"date": "2024-10-01", "close": 6.73, "volume": 384427.0}, {"date": "2024-10-02", "close": 6.63, "volume": 472341.0}, {"date": "2024-10-03", "close": 6.57, "volume": 429342.0}, {"date": "2024-10-04", "close": 6.66, "volume": 599794.0}, {"date": "2024-10-07", "close": 6.78, "volume": 684292.0}, {"date": "2024-10-08", "close": 6.56, "volume": 445182.0}, {"date": "2024-10-09", "close": 6.56, "volume": 934646.0}, {"date": "2024-10-10", "close": 6.57, "volume": 896401.0}, {"date": "2024-10-11", "close": 6.7, "volume": 3053996.0}, {"date": "2024-10-14", "close": 6.42, "volume": 736839.0}, {"date": "2024-10-15", "close": 6.44, "volume": 639445.0}, {"date": "2024-10-16", "close": 6.58, "volume": 607795.0}, {"date": "2024-10-17", "close": 6.68, "volume": 731004.0}, {"date": "2024-10-18", "close": 6.58, "volume": 831772.0}, {"date": "2024-10-21", "close": 6.44, "volume": 850616.0}, {"date": "2024-10-22", "close": 6.33, "volume": 593488.0}, {"date": "2024-10-23", "close": 6.34, "volume": 800983.0}, {"date": "2024-10-24", "close": 6.18, "volume": 969095.0}, {"date": "2024-10-25", "close": 6.15, "volume": 858263.0}, {"date": "2024-10-28", "close": 6.34, "volume": 1950992.0}, {"date": "2024-10-29", "close": 6.28, "volume": 554488.0}, {"date": "2024-10-30", "close": 6.37, "volume": 836431.0}, {"date": "2024-10-31", "close": 6.66, "volume": 2391439.0}, {"date": "2024-11-01", "close": 7.62, "volume": 3431087.0}, {"date": "2024-11-04", "close": 7.63, "volume": 1289164.0}, {"date": "2024-11-05", "close": 7.78, "volume": 1054752.0}, {"date": "2024-11-06", "close": 8.25, "volume": 1851014.0}, {"date": "2024-11-07", "close": 8.25, "volume": 995499.0}, {"date": "2024-11-08", "close": 8.03, "volume": 957512.0}, {"date": "2024-11-11", "close": 8.22, "volume": 699684.0}, {"date": "2024-11-12", "close": 8.14, "volume": 802613.0}, {"date": "2024-11-13", "close": 8.18, "volume": 621160.0}, {"date": "2024-11-14", "close": 8.11, "volume": 700823.0}, {"date": "2024-11-15", "close": 8.16, "volume": 802980.0}, {"date": "2024-11-18", "close": 8.08, "volume": 491528.0}, {"date": "2024-11-19", "close": 8.11, "volume": 1002656.0}, {"date": "2024-11-20", "close": 8.0, "volume": 670576.0}, {"date": "2024-11-21", "close": 8.12, "volume": 1187028.0}, {"date": "2024-11-22", "close": 8.19, "volume": 558107.0}, {"date": "2024-11-25", "close": 8.14, "volume": 997448.0}, {"date": "2024-11-26", "close": 8.0, "volume": 554109.0}, {"date": "2024-11-27", "close": 7.95, "volume": 496964.0}, {"date": "2024-11-29", "close": 7.95, "volume": 486465.0}, {"date": "2024-12-02", "close": 8.62, "volume": 2822161.0}, {"date": "2024-12-03", "close": 8.25, "volume": 910240.0}, {"date": "2024-12-04", "close": 8.17, "volume": 557817.0}, {"date": "2024-12-05", "close": 8.0, "volume": 577135.0}, {"date": "2024-12-06", "close": 8.06, "volume": 508789.0}, {"date": "2024-12-09", "close": 7.91, "volume": 807672.0}, {"date": "2024-12-10", "close": 7.73, "volume": 842847.0}, {"date": "2024-12-11", "close": 7.72, "volume": 500059.0}, {"date": "2024-12-12", "close": 7.57, "volume": 446790.0}, {"date": "2024-12-13", "close": 7.48, "volume": 622732.0}, {"date": "2024-12-16", "close": 7.68, "volume": 1233662.0}, {"date": "2024-12-17", "close": 7.52, "volume": 788814.0}, {"date": "2024-12-18", "close": 7.32, "volume": 1057598.0}, {"date": "2024-12-19", "close": 7.3, "volume": 971075.0}, {"date": "2024-12-20", "close": 7.52, "volume": 1934421.0}, {"date": "2024-12-23", "close": 7.69, "volume": 991905.0}, {"date": "2024-12-24", "close": 7.61, "volume": 229873.0}, {"date": "2024-12-26", "close": 7.67, "volume": 597815.0}, {"date": "2024-12-27", "close": 7.52, "volume": 505155.0}, {"date": "2024-12-30", "close": 7.5, "volume": 261649.0}, {"date": "2024-12-31", "close": 7.64, "volume": 974002.0}, {"date": "2025-01-02", "close": 7.73, "volume": 719818.0}, {"date": "2025-01-03", "close": 7.74, "volume": 404682.0}, {"date": "2025-01-06", "close": 7.59, "volume": 501194.0}, {"date": "2025-01-07", "close": 7.5, "volume": 942522.0}, {"date": "2025-01-08", "close": 7.42, "volume": 512853.0}, {"date": "2025-01-10", "close": 7.5, "volume": 634129.0}, {"date": "2025-01-13", "close": 7.58, "volume": 1022892.0}, {"date": "2025-01-14", "close": 7.54, "volume": 875543.0}, {"date": "2025-01-15", "close": 7.64, "volume": 745751.0}, {"date": "2025-01-16", "close": 7.86, "volume": 443268.0}, {"date": "2025-01-17", "close": 7.88, "volume": 456269.0}, {"date": "2025-01-21", "close": 7.98, "volume": 781506.0}, {"date": "2025-01-22", "close": 7.8, "volume": 361260.0}, {"date": "2025-01-23", "close": 7.85, "volume": 418970.0}, {"date": "2025-01-24", "close": 7.76, "volume": 536704.0}, {"date": "2025-01-27", "close": 7.72, "volume": 559279.0}, {"date": "2025-01-28", "close": 7.67, "volume": 580146.0}, {"date": "2025-01-29", "close": 7.87, "volume": 514097.0}, {"date": "2025-01-30", "close": 7.83, "volume": 320265.0}, {"date": "2025-01-31", "close": 7.76, "volume": 742190.0}, {"date": "2025-02-03", "close": 7.7, "volume": 610338.0}, {"date": "2025-02-04", "close": 7.92, "volume": 540955.0}, {"date": "2025-02-05", "close": 7.94, "volume": 455229.0}, {"date": "2025-02-06", "close": 7.99, "volume": 592428.0}, {"date": "2025-02-07", "close": 7.85, "volume": 1098887.0}, {"date": "2025-02-10", "close": 7.99, "volume": 945380.0}, {"date": "2025-02-11", "close": 8.12, "volume": 630455.0}, {"date": "2025-02-12", "close": 8.13, "volume": 505779.0}, {"date": "2025-02-13", "close": 8.2, "volume": 461329.0}, {"date": "2025-02-14", "close": 8.21, "volume": 397314.0}, {"date": "2025-02-18", "close": 8.42, "volume": 662423.0}, {"date": "2025-02-19", "close": 8.39, "volume": 465760.0}, {"date": "2025-02-20", "close": 8.31, "volume": 531805.0}, {"date": "2025-02-21", "close": 8.1, "volume": 618998.0}, {"date": "2025-02-24", "close": 8.09, "volume": 518415.0}, {"date": "2025-02-25", "close": 8.21, "volume": 570666.0}, {"date": "2025-02-26", "close": 8.1, "volume": 1268923.0}, {"date": "2025-02-27", "close": 6.93, "volume": 3587533.0}, {"date": "2025-02-28", "close": 6.79, "volume": 1844367.0}, {"date": "2025-03-03", "close": 6.47, "volume": 2389751.0}, {"date": "2025-03-04", "close": 6.59, "volume": 2360269.0}, {"date": "2025-03-05", "close": 6.8, "volume": 1518304.0}, {"date": "2025-03-06", "close": 6.94, "volume": 1003619.0}, {"date": "2025-03-07", "close": 6.99, "volume": 1188147.0}, {"date": "2025-03-10", "close": 6.71, "volume": 904227.0}, {"date": "2025-03-11", "close": 6.72, "volume": 896213.0}, {"date": "2025-03-12", "close": 6.59, "volume": 1105960.0}, {"date": "2025-03-13", "close": 6.58, "volume": 766180.0}, {"date": "2025-03-14", "close": 6.74, "volume": 784167.0}, {"date": "2025-03-17", "close": 6.69, "volume": 855195.0}, {"date": "2025-03-18", "close": 6.69, "volume": 622828.0}, {"date": "2025-03-19", "close": 6.93, "volume": 1309721.0}, {"date": "2025-03-20", "close": 6.58, "volume": 698182.0}, {"date": "2025-03-21", "close": 6.4, "volume": 1353850.0}, {"date": "2025-03-24", "close": 6.4, "volume": 783927.0}, {"date": "2025-03-25", "close": 6.37, "volume": 1414278.0}, {"date": "2025-03-26", "close": 6.3, "volume": 1075142.0}, {"date": "2025-03-27", "close": 6.54, "volume": 846512.0}, {"date": "2025-03-28", "close": 6.3, "volume": 807371.0}, {"date": "2025-03-31", "close": 6.2, "volume": 735237.0}, {"date": "2025-04-01", "close": 6.19, "volume": 623041.0}, {"date": "2025-04-02", "close": 6.46, "volume": 709048.0}, {"date": "2025-04-03", "close": 5.92, "volume": 1250880.0}, {"date": "2025-04-04", "close": 5.57, "volume": 2011323.0}, {"date": "2025-04-07", "close": 5.54, "volume": 2699439.0}, {"date": "2025-04-08", "close": 5.33, "volume": 1379098.0}, {"date": "2025-04-09", "close": 6.0, "volume": 1154151.0}, {"date": "2025-04-10", "close": 5.7, "volume": 992614.0}, {"date": "2025-04-11", "close": 5.88, "volume": 685920.0}, {"date": "2025-04-14", "close": 5.91, "volume": 639679.0}, {"date": "2025-04-15", "close": 5.9, "volume": 854069.0}, {"date": "2025-04-16", "close": 5.82, "volume": 824231.0}, {"date": "2025-04-17", "close": 5.87, "volume": 624427.0}, {"date": "2025-04-21", "close": 5.8, "volume": 751702.0}, {"date": "2025-04-22", "close": 5.82, "volume": 788065.0}, {"date": "2025-04-23", "close": 5.75, "volume": 880131.0}, {"date": "2025-04-24", "close": 5.87, "volume": 727207.0}, {"date": "2025-04-25", "close": 5.86, "volume": 959302.0}, {"date": "2025-04-28", "close": 5.78, "volume": 762319.0}, {"date": "2025-04-29", "close": 5.87, "volume": 1051548.0}, {"date": "2025-04-30", "close": 5.98, "volume": 1422329.0}, {"date": "2025-05-01", "close": 6.19, "volume": 1992054.0}, {"date": "2025-05-02", "close": 6.61, "volume": 2308228.0}, {"date": "2025-05-05", "close": 6.63, "volume": 1231844.0}, {"date": "2025-05-06", "close": 6.76, "volume": 2261424.0}, {"date": "2025-05-07", "close": 6.89, "volume": 1306836.0}, {"date": "2025-05-08", "close": 7.05, "volume": 1496707.0}, {"date": "2025-05-09", "close": 7.21, "volume": 1527655.0}, {"date": "2025-05-12", "close": 7.36, "volume": 955362.0}, {"date": "2025-05-13", "close": 7.49, "volume": 865140.0}, {"date": "2025-05-14", "close": 7.45, "volume": 1346858.0}, {"date": "2025-05-15", "close": 7.53, "volume": 744200.0}, {"date": "2025-05-16", "close": 7.57, "volume": 811491.0}, {"date": "2025-05-19", "close": 7.24, "volume": 933284.0}, {"date": "2025-05-20", "close": 7.22, "volume": 776443.0}, {"date": "2025-05-21", "close": 7.05, "volume": 838151.0}, {"date": "2025-05-22", "close": 7.39, "volume": 2277740.0}, {"date": "2025-05-23", "close": 7.3, "volume": 2165069.0}, {"date": "2025-05-27", "close": 7.66, "volume": 1268108.0}, {"date": "2025-05-28", "close": 7.63, "volume": 1109982.0}, {"date": "2025-05-29", "close": 7.51, "volume": 997039.0}, {"date": "2025-05-30", "close": 7.45, "volume": 1108023.0}, {"date": "2025-06-02", "close": 7.43, "volume": 1000801.0}, {"date": "2025-06-03", "close": 7.6, "volume": 997835.0}, {"date": "2025-06-04", "close": 7.92, "volume": 2008642.0}, {"date": "2025-06-05", "close": 8.02, "volume": 1248604.0}, {"date": "2025-06-06", "close": 7.99, "volume": 1476882.0}, {"date": "2025-06-09", "close": 8.02, "volume": 974646.0}, {"date": "2025-06-10", "close": 8.13, "volume": 988600.0}, {"date": "2025-06-11", "close": 8.24, "volume": 823141.0}, {"date": "2025-06-12", "close": 8.01, "volume": 1259939.0}, {"date": "2025-06-13", "close": 7.87, "volume": 2000559.0}, {"date": "2025-06-16", "close": 7.97, "volume": 860295.0}, {"date": "2025-06-17", "close": 7.98, "volume": 810790.0}, {"date": "2025-06-18", "close": 8.0, "volume": 1070341.0}, {"date": "2025-06-20", "close": 8.0, "volume": 1187698.0}, {"date": "2025-06-23", "close": 8.14, "volume": 971432.0}, {"date": "2025-06-24", "close": 8.23, "volume": 878378.0}, {"date": "2025-06-25", "close": 8.42, "volume": 1768450.0}, {"date": "2025-06-26", "close": 8.45, "volume": 1121974.0}, {"date": "2025-06-27", "close": 8.58, "volume": 2164126.0}, {"date": "2025-06-30", "close": 8.23, "volume": 1405606.0}, {"date": "2025-07-01", "close": 7.6, "volume": 7833383.0}, {"date": "2025-07-02", "close": 8.3, "volume": 3470742.0}, {"date": "2025-07-03", "close": 8.4, "volume": 853685.0}, {"date": "2025-07-07", "close": 8.66, "volume": 2570983.0}, {"date": "2025-07-08", "close": 8.52, "volume": 1503192.0}, {"date": "2025-07-09", "close": 8.68, "volume": 1576691.0}, {"date": "2025-07-10", "close": 8.85, "volume": 1484649.0}, {"date": "2025-07-11", "close": 8.68, "volume": 1461189.0}, {"date": "2025-07-14", "close": 8.77, "volume": 963448.0}, {"date": "2025-07-15", "close": 8.64, "volume": 1627720.0}, {"date": "2025-07-16", "close": 8.71, "volume": 2303902.0}, {"date": "2025-07-17", "close": 8.77, "volume": 1019450.0}, {"date": "2025-07-18", "close": 8.6, "volume": 943506.0}, {"date": "2025-07-21", "close": 8.83, "volume": 2141689.0}, {"date": "2025-07-22", "close": 8.83, "volume": 1364577.0}, {"date": "2025-07-23", "close": 8.79, "volume": 731555.0}, {"date": "2025-07-24", "close": 8.79, "volume": 1518995.0}, {"date": "2025-07-25", "close": 8.99, "volume": 1835209.0}, {"date": "2025-07-28", "close": 8.85, "volume": 1354590.0}, {"date": "2025-07-29", "close": 8.82, "volume": 1839507.0}, {"date": "2025-07-30", "close": 8.65, "volume": 2748445.0}, {"date": "2025-07-31", "close": 8.61, "volume": 1504519.0}, {"date": "2025-08-01", "close": 8.44, "volume": 1912283.0}, {"date": "2025-08-04", "close": 8.28, "volume": 1136049.0}, {"date": "2025-08-05", "close": 8.47, "volume": 1425152.0}, {"date": "2025-08-06", "close": 8.39, "volume": 1457466.0}, {"date": "2025-08-07", "close": 8.2, "volume": 3241932.0}, {"date": "2025-08-08", "close": 8.46, "volume": 3948174.0}, {"date": "2025-08-11", "close": 8.79, "volume": 2309884.0}, {"date": "2025-08-12", "close": 8.73, "volume": 1863671.0}, {"date": "2025-08-13", "close": 8.98, "volume": 2085125.0}, {"date": "2025-08-14", "close": 8.74, "volume": 1881142.0}, {"date": "2025-08-15", "close": 8.8, "volume": 948881.0}, {"date": "2025-08-18", "close": 8.88, "volume": 810630.0}, {"date": "2025-08-19", "close": 8.73, "volume": 1465963.0}, {"date": "2025-08-20", "close": 8.72, "volume": 821861.0}, {"date": "2025-08-21", "close": 8.88, "volume": 736143.0}, {"date": "2025-08-22", "close": 9.19, "volume": 1724304.0}, {"date": "2025-08-25", "close": 9.08, "volume": 745309.0}, {"date": "2025-08-26", "close": 9.17, "volume": 1213765.0}, {"date": "2025-08-27", "close": 9.1, "volume": 858405.0}, {"date": "2025-08-28", "close": 9.11, "volume": 701598.0}, {"date": "2025-08-29", "close": 9.09, "volume": 483855.0}, {"date": "2025-09-02", "close": 9.05, "volume": 891598.0}, {"date": "2025-09-03", "close": 8.85, "volume": 591674.0}, {"date": "2025-09-04", "close": 9.01, "volume": 953866.0}, {"date": "2025-09-05", "close": 9.0, "volume": 1381579.0}, {"date": "2025-09-08", "close": 9.15, "volume": 1341521.0}, {"date": "2025-09-09", "close": 8.97, "volume": 1431219.0}, {"date": "2025-09-10", "close": 9.19, "volume": 2244460.0}, {"date": "2025-09-11", "close": 9.23, "volume": 5558882.0}, {"date": "2025-09-12", "close": 9.25, "volume": 3068624.0}, {"date": "2025-09-15", "close": 9.37, "volume": 1823747.0}, {"date": "2025-09-16", "close": 9.01, "volume": 3259887.0}, {"date": "2025-09-17", "close": 9.25, "volume": 4393671.0}, {"date": "2025-09-18", "close": 9.36, "volume": 1730791.0}, {"date": "2025-09-19", "close": 9.16, "volume": 3871034.0}, {"date": "2025-09-22", "close": 8.96, "volume": 1697601.0}, {"date": "2025-09-23", "close": 8.84, "volume": 1160731.0}, {"date": "2025-09-24", "close": 8.81, "volume": 994671.0}, {"date": "2025-09-25", "close": 8.74, "volume": 901764.0}, {"date": "2025-09-26", "close": 8.8, "volume": 886821.0}, {"date": "2025-09-29", "close": 8.75, "volume": 905925.0}, {"date": "2025-09-30", "close": 8.76, "volume": 1087417.0}, {"date": "2025-10-01", "close": 8.57, "volume": 1027015.0}, {"date": "2025-10-02", "close": 8.84, "volume": 1178519.0}, {"date": "2025-10-03", "close": 8.61, "volume": 2709877.0}, {"date": "2025-10-06", "close": 8.45, "volume": 870982.0}, {"date": "2025-10-07", "close": 8.3, "volume": 1035239.0}, {"date": "2025-10-08", "close": 8.33, "volume": 682194.0}, {"date": "2025-10-09", "close": 8.29, "volume": 702639.0}, {"date": "2025-10-10", "close": 8.1, "volume": 1015178.0}, {"date": "2025-10-13", "close": 8.3, "volume": 711912.0}, {"date": "2025-10-14", "close": 8.35, "volume": 1059989.0}, {"date": "2025-10-15", "close": 8.35, "volume": 815753.0}, {"date": "2025-10-16", "close": 8.19, "volume": 1227145.0}, {"date": "2025-10-17", "close": 8.13, "volume": 1313369.0}, {"date": "2025-10-20", "close": 8.17, "volume": 571851.0}, {"date": "2025-10-21", "close": 8.14, "volume": 712363.0}, {"date": "2025-10-22", "close": 8.13, "volume": 754113.0}, {"date": "2025-10-23", "close": 8.42, "volume": 771820.0}, {"date": "2025-10-24", "close": 8.46, "volume": 479858.0}, {"date": "2025-10-27", "close": 8.32, "volume": 637999.0}, {"date": "2025-10-28", "close": 8.33, "volume": 631462.0}, {"date": "2025-10-29", "close": 8.3, "volume": 711662.0}, {"date": "2025-10-30", "close": 8.18, "volume": 589836.0}, {"date": "2025-10-31", "close": 8.19, "volume": 723838.0}, {"date": "2025-11-03", "close": 8.27, "volume": 1257445.0}, {"date": "2025-11-04", "close": 7.84, "volume": 1825102.0}, {"date": "2025-11-05", "close": 8.46, "volume": 1733299.0}, {"date": "2025-11-06", "close": 8.35, "volume": 1196930.0}, {"date": "2025-11-07", "close": 8.44, "volume": 1345303.0}, {"date": "2025-11-10", "close": 8.58, "volume": 1077444.0}, {"date": "2025-11-11", "close": 8.75, "volume": 1019854.0}, {"date": "2025-11-12", "close": 8.71, "volume": 960964.0}, {"date": "2025-11-13", "close": 8.59, "volume": 1058542.0}, {"date": "2025-11-14", "close": 8.56, "volume": 1033719.0}, {"date": "2025-11-17", "close": 8.31, "volume": 971499.0}, {"date": "2025-11-18", "close": 8.32, "volume": 1010910.0}, {"date": "2025-11-19", "close": 8.38, "volume": 875229.0}, {"date": "2025-11-20", "close": 8.14, "volume": 953031.0}, {"date": "2025-11-21", "close": 8.39, "volume": 1514154.0}, {"date": "2025-11-24", "close": 8.56, "volume": 1573699.0}, {"date": "2025-11-25", "close": 8.91, "volume": 1361384.0}, {"date": "2025-11-26", "close": 9.13, "volume": 1546656.0}, {"date": "2025-11-28", "close": 9.2, "volume": 641110.0}, {"date": "2025-12-01", "close": 9.23, "volume": 1243722.0}, {"date": "2025-12-02", "close": 9.04, "volume": 1564436.0}, {"date": "2025-12-03", "close": 9.06, "volume": 1598205.0}, {"date": "2025-12-04", "close": 8.53, "volume": 4932591.0}, {"date": "2025-12-05", "close": 8.74, "volume": 2454878.0}, {"date": "2025-12-08", "close": 8.55, "volume": 1449705.0}, {"date": "2025-12-09", "close": 8.75, "volume": 1293511.0}, {"date": "2025-12-10", "close": 9.04, "volume": 2235857.0}, {"date": "2025-12-11", "close": 9.28, "volume": 1763955.0}, {"date": "2025-12-12", "close": 9.16, "volume": 1230849.0}, {"date": "2025-12-15", "close": 9.31, "volume": 1602331.0}, {"date": "2025-12-16", "close": 9.23, "volume": 959351.0}, {"date": "2025-12-17", "close": 9.39, "volume": 1993938.0}, {"date": "2025-12-18", "close": 9.54, "volume": 1692020.0}, {"date": "2025-12-19", "close": 9.59, "volume": 2210030.0}, {"date": "2025-12-22", "close": 9.66, "volume": 1522100.0}, {"date": "2025-12-23", "close": 9.66, "volume": 1115268.0}, {"date": "2025-12-24", "close": 9.82, "volume": 613683.0}, {"date": "2025-12-26", "close": 9.96, "volume": 1135114.0}, {"date": "2025-12-29", "close": 9.96, "volume": 1197677.0}, {"date": "2025-12-30", "close": 9.87, "volume": 812863.0}, {"date": "2025-12-31", "close": 9.73, "volume": 958745.0}, {"date": "2026-01-02", "close": 9.91, "volume": 1596220.0}, {"date": "2026-01-05", "close": 9.91, "volume": 1254279.0}, {"date": "2026-01-06", "close": 10.2, "volume": 1575825.0}, {"date": "2026-01-07", "close": 10.16, "volume": 1020367.0}, {"date": "2026-01-08", "close": 10.46, "volume": 1253472.0}, {"date": "2026-01-09", "close": 10.58, "volume": 1542045.0}, {"date": "2026-01-12", "close": 10.5, "volume": 980406.0}, {"date": "2026-01-13", "close": 10.62, "volume": 1051336.0}, {"date": "2026-01-14", "close": 10.73, "volume": 1258457.0}, {"date": "2026-01-15", "close": 10.79, "volume": 1064302.0}, {"date": "2026-01-16", "close": 10.7, "volume": 904579.0}, {"date": "2026-01-20", "close": 10.62, "volume": 946556.0}, {"date": "2026-01-21", "close": 10.95, "volume": 930075.0}, {"date": "2026-01-22", "close": 11.16, "volume": 955271.0}, {"date": "2026-01-23", "close": 11.15, "volume": 961900.0}, {"date": "2026-01-26", "close": 11.02, "volume": 1079857.0}, {"date": "2026-01-27", "close": 10.87, "volume": 958014.0}, {"date": "2026-01-28", "close": 10.73, "volume": 979969.0}, {"date": "2026-01-29", "close": 10.82, "volume": 1542064.0}, {"date": "2026-01-30", "close": 10.61, "volume": 1264637.0}, {"date": "2026-02-02", "close": 10.79, "volume": 1086918.0}, {"date": "2026-02-03", "close": 11.02, "volume": 1387839.0}, {"date": "2026-02-04", "close": 11.0, "volume": 1703594.0}, {"date": "2026-02-05", "close": 10.74, "volume": 1461097.0}, {"date": "2026-02-06", "close": 11.05, "volume": 1171882.0}, {"date": "2026-02-09", "close": 11.15, "volume": 948965.0}, {"date": "2026-02-10", "close": 11.2, "volume": 1416332.0}, {"date": "2026-02-11", "close": 11.66, "volume": 1619406.0}, {"date": "2026-02-12", "close": 11.46, "volume": 1260568.0}, {"date": "2026-02-13", "close": 11.62, "volume": 1043869.0}, {"date": "2026-02-17", "close": 11.64, "volume": 1684112.0}, {"date": "2026-02-18", "close": 11.57, "volume": 1231954.0}, {"date": "2026-02-19", "close": 11.64, "volume": 1414863.0}, {"date": "2026-02-20", "close": 11.59, "volume": 1218209.0}, {"date": "2026-02-23", "close": 11.42, "volume": 1406466.0}, {"date": "2026-02-24", "close": 11.59, "volume": 1067624.0}, {"date": "2026-02-25", "close": 11.32, "volume": 2405691.0}, {"date": "2026-02-26", "close": 11.45, "volume": 2984151.0}, {"date": "2026-02-27", "close": 11.27, "volume": 2424555.0}, {"date": "2026-03-02", "close": 11.32, "volume": 1784456.0}, {"date": "2026-03-03", "close": 11.47, "volume": 2085547.0}, {"date": "2026-03-04", "close": 11.5, "volume": 2712595.0}, {"date": "2026-03-05", "close": 11.34, "volume": 1816512.0}, {"date": "2026-03-06", "close": 11.03, "volume": 1597397.0}, {"date": "2026-03-09", "close": 11.23, "volume": 2464467.0}, {"date": "2026-03-10", "close": 11.05, "volume": 2019142.0}, {"date": "2026-03-11", "close": 11.07, "volume": 1557834.0}, {"date": "2026-03-12", "close": 11.44, "volume": 1728721.0}, {"date": "2026-03-13", "close": 11.48, "volume": 2916218.0}, {"date": "2026-03-16", "close": 11.89, "volume": 2819650.0}, {"date": "2026-03-17", "close": 12.18, "volume": 5080931.0}, {"date": "2026-03-18", "close": 11.85, "volume": 3134716.0}, {"date": "2026-03-19", "close": 11.76, "volume": 2912775.0}, {"date": "2026-03-20", "close": 11.65, "volume": 5596080.0}, {"date": "2026-03-23", "close": 11.98, "volume": 3534228.0}, {"date": "2026-03-24", "close": 12.51, "volume": 3156458.0}, {"date": "2026-03-25", "close": 12.99, "volume": 3697097.0}, {"date": "2026-03-26", "close": 13.0, "volume": 1838131.0}, {"date": "2026-03-27", "close": 12.84, "volume": 1412384.0}, {"date": "2026-03-30", "close": 12.86, "volume": 1923647.0}, {"date": "2026-03-31", "close": 12.86, "volume": 1743751.0}, {"date": "2026-04-01", "close": 13.12, "volume": 3043412.0}, {"date": "2026-04-02", "close": 13.04, "volume": 2206843.0}, {"date": "2026-04-06", "close": 13.22, "volume": 1829070.0}, {"date": "2026-04-07", "close": 13.01, "volume": 1280607.0}, {"date": "2026-04-08", "close": 13.14, "volume": 2933173.0}, {"date": "2026-04-09", "close": 13.43, "volume": 2717526.0}, {"date": "2026-04-10", "close": 13.93, "volume": 4583725.0}, {"date": "2026-04-13", "close": 14.42, "volume": 3715750.0}, {"date": "2026-04-14", "close": 14.07, "volume": 2310361.0}, {"date": "2026-04-15", "close": 14.04, "volume": 1849462.0}, {"date": "2026-04-16", "close": 14.41, "volume": 1635095.0}, {"date": "2026-04-17", "close": 13.78, "volume": 3034090.0}, {"date": "2026-04-20", "close": 13.64, "volume": 1756646.0}, {"date": "2026-04-21", "close": 13.83, "volume": 1360918.0}, {"date": "2026-04-22", "close": 13.75, "volume": 1306593.0}, {"date": "2026-04-23", "close": 13.82, "volume": 1250370.0}, {"date": "2026-04-24", "close": 13.82, "volume": 1454407.0}, {"date": "2026-04-27", "close": 14.15, "volume": 1511064.0}, {"date": "2026-04-28", "close": 13.99, "volume": 1092104.0}, {"date": "2026-04-29", "close": 13.97, "volume": 1001622.0}, {"date": "2026-04-30", "close": 14.18, "volume": 1191694.0}, {"date": "2026-05-01", "close": 14.36, "volume": 1508535.0}, {"date": "2026-05-04", "close": 14.12, "volume": 1405537.0}, {"date": "2026-05-05", "close": 14.73, "volume": 2062993.0}, {"date": "2026-05-06", "close": 14.68, "volume": 1718446.0}, {"date": "2026-05-07", "close": 13.97, "volume": 2188276.0}, {"date": "2026-05-08", "close": 14.14, "volume": 2475650.0}, {"date": "2026-05-11", "close": 14.42, "volume": 2656692.0}, {"date": "2026-05-12", "close": 14.59, "volume": 1630014.0}, {"date": "2026-05-13", "close": 14.68, "volume": 1887817.0}, {"date": "2026-05-14", "close": 14.97, "volume": 1464121.0}, {"date": "2026-05-15", "close": 14.56, "volume": 1001528.0}, {"date": "2026-05-18", "close": 14.42, "volume": 1402098.0}, {"date": "2026-05-19", "close": 14.06, "volume": 2304811.0}, {"date": "2026-05-20", "close": 13.98, "volume": 1435943.0}, {"date": "2026-05-21", "close": 13.33, "volume": 2847673.0}, {"date": "2026-05-22", "close": 13.81, "volume": 3065886.0}, {"date": "2026-05-26", "close": 14.06, "volume": 3172418.0}, {"date": "2026-05-27", "close": 13.96, "volume": 1790642.0}, {"date": "2026-05-28", "close": 13.36, "volume": 1748433.0}, {"date": "2026-05-29", "close": 13.19, "volume": 1912775.0}, {"date": "2026-06-01", "close": 13.03, "volume": 1719476.0}, {"date": "2026-06-02", "close": 13.26, "volume": 1330873.0}, {"date": "2026-06-03", "close": 13.08, "volume": 1715774.0}, {"date": "2026-06-04", "close": 12.93, "volume": 3100684.0}, {"date": "2026-06-05", "close": 12.85, "volume": 1127306.0}, {"date": "2026-06-08", "close": 12.9, "volume": 2097771.0}, {"date": "2026-06-09", "close": 12.79, "volume": 1227787.0}, {"date": "2026-06-10", "close": 12.75, "volume": 1399149.0}, {"date": "2026-06-11", "close": 12.94, "volume": 921317.0}, {"date": "2026-06-12", "close": 13.09, "volume": 757471.0}, {"date": "2026-06-15", "close": 12.97, "volume": 1691391.0}, {"date": "2026-06-16", "close": 12.85, "volume": 1014175.0}, {"date": "2026-06-17", "close": 12.88, "volume": 1005598.0}, {"date": "2026-06-18", "close": 12.82, "volume": 2527080.0}, {"date": "2026-06-22", "close": 12.89, "volume": 993535.0}, {"date": "2026-06-23", "close": 12.79, "volume": 1107450.0}, {"date": "2026-06-24", "close": 12.63, "volume": 1347291.0}, {"date": "2026-06-25", "close": 12.12, "volume": 5785023.0}, {"date": "2026-06-26", "close": 12.19, "volume": 6898227.0}, {"date": "2026-06-29", "close": 12.29, "volume": 1481111.0}, {"date": "2026-06-30", "close": 12.45, "volume": 3221272.0}, {"date": "2026-07-01", "close": 12.0, "volume": 1588073.0}, {"date": "2026-07-02", "close": 11.83, "volume": 1653738.0}, {"date": "2026-07-06", "close": 11.81, "volume": 1285256.0}, {"date": "2026-07-07", "close": 11.81, "volume": 1418724.0}, {"date": "2026-07-08", "close": 11.96, "volume": 1299338.0}, {"date": "2026-07-09", "close": 11.9, "volume": 1214006.0}, {"date": "2026-07-10", "close": 11.9, "volume": 2547039.0}, {"date": "2026-07-13", "close": 11.92, "volume": 1537278.0}, {"date": "2026-07-14", "close": 12.18, "volume": 1027232.0}, {"date": "2026-07-15", "close": 12.27, "volume": 795538.0}, {"date": "2026-07-16", "close": 12.88, "volume": 2438723.0}, {"date": "2026-07-17", "close": 12.89, "volume": 1578004.0}, {"date": "2026-07-20", "close": 12.4, "volume": 1286188.0}, {"date": "2026-07-21", "close": 12.64, "volume": 767744.0}, {"date": "2026-07-22", "close": 12.94, "volume": 1249104.0}, {"date": "2026-07-23", "close": 12.89, "volume": 1407177.0}, {"date": "2026-07-24", "close": 12.46, "volume": 893550.0}, {"date": "2026-07-27", "close": 12.24, "volume": 1201331.0}, {"date": "2026-07-28", "close": 12.32, "volume": 978998.0}, {"date": "2026-07-29", "close": 12.03, "volume": 1164643.0}, {"date": "2026-07-30", "close": 12.09, "volume": 999712.0}, {"date": "2026-07-31", "close": 12.06, "volume": 1081749.0}, {"date": "2026-08-03", "close": 12.05, "volume": 821886.0}, {"date": "2026-08-04", "close": 12.11, "volume": 1121279.0}, {"date": "2026-08-05", "close": 11.45, "volume": 2000339.0}, {"date": "2026-08-06", "close": 11.0, "volume": 1718242.0}, {"date": "2026-08-07", "close": 10.38, "volume": 1711461.0}], "refreshing": true}