{"ticker": "EOLS", "overview": {"cik": "1570562", "ticker": "EOLS", "name": "Evolus, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009034", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-31", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-095761", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053468", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053384", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001570562-26-000083", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001570562-26-000079", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-12", "title": "Form EFFECT", "accession": "9999999995-26-001986", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001570562-26-000076", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-06-10", "title": "Form CORRESP", "accession": "0001570562-26-000074", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-10", "title": "Form UPLOAD", "accession": "0000000000-26-005838", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-05", "title": "Shelf registration", "accession": "0001570562-26-000071", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001570562-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001570562-26-000064", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001570562-26-000060", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001570562-26-000059", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001570562-26-000057", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000415", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001570562-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001570562-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0001570562-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0001570562-26-000045", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-13", "title": "Material event", "accession": "0001570562-26-000043", "price_sensitive": true}, {"form": "S-8", "date": "2026-03-03", "title": "Employee share plan", "accession": "0001570562-26-000039", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-03", "title": "Annual report", "accession": "0001628280-26-014001", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-03", "title": "Material event", "accession": "0001628280-26-013872", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 950018.658, "net": -950018.658, "insiders": 1, "first_date": "2026-09-02", "last_date": "2026-09-02"}, "metrics": {"ticker": "EOLS", "has_prices": true, "as_of": "2026-10-30", "last": 7.35, "prev_close": 7.52, "change": -0.16999999999999993, "change_pct": -0.022606382978723395, "session_volume": 794425.0, "vwap_5": 7.429135407397943, "vwap_20": 7.457346997405614, "vwap_60": 8.05755458168345, "vwap_250": 6.350100611920559, "high_52w": 9.3, "low_52w": 3.94, "avg_volume_20": 713309.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001700836-26-000003", "src": "INSIDERS", "ticker": "EOLS", "cik": "1570562", "company": "Evolus, Inc.", "company_raw": "Evolus, Inc.", "who": "David Moatazedi", "who_key": "MOATAZEDI DAVID", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 950018.658, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $950K of EOLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1700836/000170083626000003/0001700836-26-000003-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "13DG-0001213900-26-095761", "src": "13DG", "ticker": "EOLS", "cik": "1570562", "company": "Evolus, Inc.", "company_raw": "Evolus, Inc.", "who": "Evolus, Inc.", "who_key": "Evolus, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Evolus, Inc. takes a 5.3% passive stake in EOLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1570562/0001213900-26-095761-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-095761", "src": "13DG", "ticker": "EOLS", "cik": "1570562", "company": "Evolus, Inc.", "company_raw": "Evolus, Inc.", "who": "Evolus, Inc.", "who_key": "Evolus, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Evolus, Inc. takes a 5.3% passive stake in EOLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1570562/0001213900-26-095761-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Evolus, Inc. - Common Stock", "new_value": "Evolus, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001570562", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001570562", "applied": 1, "detected_at": "2026-09-11T14:36:31.340054"}]}, "key_people": [{"who": "David Moatazedi", "who_key": "MOATAZEDI DAVID", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 950018.658, "net": -950018.658, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 950018.658, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1700836/000170083626000003/0001700836-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 950018.658, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1700836/000170083626000003/0001700836-26-000003-index.htm"}}], "activity": [{"date": "2026-09-02", "net": -950018.658}], "announcements": [{"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009034", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-31", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-095761", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053468", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053384", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001570562-26-000083", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001570562-26-000079", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-12", "title": "Form EFFECT", "accession": "9999999995-26-001986", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001570562-26-000076", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-06-10", "title": "Form CORRESP", "accession": "0001570562-26-000074", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-10", "title": "Form UPLOAD", "accession": "0000000000-26-005838", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-05", "title": "Shelf registration", "accession": "0001570562-26-000071", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001570562-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001570562-26-000064", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001570562-26-000060", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001570562-26-000059", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001570562-26-000057", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000415", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001570562-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001570562-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0001570562-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0001570562-26-000045", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-13", "title": "Material event", "accession": "0001570562-26-000043", "price_sensitive": true}, {"form": "S-8", "date": "2026-03-03", "title": "Employee share plan", "accession": "0001570562-26-000039", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-03", "title": "Annual report", "accession": "0001628280-26-014001", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-03", "title": "Material event", "accession": "0001628280-26-013872", "price_sensitive": true}], "performance": {"ticker": "EOLS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-02-08", "close": 11.5, "volume": 1309463.0}, {"date": "2018-02-09", "close": 11.66, "volume": 383984.0}, {"date": "2018-02-12", "close": 11.26, "volume": 39137.0}, {"date": "2018-02-13", "close": 11.6, "volume": 49421.0}, {"date": "2018-02-14", "close": 11.5, "volume": 48576.0}, {"date": "2018-02-15", "close": 11.78, "volume": 63139.0}, {"date": "2018-02-16", "close": 11.7, "volume": 105018.0}, {"date": "2018-02-20", "close": 11.9, "volume": 85162.0}, {"date": "2018-02-21", "close": 12.1, "volume": 20039.0}, {"date": "2018-02-22", "close": 12.09, "volume": 78088.0}, {"date": "2018-02-23", "close": 11.6, "volume": 176002.0}, {"date": "2018-02-26", "close": 11.64, "volume": 152136.0}, {"date": "2018-02-27", "close": 11.46, "volume": 47640.0}, {"date": "2018-02-28", "close": 12.09, "volume": 107894.0}, {"date": "2018-03-01", "close": 11.46, "volume": 49287.0}, {"date": "2018-03-02", "close": 11.44, "volume": 153812.0}, {"date": "2018-03-05", "close": 11.56, "volume": 103445.0}, {"date": "2018-03-06", "close": 11.29, "volume": 74264.0}, {"date": "2018-03-07", "close": 11.23, "volume": 110259.0}, {"date": "2018-03-08", "close": 10.76, "volume": 125930.0}, {"date": "2018-03-09", "close": 12.07, "volume": 603383.0}, {"date": "2018-03-12", "close": 12.37, "volume": 225063.0}, {"date": "2018-03-13", "close": 11.97, "volume": 416017.0}, {"date": "2018-03-14", "close": 11.83, "volume": 55744.0}, {"date": "2018-03-15", "close": 12.1, "volume": 66674.0}, {"date": "2018-03-16", "close": 12.5, "volume": 625872.0}, {"date": "2018-03-19", "close": 12.04, "volume": 203114.0}, {"date": "2018-03-20", "close": 11.92, "volume": 62008.0}, {"date": "2018-03-21", "close": 11.86, "volume": 44659.0}, {"date": "2018-03-22", "close": 11.38, "volume": 62510.0}, {"date": "2018-03-23", "close": 11.29, "volume": 67625.0}, {"date": "2018-03-26", "close": 10.8, "volume": 144212.0}, {"date": "2018-03-27", "close": 9.36, "volume": 114121.0}, {"date": "2018-03-28", "close": 8.34, "volume": 118402.0}, {"date": "2018-03-29", "close": 9.03, "volume": 114131.0}, {"date": "2018-04-02", "close": 9.05, "volume": 169758.0}, {"date": "2018-04-03", "close": 9.1, "volume": 106120.0}, {"date": "2018-04-04", "close": 8.99, "volume": 79991.0}, {"date": "2018-04-05", "close": 8.11, "volume": 207788.0}, {"date": "2018-04-06", "close": 7.58, "volume": 95062.0}, {"date": "2018-04-09", "close": 8.2, "volume": 81800.0}, {"date": "2018-04-10", "close": 8.98, "volume": 130552.0}, {"date": "2018-04-11", "close": 8.93, "volume": 115558.0}, {"date": "2018-04-12", "close": 8.88, "volume": 63611.0}, {"date": "2018-04-13", "close": 9.24, "volume": 61374.0}, {"date": "2018-04-16", "close": 9.38, "volume": 47963.0}, {"date": "2018-04-17", "close": 9.45, "volume": 84398.0}, {"date": "2018-04-18", "close": 9.52, "volume": 35092.0}, {"date": "2018-04-19", "close": 8.8, "volume": 75314.0}, {"date": "2018-04-20", "close": 7.95, "volume": 94935.0}, {"date": "2018-04-23", "close": 8.005, "volume": 44534.0}, {"date": "2018-04-24", "close": 7.71, "volume": 71842.0}, {"date": "2018-04-25", "close": 7.85, "volume": 36920.0}, {"date": "2018-04-26", "close": 7.21, "volume": 157388.0}, {"date": "2018-04-27", "close": 7.06, "volume": 111975.0}, {"date": "2018-04-30", "close": 6.85, "volume": 101787.0}, {"date": "2018-05-01", "close": 6.97, "volume": 39470.0}, {"date": "2018-05-02", "close": 7.41, "volume": 52065.0}, {"date": "2018-05-03", "close": 7.48, "volume": 34448.0}, {"date": "2018-05-04", "close": 7.28, "volume": 45280.0}, {"date": "2018-05-07", "close": 8.75, "volume": 491851.0}, {"date": "2018-05-08", "close": 9.48, "volume": 342699.0}, {"date": "2018-05-09", "close": 10.55, "volume": 700305.0}, {"date": "2018-05-10", "close": 11.5, "volume": 266887.0}, {"date": "2018-05-11", "close": 13.49, "volume": 499727.0}, {"date": "2018-05-14", "close": 13.72, "volume": 1056600.0}, {"date": "2018-05-15", "close": 14.65, "volume": 414208.0}, {"date": "2018-05-16", "close": 10.7, "volume": 2563156.0}, {"date": "2018-05-17", "close": 12.94, "volume": 673387.0}, {"date": "2018-05-18", "close": 15.38, "volume": 1098423.0}, {"date": "2018-05-21", "close": 16.18, "volume": 485376.0}, {"date": "2018-05-22", "close": 16.89, "volume": 565984.0}, {"date": "2018-05-23", "close": 19.36, "volume": 489156.0}, {"date": "2018-05-24", "close": 23.8, "volume": 1222076.0}, {"date": "2018-05-25", "close": 22.44, "volume": 1140031.0}, {"date": "2018-05-29", "close": 26.2, "volume": 776717.0}, {"date": "2018-05-30", "close": 24.59, "volume": 575560.0}, {"date": "2018-05-31", "close": 24.5, "volume": 354712.0}, {"date": "2018-06-01", "close": 27.28, "volume": 336974.0}, {"date": "2018-06-04", "close": 30.49, "volume": 801908.0}, {"date": "2018-06-05", "close": 33.76, "volume": 927124.0}, {"date": "2018-06-06", "close": 38.49, "volume": 981404.0}, {"date": "2018-06-07", "close": 30.98, "volume": 1115453.0}, {"date": "2018-06-08", "close": 25.57, "volume": 1572263.0}, {"date": "2018-06-11", "close": 29.05, "volume": 1103289.0}, {"date": "2018-06-12", "close": 27.07, "volume": 678459.0}, {"date": "2018-06-13", "close": 27.96, "volume": 576005.0}, {"date": "2018-06-14", "close": 28.85, "volume": 252206.0}, {"date": "2018-06-15", "close": 28.32, "volume": 436341.0}, {"date": "2018-06-18", "close": 28.26, "volume": 298954.0}, {"date": "2018-06-19", "close": 32.66, "volume": 721233.0}, {"date": "2018-06-20", "close": 31.77, "volume": 502653.0}, {"date": "2018-06-21", "close": 31.94, "volume": 148683.0}, {"date": "2018-06-22", "close": 32.94, "volume": 401788.0}, {"date": "2018-06-25", "close": 29.28, "volume": 390872.0}, {"date": "2018-06-26", "close": 30.36, "volume": 238011.0}, {"date": "2018-06-27", "close": 28.62, "volume": 255765.0}, {"date": "2018-06-28", "close": 27.32, "volume": 275185.0}, {"date": "2018-06-29", "close": 27.99, "volume": 224965.0}, {"date": "2018-07-02", "close": 29.82, "volume": 148916.0}, {"date": "2018-07-03", "close": 27.95, "volume": 158632.0}, {"date": "2018-07-05", "close": 27.98, "volume": 124949.0}, {"date": "2018-07-06", "close": 27.36, "volume": 211902.0}, {"date": "2018-07-09", "close": 26.58, "volume": 291324.0}, {"date": "2018-07-10", "close": 24.06, "volume": 374745.0}, {"date": "2018-07-11", "close": 27.27, "volume": 347942.0}, {"date": "2018-07-12", "close": 27.01, "volume": 325467.0}, {"date": "2018-07-13", "close": 26.17, "volume": 212373.0}, {"date": "2018-07-16", "close": 25.13, "volume": 219719.0}, {"date": "2018-07-17", "close": 22.33, "volume": 869997.0}, {"date": "2018-07-18", "close": 21.32, "volume": 583144.0}, {"date": "2018-07-19", "close": 19.75, "volume": 2680247.0}, {"date": "2018-07-20", "close": 20.3, "volume": 886764.0}, {"date": "2018-07-23", "close": 20.09, "volume": 510751.0}, {"date": "2018-07-24", "close": 19.53, "volume": 623008.0}, {"date": "2018-07-25", "close": 20.03, "volume": 336992.0}, {"date": "2018-07-26", "close": 20.05, "volume": 266593.0}, {"date": "2018-07-27", "close": 19.57, "volume": 402861.0}, {"date": "2018-07-30", "close": 19.09, "volume": 531252.0}, {"date": "2018-07-31", "close": 19.66, "volume": 556756.0}, {"date": "2018-08-01", "close": 18.99, "volume": 810650.0}, {"date": "2018-08-02", "close": 18.73, "volume": 703573.0}, {"date": "2018-08-03", "close": 20.13, "volume": 403240.0}, {"date": "2018-08-06", "close": 20.28, "volume": 715314.0}, {"date": "2018-08-07", "close": 20.54, "volume": 436512.0}, {"date": "2018-08-08", "close": 20.36, "volume": 346659.0}, {"date": "2018-08-09", "close": 20.2, "volume": 436724.0}, {"date": "2018-08-10", "close": 20.76, "volume": 298888.0}, {"date": "2018-08-13", "close": 20.0, "volume": 401714.0}, {"date": "2018-08-14", "close": 19.88, "volume": 324544.0}, {"date": "2018-08-15", "close": 19.15, "volume": 268136.0}, {"date": "2018-08-16", "close": 18.77, "volume": 153126.0}, {"date": "2018-08-17", "close": 19.75, "volume": 408688.0}, {"date": "2018-08-20", "close": 20.17, "volume": 166205.0}, {"date": "2018-08-21", "close": 19.99, "volume": 185286.0}, {"date": "2018-08-22", "close": 20.03, "volume": 263486.0}, {"date": "2018-08-23", "close": 19.4, "volume": 262075.0}, {"date": "2018-08-24", "close": 20.1, "volume": 218223.0}, {"date": "2018-08-27", "close": 20.01, "volume": 247892.0}, {"date": "2018-08-28", "close": 20.23, "volume": 177049.0}, {"date": "2018-08-29", "close": 23.8, "volume": 1231333.0}, {"date": "2018-08-30", "close": 26.79, "volume": 913522.0}, {"date": "2018-08-31", "close": 25.59, "volume": 537622.0}, {"date": "2018-09-04", "close": 26.07, "volume": 322663.0}, {"date": "2018-09-05", "close": 26.25, "volume": 327168.0}, {"date": "2018-09-06", "close": 25.86, "volume": 319490.0}, {"date": "2018-09-07", "close": 24.72, "volume": 286906.0}, {"date": "2018-09-10", "close": 24.16, "volume": 183152.0}, {"date": "2018-09-11", "close": 24.47, "volume": 142777.0}, {"date": "2018-09-12", "close": 22.31, "volume": 433165.0}, {"date": "2018-09-13", "close": 21.31, "volume": 708213.0}, {"date": "2018-09-14", "close": 21.17, "volume": 412194.0}, {"date": "2018-09-17", "close": 18.7, "volume": 498094.0}, {"date": "2018-09-18", "close": 18.87, "volume": 283233.0}, {"date": "2018-09-19", "close": 18.9, "volume": 269645.0}, {"date": "2018-09-20", "close": 19.01, "volume": 271404.0}, {"date": "2018-09-21", "close": 18.82, "volume": 550708.0}, {"date": "2018-09-24", "close": 18.06, "volume": 377785.0}, {"date": "2018-09-25", "close": 17.94, "volume": 207429.0}, {"date": "2018-09-26", "close": 17.31, "volume": 263377.0}, {"date": "2018-09-27", "close": 17.84, "volume": 177906.0}, {"date": "2018-09-28", "close": 18.62, "volume": 229188.0}, {"date": "2018-10-01", "close": 19.05, "volume": 531228.0}, {"date": "2018-10-02", "close": 19.29, "volume": 382697.0}, {"date": "2018-10-03", "close": 18.93, "volume": 248160.0}, {"date": "2018-10-04", "close": 17.7, "volume": 242347.0}, {"date": "2018-10-05", "close": 17.22, "volume": 210090.0}, {"date": "2018-10-08", "close": 16.45, "volume": 317871.0}, {"date": "2018-10-09", "close": 16.43, "volume": 224245.0}, {"date": "2018-10-10", "close": 14.71, "volume": 753598.0}, {"date": "2018-10-11", "close": 13.9, "volume": 411611.0}, {"date": "2018-10-12", "close": 14.05, "volume": 582060.0}, {"date": "2018-10-15", "close": 13.15, "volume": 477759.0}, {"date": "2018-10-16", "close": 14.01, "volume": 447079.0}, {"date": "2018-10-17", "close": 14.42, "volume": 311310.0}, {"date": "2018-10-18", "close": 13.77, "volume": 302417.0}, {"date": "2018-10-19", "close": 13.27, "volume": 178825.0}, {"date": "2018-10-22", "close": 13.47, "volume": 221264.0}, {"date": "2018-10-23", "close": 13.87, "volume": 329473.0}, {"date": "2018-10-24", "close": 13.3, "volume": 393163.0}, {"date": "2018-10-25", "close": 14.06, "volume": 249228.0}, {"date": "2018-10-26", "close": 13.75, "volume": 258518.0}, {"date": "2018-10-29", "close": 13.48, "volume": 191481.0}, {"date": "2018-10-30", "close": 14.1, "volume": 171028.0}, {"date": "2018-10-31", "close": 14.82, "volume": 365978.0}, {"date": "2018-11-01", "close": 15.42, "volume": 243994.0}, {"date": "2018-11-02", "close": 16.33, "volume": 688170.0}, {"date": "2018-11-05", "close": 15.69, "volume": 658493.0}, {"date": "2018-11-06", "close": 15.385, "volume": 336210.0}, {"date": "2018-11-07", "close": 16.06, "volume": 346466.0}, {"date": "2018-11-08", "close": 16.13, "volume": 277020.0}, {"date": "2018-11-09", "close": 15.25, "volume": 433743.0}, {"date": "2018-11-12", "close": 14.72, "volume": 387945.0}, {"date": "2018-11-13", "close": 14.62, "volume": 348674.0}, {"date": "2018-11-14", "close": 13.66, "volume": 305881.0}, {"date": "2018-11-15", "close": 14.74, "volume": 148593.0}, {"date": "2018-11-16", "close": 14.78, "volume": 441536.0}, {"date": "2018-11-19", "close": 13.84, "volume": 550732.0}, {"date": "2018-11-20", "close": 13.87, "volume": 393439.0}, {"date": "2018-11-21", "close": 14.7, "volume": 222748.0}, {"date": "2018-11-23", "close": 14.8, "volume": 184690.0}, {"date": "2018-11-26", "close": 14.95, "volume": 164295.0}, {"date": "2018-11-27", "close": 14.59, "volume": 135649.0}, {"date": "2018-11-28", "close": 14.9, "volume": 295110.0}, {"date": "2018-11-29", "close": 14.81, "volume": 144843.0}, {"date": "2018-11-30", "close": 14.96, "volume": 128621.0}, {"date": "2018-12-03", "close": 14.93, "volume": 216208.0}, {"date": "2018-12-04", "close": 14.6, "volume": 358658.0}, {"date": "2018-12-06", "close": 14.06, "volume": 305320.0}, {"date": "2018-12-07", "close": 13.75, "volume": 267545.0}, {"date": "2018-12-10", "close": 13.71, "volume": 339348.0}, {"date": "2018-12-11", "close": 13.0, "volume": 1252842.0}, {"date": "2018-12-12", "close": 11.98, "volume": 422874.0}, {"date": "2018-12-13", "close": 12.31, "volume": 287118.0}, {"date": "2018-12-14", "close": 12.66, "volume": 218595.0}, {"date": "2018-12-17", "close": 12.32, "volume": 351028.0}, {"date": "2018-12-18", "close": 12.33, "volume": 295076.0}, {"date": "2018-12-19", "close": 12.06, "volume": 232077.0}, {"date": "2018-12-20", "close": 11.3, "volume": 360568.0}, {"date": "2018-12-21", "close": 10.57, "volume": 813846.0}, {"date": "2018-12-24", "close": 10.95, "volume": 243810.0}, {"date": "2018-12-26", "close": 11.53, "volume": 244715.0}, {"date": "2018-12-27", "close": 11.04, "volume": 195289.0}, {"date": "2018-12-28", "close": 11.9, "volume": 271002.0}, {"date": "2018-12-31", "close": 11.9, "volume": 344846.0}, {"date": "2019-01-02", "close": 12.43, "volume": 352754.0}, {"date": "2019-01-03", "close": 12.64, "volume": 214211.0}, {"date": "2019-01-04", "close": 13.59, "volume": 425941.0}, {"date": "2019-01-07", "close": 15.45, "volume": 753721.0}, {"date": "2019-01-08", "close": 16.06, "volume": 743180.0}, {"date": "2019-01-09", "close": 16.28, "volume": 390701.0}, {"date": "2019-01-10", "close": 15.96, "volume": 299959.0}, {"date": "2019-01-11", "close": 16.18, "volume": 267503.0}, {"date": "2019-01-14", "close": 15.83, "volume": 235033.0}, {"date": "2019-01-15", "close": 16.17, "volume": 476892.0}, {"date": "2019-01-16", "close": 16.0, "volume": 378655.0}, {"date": "2019-01-17", "close": 16.09, "volume": 229055.0}, {"date": "2019-01-18", "close": 15.98, "volume": 227243.0}, {"date": "2019-01-22", "close": 16.24, "volume": 764881.0}, {"date": "2019-01-23", "close": 16.19, "volume": 591409.0}, {"date": "2019-01-24", "close": 14.39, "volume": 681530.0}, {"date": "2019-01-25", "close": 14.91, "volume": 350257.0}, {"date": "2019-01-28", "close": 14.99, "volume": 402957.0}, {"date": "2019-01-29", "close": 15.09, "volume": 553168.0}, {"date": "2019-01-30", "close": 15.62, "volume": 611538.0}, {"date": "2019-01-31", "close": 16.35, "volume": 574838.0}, {"date": "2019-02-01", "close": 18.33, "volume": 1269851.0}, {"date": "2019-02-04", "close": 20.5, "volume": 8198051.0}, {"date": "2019-02-05", "close": 25.83, "volume": 6900831.0}, {"date": "2019-02-06", "close": 24.06, "volume": 2874092.0}, {"date": "2019-02-07", "close": 28.91, "volume": 4845549.0}, {"date": "2019-02-08", "close": 26.71, "volume": 2472032.0}, {"date": "2019-02-11", "close": 28.35, "volume": 3401721.0}, {"date": "2019-02-12", "close": 26.56, "volume": 2262863.0}, {"date": "2019-02-13", "close": 26.0, "volume": 1492637.0}, {"date": "2019-02-14", "close": 27.26, "volume": 1425568.0}, {"date": "2019-02-15", "close": 27.38, "volume": 821951.0}, {"date": "2019-02-19", "close": 26.59, "volume": 1000306.0}, {"date": "2019-02-20", "close": 25.84, "volume": 1416198.0}, {"date": "2019-02-21", "close": 24.66, "volume": 1233892.0}, {"date": "2019-02-22", "close": 24.65, "volume": 1128366.0}, {"date": "2019-02-25", "close": 24.78, "volume": 1399951.0}, {"date": "2019-02-26", "close": 25.25, "volume": 619499.0}, {"date": "2019-02-27", "close": 27.18, "volume": 1453474.0}, {"date": "2019-02-28", "close": 26.44, "volume": 1315765.0}, {"date": "2019-03-01", "close": 27.65, "volume": 676795.0}, {"date": "2019-03-04", "close": 26.26, "volume": 1479081.0}, {"date": "2019-03-05", "close": 26.44, "volume": 648227.0}, {"date": "2019-03-06", "close": 24.55, "volume": 1131391.0}, {"date": "2019-03-07", "close": 25.29, "volume": 590231.0}, {"date": "2019-03-08", "close": 24.75, "volume": 290617.0}, {"date": "2019-03-11", "close": 25.57, "volume": 974809.0}, {"date": "2019-03-12", "close": 25.43, "volume": 944211.0}, {"date": "2019-03-13", "close": 25.47, "volume": 619235.0}, {"date": "2019-03-14", "close": 24.85, "volume": 543048.0}, {"date": "2019-03-15", "close": 24.83, "volume": 519299.0}, {"date": "2019-03-18", "close": 23.85, "volume": 1135043.0}, {"date": "2019-03-19", "close": 26.57, "volume": 3212055.0}, {"date": "2019-03-20", "close": 25.11, "volume": 1332708.0}, {"date": "2019-03-21", "close": 25.7, "volume": 731872.0}, {"date": "2019-03-22", "close": 24.01, "volume": 783716.0}, {"date": "2019-03-25", "close": 21.14, "volume": 1673916.0}, {"date": "2019-03-26", "close": 20.5, "volume": 802765.0}, {"date": "2019-03-27", "close": 19.7, "volume": 911353.0}, {"date": "2019-03-28", "close": 21.0, "volume": 676777.0}, {"date": "2019-03-29", "close": 22.57, "volume": 655243.0}, {"date": "2019-04-01", "close": 22.9, "volume": 484221.0}, {"date": "2019-04-02", "close": 22.6, "volume": 433905.0}, {"date": "2019-04-03", "close": 23.72, "volume": 568026.0}, {"date": "2019-04-04", "close": 23.94, "volume": 745779.0}, {"date": "2019-04-05", "close": 25.03, "volume": 656811.0}, {"date": "2019-04-08", "close": 26.51, "volume": 989329.0}, {"date": "2019-04-09", "close": 25.79, "volume": 507710.0}, {"date": "2019-04-10", "close": 25.7, "volume": 252325.0}, {"date": "2019-04-11", "close": 24.53, "volume": 302507.0}, {"date": "2019-04-12", "close": 24.48, "volume": 229405.0}, {"date": "2019-04-15", "close": 24.84, "volume": 168951.0}, {"date": "2019-04-16", "close": 25.29, "volume": 281951.0}, {"date": "2019-04-17", "close": 24.15, "volume": 381388.0}, {"date": "2019-04-18", "close": 24.98, "volume": 367817.0}, {"date": "2019-04-22", "close": 24.38, "volume": 266102.0}, {"date": "2019-04-23", "close": 25.94, "volume": 527634.0}, {"date": "2019-04-24", "close": 26.44, "volume": 536895.0}, {"date": "2019-04-25", "close": 27.72, "volume": 447741.0}, {"date": "2019-04-26", "close": 28.36, "volume": 961335.0}, {"date": "2019-04-29", "close": 26.13, "volume": 661836.0}, {"date": "2019-04-30", "close": 24.38, "volume": 701282.0}, {"date": "2019-05-01", "close": 24.18, "volume": 767321.0}, {"date": "2019-05-02", "close": 23.6, "volume": 420545.0}, {"date": "2019-05-03", "close": 24.8, "volume": 331162.0}, {"date": "2019-05-06", "close": 25.0, "volume": 427675.0}, {"date": "2019-05-07", "close": 23.58, "volume": 489562.0}, {"date": "2019-05-08", "close": 24.35, "volume": 467673.0}, {"date": "2019-05-09", "close": 24.06, "volume": 532823.0}, {"date": "2019-05-10", "close": 23.51, "volume": 291850.0}, {"date": "2019-05-13", "close": 22.19, "volume": 734666.0}, {"date": "2019-05-14", "close": 22.88, "volume": 333595.0}, {"date": "2019-05-15", "close": 22.27, "volume": 619017.0}, {"date": "2019-05-16", "close": 18.39, "volume": 4912320.0}, {"date": "2019-05-17", "close": 16.1, "volume": 3429983.0}, {"date": "2019-05-20", "close": 17.38, "volume": 1515995.0}, {"date": "2019-05-21", "close": 17.53, "volume": 1529804.0}, {"date": "2019-05-22", "close": 17.52, "volume": 646031.0}, {"date": "2019-05-23", "close": 16.94, "volume": 1150878.0}, {"date": "2019-05-24", "close": 16.08, "volume": 874251.0}, {"date": "2019-05-28", "close": 14.51, "volume": 1392710.0}, {"date": "2019-05-29", "close": 14.74, "volume": 1146102.0}, {"date": "2019-05-30", "close": 14.01, "volume": 762663.0}, {"date": "2019-05-31", "close": 13.6, "volume": 564503.0}, {"date": "2019-06-03", "close": 14.17, "volume": 1003670.0}, {"date": "2019-06-04", "close": 14.07, "volume": 636361.0}, {"date": "2019-06-05", "close": 16.35, "volume": 1796212.0}, {"date": "2019-06-06", "close": 16.81, "volume": 1752164.0}, {"date": "2019-06-07", "close": 14.49, "volume": 1472650.0}, {"date": "2019-06-10", "close": 14.15, "volume": 925855.0}, {"date": "2019-06-11", "close": 13.19, "volume": 1093465.0}, {"date": "2019-06-12", "close": 13.51, "volume": 517988.0}, {"date": "2019-06-13", "close": 13.94, "volume": 600874.0}, {"date": "2019-06-14", "close": 13.79, "volume": 694116.0}, {"date": "2019-06-17", "close": 13.94, "volume": 716945.0}, {"date": "2019-06-18", "close": 13.24, "volume": 701495.0}, {"date": "2019-06-19", "close": 13.67, "volume": 416641.0}, {"date": "2019-06-20", "close": 13.86, "volume": 549366.0}, {"date": "2019-06-21", "close": 13.56, "volume": 501948.0}, {"date": "2019-06-24", "close": 13.7, "volume": 375349.0}, {"date": "2019-06-25", "close": 14.26, "volume": 1434094.0}, {"date": "2019-06-26", "close": 13.94, "volume": 572101.0}, {"date": "2019-06-27", "close": 14.37, "volume": 539549.0}, {"date": "2019-06-28", "close": 14.62, "volume": 693351.0}, {"date": "2019-07-01", "close": 14.53, "volume": 547077.0}, {"date": "2019-07-02", "close": 13.91, "volume": 641854.0}, {"date": "2019-07-03", "close": 14.08, "volume": 380298.0}, {"date": "2019-07-05", "close": 14.91, "volume": 465260.0}, {"date": "2019-07-08", "close": 15.0, "volume": 593096.0}, {"date": "2019-07-09", "close": 15.23, "volume": 258819.0}, {"date": "2019-07-10", "close": 15.75, "volume": 606380.0}, {"date": "2019-07-11", "close": 15.72, "volume": 711698.0}, {"date": "2019-07-12", "close": 15.69, "volume": 238532.0}, {"date": "2019-07-15", "close": 15.99, "volume": 340842.0}, {"date": "2019-07-16", "close": 16.96, "volume": 464811.0}, {"date": "2019-07-17", "close": 17.82, "volume": 862204.0}, {"date": "2019-07-18", "close": 19.87, "volume": 1417055.0}, {"date": "2019-07-19", "close": 19.0, "volume": 903283.0}, {"date": "2019-07-22", "close": 18.48, "volume": 933102.0}, {"date": "2019-07-23", "close": 17.4, "volume": 537362.0}, {"date": "2019-07-24", "close": 17.39, "volume": 376930.0}, {"date": "2019-07-25", "close": 16.37, "volume": 510983.0}, {"date": "2019-07-26", "close": 17.65, "volume": 368488.0}, {"date": "2019-07-29", "close": 18.09, "volume": 315163.0}, {"date": "2019-07-30", "close": 18.32, "volume": 525776.0}, {"date": "2019-07-31", "close": 17.75, "volume": 491989.0}, {"date": "2019-08-01", "close": 17.03, "volume": 432528.0}, {"date": "2019-08-02", "close": 16.93, "volume": 221811.0}, {"date": "2019-08-05", "close": 16.45, "volume": 352733.0}, {"date": "2019-08-06", "close": 16.55, "volume": 314970.0}, {"date": "2019-08-07", "close": 17.01, "volume": 272747.0}, {"date": "2019-08-08", "close": 18.15, "volume": 447473.0}, {"date": "2019-08-09", "close": 17.96, "volume": 514932.0}, {"date": "2019-08-12", "close": 17.71, "volume": 963484.0}, {"date": "2019-08-13", "close": 16.0, "volume": 950197.0}, {"date": "2019-08-14", "close": 14.95, "volume": 816821.0}, {"date": "2019-08-15", "close": 14.54, "volume": 371899.0}, {"date": "2019-08-16", "close": 14.05, "volume": 538233.0}, {"date": "2019-08-19", "close": 14.79, "volume": 520992.0}, {"date": "2019-08-20", "close": 14.68, "volume": 290385.0}, {"date": "2019-08-21", "close": 15.14, "volume": 393503.0}, {"date": "2019-08-22", "close": 15.55, "volume": 304731.0}, {"date": "2019-08-23", "close": 14.96, "volume": 333606.0}, {"date": "2019-08-26", "close": 15.27, "volume": 271361.0}, {"date": "2019-08-27", "close": 14.32, "volume": 281609.0}, {"date": "2019-08-28", "close": 15.03, "volume": 209690.0}, {"date": "2019-08-29", "close": 15.75, "volume": 268037.0}, {"date": "2019-08-30", "close": 17.24, "volume": 751583.0}, {"date": "2019-09-03", "close": 16.11, "volume": 343231.0}, {"date": "2019-09-04", "close": 15.76, "volume": 461154.0}, {"date": "2019-09-05", "close": 15.93, "volume": 196386.0}, {"date": "2019-09-06", "close": 15.5, "volume": 272655.0}, {"date": "2019-09-09", "close": 15.33, "volume": 223688.0}, {"date": "2019-09-10", "close": 16.11, "volume": 316154.0}, {"date": "2019-09-11", "close": 16.75, "volume": 342925.0}, {"date": "2019-09-12", "close": 16.78, "volume": 198886.0}, {"date": "2019-09-13", "close": 17.05, "volume": 232969.0}, {"date": "2019-09-16", "close": 17.01, "volume": 353966.0}, {"date": "2019-09-17", "close": 17.18, "volume": 364124.0}, {"date": "2019-09-18", "close": 17.3, "volume": 233132.0}, {"date": "2019-09-19", "close": 17.57, "volume": 226078.0}, {"date": "2019-09-20", "close": 18.72, "volume": 1253757.0}, {"date": "2019-09-23", "close": 17.86, "volume": 336308.0}, {"date": "2019-09-24", "close": 17.25, "volume": 257641.0}, {"date": "2019-09-25", "close": 17.44, "volume": 254191.0}, {"date": "2019-09-26", "close": 16.24, "volume": 345825.0}, {"date": "2019-09-27", "close": 15.38, "volume": 484297.0}, {"date": "2019-09-30", "close": 15.62, "volume": 257187.0}, {"date": "2019-10-01", "close": 15.1, "volume": 305955.0}, {"date": "2019-10-02", "close": 15.51, "volume": 317754.0}, {"date": "2019-10-03", "close": 15.23, "volume": 253840.0}, {"date": "2019-10-04", "close": 15.01, "volume": 284495.0}, {"date": "2019-10-07", "close": 14.14, "volume": 501841.0}, {"date": "2019-10-08", "close": 14.16, "volume": 241800.0}, {"date": "2019-10-09", "close": 14.16, "volume": 143530.0}, {"date": "2019-10-10", "close": 14.09, "volume": 254031.0}, {"date": "2019-10-11", "close": 14.01, "volume": 179207.0}, {"date": "2019-10-14", "close": 14.33, "volume": 156180.0}, {"date": "2019-10-15", "close": 14.96, "volume": 295686.0}, {"date": "2019-10-16", "close": 14.85, "volume": 189763.0}, {"date": "2019-10-17", "close": 15.0, "volume": 127437.0}, {"date": "2019-10-18", "close": 15.2, "volume": 172244.0}, {"date": "2019-10-21", "close": 16.23, "volume": 306518.0}, {"date": "2019-10-22", "close": 16.23, "volume": 169439.0}, {"date": "2019-10-23", "close": 16.65, "volume": 270699.0}, {"date": "2019-10-24", "close": 16.62, "volume": 145839.0}, {"date": "2019-10-25", "close": 16.69, "volume": 215536.0}, {"date": "2019-10-28", "close": 17.37, "volume": 381641.0}, {"date": "2019-10-29", "close": 17.06, "volume": 221292.0}, {"date": "2019-10-30", "close": 16.95, "volume": 162086.0}, {"date": "2019-10-31", "close": 15.95, "volume": 280658.0}, {"date": "2019-11-01", "close": 15.94, "volume": 467483.0}, {"date": "2019-11-04", "close": 15.37, "volume": 1297417.0}, {"date": "2019-11-05", "close": 15.59, "volume": 301027.0}, {"date": "2019-11-06", "close": 14.0, "volume": 559461.0}, {"date": "2019-11-07", "close": 15.09, "volume": 2592903.0}, {"date": "2019-11-08", "close": 14.23, "volume": 840106.0}, {"date": "2019-11-11", "close": 14.58, "volume": 622028.0}, {"date": "2019-11-12", "close": 14.82, "volume": 779731.0}, {"date": "2019-11-13", "close": 14.45, "volume": 715414.0}, {"date": "2019-11-14", "close": 14.03, "volume": 515899.0}, {"date": "2019-11-15", "close": 14.05, "volume": 713647.0}, {"date": "2019-11-18", "close": 13.55, "volume": 516888.0}, {"date": "2019-11-19", "close": 13.935, "volume": 436620.0}, {"date": "2019-11-20", "close": 14.14, "volume": 880772.0}, {"date": "2019-11-21", "close": 13.97, "volume": 424428.0}, {"date": "2019-11-22", "close": 13.95, "volume": 410328.0}, {"date": "2019-11-25", "close": 14.2, "volume": 353557.0}, {"date": "2019-11-26", "close": 13.99, "volume": 558935.0}, {"date": "2019-11-27", "close": 13.93, "volume": 477203.0}, {"date": "2019-11-29", "close": 13.99, "volume": 204750.0}, {"date": "2019-12-02", "close": 13.92, "volume": 505126.0}, {"date": "2019-12-03", "close": 13.78, "volume": 397408.0}, {"date": "2019-12-04", "close": 12.7, "volume": 1543216.0}, {"date": "2019-12-05", "close": 12.505, "volume": 428949.0}, {"date": "2019-12-06", "close": 12.5, "volume": 338012.0}, {"date": "2019-12-09", "close": 12.2, "volume": 330431.0}, {"date": "2019-12-10", "close": 11.89, "volume": 597859.0}, {"date": "2019-12-11", "close": 12.02, "volume": 842227.0}, {"date": "2019-12-12", "close": 12.38, "volume": 510235.0}, {"date": "2019-12-13", "close": 12.1, "volume": 516167.0}, {"date": "2019-12-16", "close": 12.45, "volume": 408219.0}, {"date": "2019-12-17", "close": 12.14, "volume": 494118.0}, {"date": "2019-12-18", "close": 12.01, "volume": 421177.0}, {"date": "2019-12-19", "close": 12.43, "volume": 475050.0}, {"date": "2019-12-20", "close": 12.34, "volume": 759693.0}, {"date": "2019-12-23", "close": 11.96, "volume": 538875.0}, {"date": "2019-12-24", "close": 12.05, "volume": 341695.0}, {"date": "2019-12-26", "close": 12.16, "volume": 375432.0}, {"date": "2019-12-27", "close": 11.89, "volume": 474676.0}, {"date": "2019-12-30", "close": 11.58, "volume": 588757.0}, {"date": "2019-12-31", "close": 12.17, "volume": 713609.0}, {"date": "2020-01-02", "close": 12.04, "volume": 364102.0}, {"date": "2020-01-03", "close": 11.57, "volume": 437479.0}, {"date": "2020-01-06", "close": 11.33, "volume": 504879.0}, {"date": "2020-01-07", "close": 11.18, "volume": 633421.0}, {"date": "2020-01-08", "close": 12.21, "volume": 696935.0}, {"date": "2020-01-09", "close": 11.63, "volume": 2633525.0}, {"date": "2020-01-10", "close": 10.86, "volume": 1768886.0}, {"date": "2020-01-13", "close": 10.69, "volume": 893910.0}, {"date": "2020-01-14", "close": 10.97, "volume": 881691.0}, {"date": "2020-01-15", "close": 10.84, "volume": 554572.0}, {"date": "2020-01-16", "close": 11.17, "volume": 424528.0}, {"date": "2020-01-17", "close": 11.29, "volume": 685100.0}, {"date": "2020-01-21", "close": 11.16, "volume": 578473.0}, {"date": "2020-01-22", "close": 10.1, "volume": 1472008.0}, {"date": "2020-01-23", "close": 10.19, "volume": 842747.0}, {"date": "2020-01-24", "close": 9.83, "volume": 588429.0}, {"date": "2020-01-27", "close": 10.2, "volume": 583603.0}, {"date": "2020-01-28", "close": 9.94, "volume": 629240.0}, {"date": "2020-01-29", "close": 10.0, "volume": 384615.0}, {"date": "2020-01-30", "close": 10.06, "volume": 321586.0}, {"date": "2020-01-31", "close": 10.23, "volume": 397424.0}, {"date": "2020-02-03", "close": 10.17, "volume": 436926.0}, {"date": "2020-02-04", "close": 10.39, "volume": 603906.0}, {"date": "2020-02-05", "close": 10.36, "volume": 662695.0}, {"date": "2020-02-06", "close": 10.11, "volume": 967849.0}, {"date": "2020-02-07", "close": 9.68, "volume": 724166.0}, {"date": "2020-02-10", "close": 9.69, "volume": 611492.0}, {"date": "2020-02-11", "close": 9.43, "volume": 753639.0}, {"date": "2020-02-12", "close": 9.5, "volume": 498877.0}, {"date": "2020-02-13", "close": 9.34, "volume": 698041.0}, {"date": "2020-02-14", "close": 9.69, "volume": 670986.0}, {"date": "2020-02-18", "close": 9.93, "volume": 581662.0}, {"date": "2020-02-19", "close": 10.29, "volume": 664220.0}, {"date": "2020-02-20", "close": 10.47, "volume": 871332.0}, {"date": "2020-02-21", "close": 10.23, "volume": 639903.0}, {"date": "2020-02-24", "close": 9.35, "volume": 756152.0}, {"date": "2020-02-25", "close": 8.68, "volume": 979789.0}, {"date": "2020-02-26", "close": 9.03, "volume": 772818.0}, {"date": "2020-02-27", "close": 8.53, "volume": 622109.0}, {"date": "2020-02-28", "close": 8.59, "volume": 738194.0}, {"date": "2020-03-02", "close": 8.57, "volume": 836614.0}, {"date": "2020-03-03", "close": 8.18, "volume": 623098.0}, {"date": "2020-03-04", "close": 7.43, "volume": 2699348.0}, {"date": "2020-03-05", "close": 7.01, "volume": 1071594.0}, {"date": "2020-03-06", "close": 7.22, "volume": 777029.0}, {"date": "2020-03-09", "close": 6.38, "volume": 779644.0}, {"date": "2020-03-10", "close": 6.04, "volume": 864917.0}, {"date": "2020-03-11", "close": 5.91, "volume": 822169.0}, {"date": "2020-03-12", "close": 4.96, "volume": 958290.0}, {"date": "2020-03-13", "close": 4.96, "volume": 744031.0}, {"date": "2020-03-16", "close": 3.53, "volume": 1361536.0}, {"date": "2020-03-17", "close": 4.07, "volume": 940114.0}, {"date": "2020-03-18", "close": 3.66, "volume": 499332.0}, {"date": "2020-03-19", "close": 3.94, "volume": 459231.0}, {"date": "2020-03-20", "close": 3.63, "volume": 680869.0}, {"date": "2020-03-23", "close": 3.73, "volume": 357896.0}, {"date": "2020-03-24", "close": 4.13, "volume": 693964.0}, {"date": "2020-03-25", "close": 4.33, "volume": 704699.0}, {"date": "2020-03-26", "close": 4.5, "volume": 893548.0}, {"date": "2020-03-27", "close": 4.12, "volume": 553361.0}, {"date": "2020-03-30", "close": 4.04, "volume": 399906.0}, {"date": "2020-03-31", "close": 4.15, "volume": 648315.0}, {"date": "2020-04-01", "close": 3.88, "volume": 299830.0}, {"date": "2020-04-02", "close": 3.78, "volume": 206427.0}, {"date": "2020-04-03", "close": 3.86, "volume": 369376.0}, {"date": "2020-04-06", "close": 3.89, "volume": 423875.0}, {"date": "2020-04-07", "close": 3.53, "volume": 666580.0}, {"date": "2020-04-08", "close": 3.85, "volume": 346267.0}, {"date": "2020-04-09", "close": 3.96, "volume": 392107.0}, {"date": "2020-04-13", "close": 4.18, "volume": 424141.0}, {"date": "2020-04-14", "close": 4.52, "volume": 618703.0}, {"date": "2020-04-15", "close": 4.44, "volume": 334130.0}, {"date": "2020-04-16", "close": 4.31, "volume": 220933.0}, {"date": "2020-04-17", "close": 4.43, "volume": 360325.0}, {"date": "2020-04-20", "close": 4.56, "volume": 686036.0}, {"date": "2020-04-21", "close": 4.24, "volume": 592260.0}, {"date": "2020-04-22", "close": 4.27, "volume": 203812.0}, {"date": "2020-04-23", "close": 4.43, "volume": 391439.0}, {"date": "2020-04-24", "close": 4.26, "volume": 290511.0}, {"date": "2020-04-27", "close": 4.37, "volume": 437497.0}, {"date": "2020-04-28", "close": 4.43, "volume": 653750.0}, {"date": "2020-04-29", "close": 4.36, "volume": 603812.0}, {"date": "2020-04-30", "close": 4.16, "volume": 547963.0}, {"date": "2020-05-01", "close": 3.82, "volume": 606190.0}, {"date": "2020-05-04", "close": 4.02, "volume": 300774.0}, {"date": "2020-05-05", "close": 4.16, "volume": 414988.0}, {"date": "2020-05-06", "close": 4.27, "volume": 349493.0}, {"date": "2020-05-07", "close": 4.2, "volume": 325197.0}, {"date": "2020-05-08", "close": 4.14, "volume": 310340.0}, {"date": "2020-05-11", "close": 4.33, "volume": 555450.0}, {"date": "2020-05-12", "close": 4.34, "volume": 775918.0}, {"date": "2020-05-13", "close": 3.96, "volume": 605430.0}, {"date": "2020-05-14", "close": 3.63, "volume": 650814.0}, {"date": "2020-05-15", "close": 3.74, "volume": 414000.0}, {"date": "2020-05-18", "close": 3.96, "volume": 755368.0}, {"date": "2020-05-19", "close": 3.81, "volume": 503998.0}, {"date": "2020-05-20", "close": 3.88, "volume": 357660.0}, {"date": "2020-05-21", "close": 4.07, "volume": 692255.0}, {"date": "2020-05-22", "close": 4.48, "volume": 13112140.0}, {"date": "2020-05-26", "close": 4.61, "volume": 1707119.0}, {"date": "2020-05-27", "close": 5.15, "volume": 1065909.0}, {"date": "2020-05-28", "close": 5.3, "volume": 1934524.0}, {"date": "2020-05-29", "close": 4.57, "volume": 2000780.0}, {"date": "2020-06-01", "close": 5.14, "volume": 1137136.0}, {"date": "2020-06-02", "close": 4.76, "volume": 1371023.0}, {"date": "2020-06-03", "close": 4.93, "volume": 816589.0}, {"date": "2020-06-04", "close": 5.08, "volume": 1367891.0}, {"date": "2020-06-05", "close": 5.45, "volume": 1388971.0}, {"date": "2020-06-08", "close": 6.17, "volume": 1696220.0}, {"date": "2020-06-09", "close": 5.87, "volume": 820062.0}, {"date": "2020-06-10", "close": 5.5, "volume": 729588.0}, {"date": "2020-06-11", "close": 4.79, "volume": 989791.0}, {"date": "2020-06-12", "close": 5.0, "volume": 443150.0}, {"date": "2020-06-15", "close": 5.08, "volume": 339640.0}, {"date": "2020-06-16", "close": 5.29, "volume": 455343.0}, {"date": "2020-06-17", "close": 5.03, "volume": 316899.0}, {"date": "2020-06-18", "close": 5.34, "volume": 1444660.0}, {"date": "2020-06-19", "close": 5.44, "volume": 685549.0}, {"date": "2020-06-22", "close": 5.78, "volume": 952430.0}, {"date": "2020-06-23", "close": 5.88, "volume": 685855.0}, {"date": "2020-06-24", "close": 5.63, "volume": 630165.0}, {"date": "2020-06-25", "close": 5.6, "volume": 597357.0}, {"date": "2020-06-26", "close": 5.56, "volume": 972707.0}, {"date": "2020-06-29", "close": 5.41, "volume": 580080.0}, {"date": "2020-06-30", "close": 5.3, "volume": 481327.0}, {"date": "2020-07-01", "close": 5.4, "volume": 298137.0}, {"date": "2020-07-02", "close": 5.48, "volume": 331764.0}, {"date": "2020-07-06", "close": 5.32, "volume": 1999151.0}, {"date": "2020-07-07", "close": 3.86, "volume": 8292060.0}, {"date": "2020-07-08", "close": 3.35, "volume": 2504896.0}, {"date": "2020-07-09", "close": 3.03, "volume": 2082005.0}, {"date": "2020-07-10", "close": 3.2, "volume": 1213474.0}, {"date": "2020-07-13", "close": 3.06, "volume": 966767.0}, {"date": "2020-07-14", "close": 3.15, "volume": 620268.0}, {"date": "2020-07-15", "close": 3.37, "volume": 695142.0}, {"date": "2020-07-16", "close": 3.44, "volume": 1172313.0}, {"date": "2020-07-17", "close": 3.38, "volume": 1153805.0}, {"date": "2020-07-20", "close": 3.25, "volume": 566121.0}, {"date": "2020-07-21", "close": 3.29, "volume": 517747.0}, {"date": "2020-07-22", "close": 3.27, "volume": 593683.0}, {"date": "2020-07-23", "close": 3.34, "volume": 472966.0}, {"date": "2020-07-24", "close": 3.38, "volume": 389221.0}, {"date": "2020-07-27", "close": 3.45, "volume": 859277.0}, {"date": "2020-07-28", "close": 3.41, "volume": 153351.0}, {"date": "2020-07-29", "close": 3.48, "volume": 554163.0}, {"date": "2020-07-30", "close": 3.45, "volume": 250452.0}, {"date": "2020-07-31", "close": 3.26, "volume": 658044.0}, {"date": "2020-08-03", "close": 3.03, "volume": 956840.0}, {"date": "2020-08-04", "close": 3.13, "volume": 392539.0}, {"date": "2020-08-05", "close": 3.31, "volume": 550228.0}, {"date": "2020-08-06", "close": 3.42, "volume": 315833.0}, {"date": "2020-08-07", "close": 3.51, "volume": 333805.0}, {"date": "2020-08-10", "close": 3.71, "volume": 497304.0}, {"date": "2020-08-11", "close": 3.74, "volume": 974589.0}, {"date": "2020-08-12", "close": 3.88, "volume": 317312.0}, {"date": "2020-08-13", "close": 3.6, "volume": 523574.0}, {"date": "2020-08-14", "close": 3.72, "volume": 221983.0}, {"date": "2020-08-17", "close": 3.9, "volume": 239043.0}, {"date": "2020-08-18", "close": 3.88, "volume": 313312.0}, {"date": "2020-08-19", "close": 3.88, "volume": 232424.0}, {"date": "2020-08-20", "close": 3.82, "volume": 181413.0}, {"date": "2020-08-21", "close": 3.55, "volume": 315091.0}, {"date": "2020-08-24", "close": 3.41, "volume": 1039377.0}, {"date": "2020-08-25", "close": 3.42, "volume": 641573.0}, {"date": "2020-08-26", "close": 3.37, "volume": 558735.0}, {"date": "2020-08-27", "close": 3.46, "volume": 284777.0}, {"date": "2020-08-28", "close": 3.58, "volume": 242908.0}, {"date": "2020-08-31", "close": 3.86, "volume": 458461.0}, {"date": "2020-09-01", "close": 4.0, "volume": 498174.0}, {"date": "2020-09-02", "close": 4.04, "volume": 394459.0}, {"date": "2020-09-03", "close": 3.72, "volume": 448271.0}, {"date": "2020-09-04", "close": 3.87, "volume": 373611.0}, {"date": "2020-09-08", "close": 3.89, "volume": 157631.0}, {"date": "2020-09-09", "close": 3.6, "volume": 427528.0}, {"date": "2020-09-10", "close": 3.59, "volume": 375365.0}, {"date": "2020-09-11", "close": 3.53, "volume": 253557.0}, {"date": "2020-09-14", "close": 3.67, "volume": 244364.0}, {"date": "2020-09-15", "close": 3.66, "volume": 271293.0}, {"date": "2020-09-16", "close": 3.74, "volume": 415304.0}, {"date": "2020-09-17", "close": 3.84, "volume": 210667.0}, {"date": "2020-09-18", "close": 3.87, "volume": 298527.0}, {"date": "2020-09-21", "close": 3.51, "volume": 423953.0}, {"date": "2020-09-22", "close": 3.8, "volume": 2135684.0}, {"date": "2020-09-23", "close": 3.72, "volume": 634457.0}, {"date": "2020-09-24", "close": 3.62, "volume": 667433.0}, {"date": "2020-09-25", "close": 3.86, "volume": 795466.0}, {"date": "2020-09-28", "close": 3.74, "volume": 386965.0}, {"date": "2020-09-29", "close": 3.81, "volume": 349878.0}, {"date": "2020-09-30", "close": 3.91, "volume": 331749.0}, {"date": "2020-10-01", "close": 4.11, "volume": 392086.0}, {"date": "2020-10-02", "close": 4.18, "volume": 463536.0}, {"date": "2020-10-05", "close": 4.62, "volume": 515516.0}, {"date": "2020-10-06", "close": 4.44, "volume": 570702.0}, {"date": "2020-10-07", "close": 4.62, "volume": 315932.0}, {"date": "2020-10-08", "close": 4.84, "volume": 467068.0}, {"date": "2020-10-09", "close": 4.54, "volume": 362190.0}, {"date": "2020-10-12", "close": 4.72, "volume": 305846.0}, {"date": "2020-10-13", "close": 4.62, "volume": 241454.0}, {"date": "2020-10-14", "close": 4.3, "volume": 241625.0}, {"date": "2020-10-15", "close": 4.11, "volume": 413066.0}, {"date": "2020-10-16", "close": 4.18, "volume": 246278.0}, {"date": "2020-10-19", "close": 4.19, "volume": 202094.0}, {"date": "2020-10-20", "close": 3.93, "volume": 314289.0}, {"date": "2020-10-21", "close": 3.53, "volume": 605340.0}, {"date": "2020-10-22", "close": 3.44, "volume": 399730.0}, {"date": "2020-10-23", "close": 3.51, "volume": 635615.0}, {"date": "2020-10-26", "close": 3.32, "volume": 406365.0}, {"date": "2020-10-27", "close": 3.26, "volume": 381890.0}, {"date": "2020-10-28", "close": 3.09, "volume": 431465.0}, {"date": "2020-10-29", "close": 2.92, "volume": 599286.0}, {"date": "2020-10-30", "close": 3.03, "volume": 515471.0}, {"date": "2020-11-02", "close": 3.01, "volume": 374755.0}, {"date": "2020-11-03", "close": 3.16, "volume": 341630.0}, {"date": "2020-11-04", "close": 3.36, "volume": 239891.0}, {"date": "2020-11-05", "close": 3.34, "volume": 311497.0}, {"date": "2020-11-06", "close": 3.18, "volume": 422587.0}, {"date": "2020-11-09", "close": 3.36, "volume": 428066.0}, {"date": "2020-11-10", "close": 3.3, "volume": 465836.0}, {"date": "2020-11-11", "close": 3.22, "volume": 511642.0}, {"date": "2020-11-12", "close": 3.45, "volume": 235408.0}, {"date": "2020-11-13", "close": 3.52, "volume": 420296.0}, {"date": "2020-11-16", "close": 3.59, "volume": 622451.0}, {"date": "2020-11-17", "close": 3.63, "volume": 268087.0}, {"date": "2020-11-18", "close": 3.29, "volume": 991861.0}, {"date": "2020-11-19", "close": 3.41, "volume": 503525.0}, {"date": "2020-11-20", "close": 4.0, "volume": 1132271.0}, {"date": "2020-11-23", "close": 3.74, "volume": 712274.0}, {"date": "2020-11-24", "close": 3.66, "volume": 445984.0}, {"date": "2020-11-25", "close": 3.76, "volume": 494208.0}, {"date": "2020-11-27", "close": 3.83, "volume": 189548.0}, {"date": "2020-11-30", "close": 3.73, "volume": 339778.0}, {"date": "2020-12-01", "close": 3.67, "volume": 288555.0}, {"date": "2020-12-02", "close": 3.73, "volume": 267146.0}, {"date": "2020-12-03", "close": 3.64, "volume": 312397.0}, {"date": "2020-12-04", "close": 3.81, "volume": 272994.0}, {"date": "2020-12-07", "close": 3.7, "volume": 229193.0}, {"date": "2020-12-08", "close": 3.82, "volume": 309975.0}, {"date": "2020-12-09", "close": 3.65, "volume": 389574.0}, {"date": "2020-12-10", "close": 3.76, "volume": 254985.0}, {"date": "2020-12-11", "close": 3.94, "volume": 397295.0}, {"date": "2020-12-14", "close": 3.87, "volume": 532667.0}, {"date": "2020-12-15", "close": 4.03, "volume": 499214.0}, {"date": "2020-12-16", "close": 3.67, "volume": 3170845.0}, {"date": "2020-12-17", "close": 4.46, "volume": 6385651.0}, {"date": "2020-12-18", "close": 4.47, "volume": 1521920.0}, {"date": "2020-12-21", "close": 4.1, "volume": 911664.0}, {"date": "2020-12-22", "close": 4.07, "volume": 505730.0}, {"date": "2020-12-23", "close": 3.79, "volume": 665545.0}, {"date": "2020-12-24", "close": 3.55, "volume": 510845.0}, {"date": "2020-12-28", "close": 3.41, "volume": 954472.0}, {"date": "2020-12-29", "close": 3.34, "volume": 534114.0}, {"date": "2020-12-30", "close": 3.4, "volume": 551640.0}, {"date": "2020-12-31", "close": 3.36, "volume": 529075.0}, {"date": "2021-01-04", "close": 3.2, "volume": 590850.0}, {"date": "2021-01-05", "close": 3.53, "volume": 882296.0}, {"date": "2021-01-06", "close": 3.8, "volume": 1181408.0}, {"date": "2021-01-07", "close": 3.86, "volume": 446049.0}, {"date": "2021-01-08", "close": 4.24, "volume": 858992.0}, {"date": "2021-01-11", "close": 4.47, "volume": 817043.0}, {"date": "2021-01-12", "close": 5.13, "volume": 1025557.0}, {"date": "2021-01-13", "close": 5.14, "volume": 1592170.0}, {"date": "2021-01-14", "close": 5.65, "volume": 1111215.0}, {"date": "2021-01-15", "close": 5.83, "volume": 424350.0}, {"date": "2021-01-19", "close": 5.59, "volume": 789401.0}, {"date": "2021-01-20", "close": 5.79, "volume": 695905.0}, {"date": "2021-01-21", "close": 5.8, "volume": 411285.0}, {"date": "2021-01-22", "close": 6.62, "volume": 1484272.0}, {"date": "2021-01-25", "close": 7.0, "volume": 3402891.0}, {"date": "2021-01-26", "close": 6.47, "volume": 1163829.0}, {"date": "2021-01-27", "close": 6.47, "volume": 891895.0}, {"date": "2021-01-28", "close": 6.54, "volume": 518218.0}, {"date": "2021-01-29", "close": 6.76, "volume": 906808.0}, {"date": "2021-02-01", "close": 6.44, "volume": 773911.0}, {"date": "2021-02-02", "close": 6.62, "volume": 645974.0}, {"date": "2021-02-03", "close": 6.93, "volume": 680432.0}, {"date": "2021-02-04", "close": 7.13, "volume": 329227.0}, {"date": "2021-02-05", "close": 6.99, "volume": 358334.0}, {"date": "2021-02-08", "close": 7.91, "volume": 1012636.0}, {"date": "2021-02-09", "close": 7.75, "volume": 562008.0}, {"date": "2021-02-10", "close": 7.07, "volume": 668946.0}, {"date": "2021-02-11", "close": 7.04, "volume": 694077.0}, {"date": "2021-02-12", "close": 7.68, "volume": 503916.0}, {"date": "2021-02-16", "close": 7.5, "volume": 1465033.0}, {"date": "2021-02-17", "close": 7.35, "volume": 315136.0}, {"date": "2021-02-18", "close": 7.16, "volume": 497313.0}, {"date": "2021-02-19", "close": 12.29, "volume": 33762520.0}, {"date": "2021-02-22", "close": 10.99, "volume": 2903105.0}, {"date": "2021-02-23", "close": 9.86, "volume": 1727878.0}, {"date": "2021-02-24", "close": 11.46, "volume": 1627035.0}, {"date": "2021-02-25", "close": 11.5, "volume": 1216224.0}, {"date": "2021-02-26", "close": 12.11, "volume": 1051342.0}, {"date": "2021-03-01", "close": 12.51, "volume": 768455.0}, {"date": "2021-03-02", "close": 14.02, "volume": 1499545.0}, {"date": "2021-03-03", "close": 13.76, "volume": 1305588.0}, {"date": "2021-03-04", "close": 12.22, "volume": 1679107.0}, {"date": "2021-03-05", "close": 11.58, "volume": 1272459.0}, {"date": "2021-03-08", "close": 11.19, "volume": 913540.0}, {"date": "2021-03-09", "close": 12.49, "volume": 600951.0}, {"date": "2021-03-10", "close": 11.7, "volume": 814292.0}, {"date": "2021-03-11", "close": 12.03, "volume": 814054.0}, {"date": "2021-03-12", "close": 13.35, "volume": 868049.0}, {"date": "2021-03-15", "close": 12.54, "volume": 610969.0}, {"date": "2021-03-16", "close": 13.42, "volume": 1140823.0}, {"date": "2021-03-17", "close": 13.31, "volume": 503538.0}, {"date": "2021-03-18", "close": 12.92, "volume": 517335.0}, {"date": "2021-03-19", "close": 13.88, "volume": 857110.0}, {"date": "2021-03-22", "close": 14.37, "volume": 1290585.0}, {"date": "2021-03-23", "close": 16.09, "volume": 2626393.0}, {"date": "2021-03-24", "close": 16.51, "volume": 2391261.0}, {"date": "2021-03-25", "close": 12.69, "volume": 2812320.0}, {"date": "2021-03-26", "close": 11.77, "volume": 2612461.0}, {"date": "2021-03-29", "close": 11.55, "volume": 739163.0}, {"date": "2021-03-30", "close": 11.75, "volume": 795066.0}, {"date": "2021-03-31", "close": 12.99, "volume": 2491646.0}, {"date": "2021-04-01", "close": 12.59, "volume": 835552.0}, {"date": "2021-04-05", "close": 13.03, "volume": 659800.0}, {"date": "2021-04-06", "close": 13.22, "volume": 596782.0}, {"date": "2021-04-07", "close": 13.93, "volume": 831685.0}, {"date": "2021-04-08", "close": 13.91, "volume": 516776.0}, {"date": "2021-04-09", "close": 13.58, "volume": 420375.0}, {"date": "2021-04-12", "close": 12.72, "volume": 757026.0}, {"date": "2021-04-13", "close": 11.66, "volume": 705732.0}, {"date": "2021-04-14", "close": 11.72, "volume": 498133.0}, {"date": "2021-04-15", "close": 11.27, "volume": 728125.0}, {"date": "2021-04-16", "close": 10.97, "volume": 480962.0}, {"date": "2021-04-19", "close": 10.62, "volume": 515267.0}, {"date": "2021-04-20", "close": 10.55, "volume": 379352.0}, {"date": "2021-04-21", "close": 11.72, "volume": 561875.0}, {"date": "2021-04-22", "close": 9.51, "volume": 7568208.0}, {"date": "2021-04-23", "close": 9.17, "volume": 2403860.0}, {"date": "2021-04-26", "close": 9.345, "volume": 1147100.0}, {"date": "2021-04-27", "close": 9.38, "volume": 985158.0}, {"date": "2021-04-28", "close": 9.5, "volume": 604540.0}, {"date": "2021-04-29", "close": 9.13, "volume": 715493.0}, {"date": "2021-04-30", "close": 9.11, "volume": 1054366.0}, {"date": "2021-05-03", "close": 8.93, "volume": 708040.0}, {"date": "2021-05-04", "close": 9.01, "volume": 699912.0}, {"date": "2021-05-05", "close": 8.88, "volume": 448866.0}, {"date": "2021-05-06", "close": 8.67, "volume": 1639712.0}, {"date": "2021-05-07", "close": 9.14, "volume": 497527.0}, {"date": "2021-05-10", "close": 8.86, "volume": 1015675.0}, {"date": "2021-05-11", "close": 8.74, "volume": 586137.0}, {"date": "2021-05-12", "close": 8.42, "volume": 843517.0}, {"date": "2021-05-13", "close": 8.66, "volume": 1209790.0}, {"date": "2021-05-14", "close": 9.06, "volume": 946677.0}, {"date": "2021-05-17", "close": 8.95, "volume": 684871.0}, {"date": "2021-05-18", "close": 8.95, "volume": 707500.0}, {"date": "2021-05-19", "close": 9.0, "volume": 466746.0}, {"date": "2021-05-20", "close": 9.37, "volume": 768204.0}, {"date": "2021-05-21", "close": 9.44, "volume": 588096.0}, {"date": "2021-05-24", "close": 9.48, "volume": 417753.0}, {"date": "2021-05-25", "close": 9.59, "volume": 594817.0}, {"date": "2021-05-26", "close": 10.68, "volume": 866757.0}, {"date": "2021-05-27", "close": 10.83, "volume": 516606.0}, {"date": "2021-05-28", "close": 10.82, "volume": 534726.0}, {"date": "2021-06-01", "close": 11.29, "volume": 666695.0}, {"date": "2021-06-02", "close": 11.55, "volume": 610023.0}, {"date": "2021-06-03", "close": 11.13, "volume": 349719.0}, {"date": "2021-06-04", "close": 10.92, "volume": 409060.0}, {"date": "2021-06-07", "close": 10.99, "volume": 363566.0}, {"date": "2021-06-08", "close": 11.38, "volume": 342963.0}, {"date": "2021-06-09", "close": 11.2, "volume": 302228.0}, {"date": "2021-06-10", "close": 11.33, "volume": 293395.0}, {"date": "2021-06-11", "close": 12.33, "volume": 825271.0}, {"date": "2021-06-14", "close": 12.38, "volume": 677975.0}, {"date": "2021-06-15", "close": 11.86, "volume": 360659.0}, {"date": "2021-06-16", "close": 11.86, "volume": 268657.0}, {"date": "2021-06-17", "close": 12.59, "volume": 610581.0}, {"date": "2021-06-18", "close": 12.77, "volume": 1016442.0}, {"date": "2021-06-21", "close": 13.8, "volume": 903903.0}, {"date": "2021-06-22", "close": 13.58, "volume": 512209.0}, {"date": "2021-06-23", "close": 13.96, "volume": 497445.0}, {"date": "2021-06-24", "close": 13.85, "volume": 554231.0}, {"date": "2021-06-25", "close": 13.35, "volume": 2351125.0}, {"date": "2021-06-28", "close": 13.0, "volume": 654913.0}, {"date": "2021-06-29", "close": 12.89, "volume": 390683.0}, {"date": "2021-06-30", "close": 12.65, "volume": 1005817.0}, {"date": "2021-07-01", "close": 13.67, "volume": 626447.0}, {"date": "2021-07-02", "close": 12.79, "volume": 321569.0}, {"date": "2021-07-06", "close": 12.84, "volume": 222697.0}, {"date": "2021-07-07", "close": 12.82, "volume": 541584.0}, {"date": "2021-07-08", "close": 12.23, "volume": 409640.0}, {"date": "2021-07-09", "close": 12.79, "volume": 369587.0}, {"date": "2021-07-12", "close": 13.1, "volume": 498922.0}, {"date": "2021-07-13", "close": 12.08, "volume": 545394.0}, {"date": "2021-07-14", "close": 11.79, "volume": 509119.0}, {"date": "2021-07-15", "close": 11.57, "volume": 457025.0}, {"date": "2021-07-16", "close": 11.1, "volume": 275498.0}, {"date": "2021-07-19", "close": 10.59, "volume": 403303.0}, {"date": "2021-07-20", "close": 10.87, "volume": 321840.0}, {"date": "2021-07-21", "close": 11.41, "volume": 228093.0}, {"date": "2021-07-22", "close": 11.17, "volume": 168766.0}, {"date": "2021-07-23", "close": 10.9, "volume": 275249.0}, {"date": "2021-07-26", "close": 10.69, "volume": 229151.0}, {"date": "2021-07-27", "close": 10.68, "volume": 433319.0}, {"date": "2021-07-28", "close": 10.82, "volume": 496124.0}, {"date": "2021-07-29", "close": 10.81, "volume": 241458.0}, {"date": "2021-07-30", "close": 10.82, "volume": 286047.0}, {"date": "2021-08-02", "close": 11.23, "volume": 500740.0}, {"date": "2021-08-03", "close": 11.33, "volume": 577337.0}, {"date": "2021-08-04", "close": 11.4, "volume": 762416.0}, {"date": "2021-08-05", "close": 10.55, "volume": 822425.0}, {"date": "2021-08-06", "close": 11.56, "volume": 411779.0}, {"date": "2021-08-09", "close": 11.52, "volume": 286057.0}, {"date": "2021-08-10", "close": 11.22, "volume": 501921.0}, {"date": "2021-08-11", "close": 10.93, "volume": 453675.0}, {"date": "2021-08-12", "close": 10.77, "volume": 310245.0}, {"date": "2021-08-13", "close": 10.6, "volume": 419217.0}, {"date": "2021-08-16", "close": 11.2, "volume": 726754.0}, {"date": "2021-08-17", "close": 10.1, "volume": 748368.0}, {"date": "2021-08-18", "close": 10.46, "volume": 510029.0}, {"date": "2021-08-19", "close": 10.5, "volume": 414479.0}, {"date": "2021-08-20", "close": 10.84, "volume": 431462.0}, {"date": "2021-08-23", "close": 11.0, "volume": 528064.0}, {"date": "2021-08-24", "close": 11.09, "volume": 494725.0}, {"date": "2021-08-25", "close": 11.05, "volume": 684909.0}, {"date": "2021-08-26", "close": 10.76, "volume": 354464.0}, {"date": "2021-08-27", "close": 10.73, "volume": 451832.0}, {"date": "2021-08-30", "close": 10.58, "volume": 306388.0}, {"date": "2021-08-31", "close": 10.6, "volume": 319312.0}, {"date": "2021-09-01", "close": 10.33, "volume": 464225.0}, {"date": "2021-09-02", "close": 10.5, "volume": 220829.0}, {"date": "2021-09-03", "close": 9.62, "volume": 941403.0}, {"date": "2021-09-07", "close": 9.47, "volume": 664136.0}, {"date": "2021-09-08", "close": 8.96, "volume": 1040943.0}, {"date": "2021-09-09", "close": 8.75, "volume": 579391.0}, {"date": "2021-09-10", "close": 8.11, "volume": 1066864.0}, {"date": "2021-09-13", "close": 8.09, "volume": 977561.0}, {"date": "2021-09-14", "close": 7.91, "volume": 504370.0}, {"date": "2021-09-15", "close": 8.1, "volume": 464026.0}, {"date": "2021-09-16", "close": 8.09, "volume": 360558.0}, {"date": "2021-09-17", "close": 8.22, "volume": 497682.0}, {"date": "2021-09-20", "close": 7.96, "volume": 647993.0}, {"date": "2021-09-21", "close": 7.97, "volume": 541321.0}, {"date": "2021-09-22", "close": 7.95, "volume": 435536.0}, {"date": "2021-09-23", "close": 8.09, "volume": 552797.0}, {"date": "2021-09-24", "close": 7.87, "volume": 313844.0}, {"date": "2021-09-27", "close": 7.8, "volume": 553103.0}, {"date": "2021-09-28", "close": 7.57, "volume": 517643.0}, {"date": "2021-09-29", "close": 7.36, "volume": 936339.0}, {"date": "2021-09-30", "close": 7.62, "volume": 665572.0}, {"date": "2021-10-01", "close": 7.73, "volume": 1665429.0}, {"date": "2021-10-04", "close": 7.53, "volume": 444722.0}, {"date": "2021-10-05", "close": 7.3, "volume": 584284.0}, {"date": "2021-10-06", "close": 7.1, "volume": 411593.0}, {"date": "2021-10-07", "close": 7.08, "volume": 233878.0}, {"date": "2021-10-08", "close": 6.82, "volume": 416536.0}, {"date": "2021-10-11", "close": 6.96, "volume": 324406.0}, {"date": "2021-10-12", "close": 7.69, "volume": 1050314.0}, {"date": "2021-10-13", "close": 7.65, "volume": 567831.0}, {"date": "2021-10-14", "close": 7.68, "volume": 404142.0}, {"date": "2021-10-15", "close": 7.67, "volume": 366092.0}, {"date": "2021-10-18", "close": 7.76, "volume": 753936.0}, {"date": "2021-10-19", "close": 7.96, "volume": 465833.0}, {"date": "2021-10-20", "close": 8.29, "volume": 526842.0}, {"date": "2021-10-21", "close": 8.05, "volume": 550191.0}, {"date": "2021-10-22", "close": 8.15, "volume": 240319.0}, {"date": "2021-10-25", "close": 8.08, "volume": 275106.0}, {"date": "2021-10-26", "close": 7.94, "volume": 225085.0}, {"date": "2021-10-27", "close": 7.56, "volume": 201980.0}, {"date": "2021-10-28", "close": 7.63, "volume": 156063.0}, {"date": "2021-10-29", "close": 7.82, "volume": 663658.0}, {"date": "2021-11-01", "close": 8.38, "volume": 448655.0}, {"date": "2021-11-02", "close": 8.0, "volume": 613434.0}, {"date": "2021-11-03", "close": 7.58, "volume": 707095.0}, {"date": "2021-11-04", "close": 7.23, "volume": 434859.0}, {"date": "2021-11-05", "close": 7.54, "volume": 416830.0}, {"date": "2021-11-08", "close": 7.48, "volume": 336335.0}, {"date": "2021-11-09", "close": 7.55, "volume": 349821.0}, {"date": "2021-11-10", "close": 7.46, "volume": 284067.0}, {"date": "2021-11-11", "close": 7.26, "volume": 343691.0}, {"date": "2021-11-12", "close": 7.22, "volume": 277829.0}, {"date": "2021-11-15", "close": 7.1, "volume": 405655.0}, {"date": "2021-11-16", "close": 7.01, "volume": 244792.0}, {"date": "2021-11-17", "close": 6.78, "volume": 328270.0}, {"date": "2021-11-18", "close": 6.6, "volume": 435240.0}, {"date": "2021-11-19", "close": 6.38, "volume": 385246.0}, {"date": "2021-11-22", "close": 6.15, "volume": 1114874.0}, {"date": "2021-11-23", "close": 6.01, "volume": 780125.0}, {"date": "2021-11-24", "close": 6.06, "volume": 319461.0}, {"date": "2021-11-26", "close": 5.7, "volume": 346988.0}, {"date": "2021-11-29", "close": 5.4, "volume": 525148.0}, {"date": "2021-11-30", "close": 5.54, "volume": 777758.0}, {"date": "2021-12-01", "close": 5.49, "volume": 481098.0}, {"date": "2021-12-02", "close": 5.59, "volume": 536973.0}, {"date": "2021-12-03", "close": 5.37, "volume": 538135.0}, {"date": "2021-12-06", "close": 5.5, "volume": 429145.0}, {"date": "2021-12-07", "close": 5.75, "volume": 373344.0}, {"date": "2021-12-08", "close": 5.97, "volume": 456078.0}, {"date": "2021-12-09", "close": 5.77, "volume": 291964.0}, {"date": "2021-12-10", "close": 5.56, "volume": 408230.0}, {"date": "2021-12-13", "close": 5.76, "volume": 267303.0}, {"date": "2021-12-14", "close": 5.83, "volume": 429705.0}, {"date": "2021-12-15", "close": 5.81, "volume": 689781.0}, {"date": "2021-12-16", "close": 5.83, "volume": 460430.0}, {"date": "2021-12-17", "close": 6.22, "volume": 596056.0}, {"date": "2021-12-20", "close": 6.4, "volume": 507353.0}, {"date": "2021-12-21", "close": 6.67, "volume": 590922.0}, {"date": "2021-12-22", "close": 6.9, "volume": 379802.0}, {"date": "2021-12-23", "close": 6.96, "volume": 254767.0}, {"date": "2021-12-27", "close": 6.8, "volume": 278363.0}, {"date": "2021-12-28", "close": 6.66, "volume": 462295.0}, {"date": "2021-12-29", "close": 6.35, "volume": 444560.0}, {"date": "2021-12-30", "close": 6.5, "volume": 274034.0}, {"date": "2021-12-31", "close": 6.51, "volume": 250252.0}, {"date": "2022-01-03", "close": 7.02, "volume": 388181.0}, {"date": "2022-01-04", "close": 6.59, "volume": 427869.0}, {"date": "2022-01-05", "close": 6.3, "volume": 315365.0}, {"date": "2022-01-06", "close": 6.13, "volume": 220857.0}, {"date": "2022-01-07", "close": 6.2, "volume": 200765.0}, {"date": "2022-01-10", "close": 5.96, "volume": 227056.0}, {"date": "2022-01-11", "close": 5.8, "volume": 216970.0}, {"date": "2022-01-12", "close": 5.67, "volume": 206782.0}, {"date": "2022-01-13", "close": 5.44, "volume": 236838.0}, {"date": "2022-01-14", "close": 5.75, "volume": 1694188.0}, {"date": "2022-01-18", "close": 5.22, "volume": 291035.0}, {"date": "2022-01-19", "close": 5.29, "volume": 312441.0}, {"date": "2022-01-20", "close": 5.54, "volume": 302362.0}, {"date": "2022-01-21", "close": 5.33, "volume": 415283.0}, {"date": "2022-01-24", "close": 5.46, "volume": 436535.0}, {"date": "2022-01-25", "close": 5.62, "volume": 226238.0}, {"date": "2022-01-26", "close": 6.59, "volume": 1239502.0}, {"date": "2022-01-27", "close": 6.7, "volume": 1444240.0}, {"date": "2022-01-28", "close": 7.05, "volume": 720330.0}, {"date": "2022-01-31", "close": 7.42, "volume": 724667.0}, {"date": "2022-02-01", "close": 7.5, "volume": 517593.0}, {"date": "2022-02-02", "close": 7.77, "volume": 419493.0}, {"date": "2022-02-03", "close": 7.94, "volume": 427022.0}, {"date": "2022-02-04", "close": 8.38, "volume": 760295.0}, {"date": "2022-02-07", "close": 8.075, "volume": 1217644.0}, {"date": "2022-02-08", "close": 8.645, "volume": 474672.0}, {"date": "2022-02-09", "close": 9.05, "volume": 635414.0}, {"date": "2022-02-10", "close": 8.91, "volume": 852334.0}, {"date": "2022-02-11", "close": 8.8, "volume": 730391.0}, {"date": "2022-02-14", "close": 8.85, "volume": 384203.0}, {"date": "2022-02-15", "close": 9.09, "volume": 403200.0}, {"date": "2022-02-16", "close": 9.09, "volume": 303559.0}, {"date": "2022-02-17", "close": 9.2, "volume": 447787.0}, {"date": "2022-02-18", "close": 8.73, "volume": 452147.0}, {"date": "2022-02-22", "close": 8.61, "volume": 586208.0}, {"date": "2022-02-23", "close": 8.48, "volume": 379839.0}, {"date": "2022-02-24", "close": 9.15, "volume": 558105.0}, {"date": "2022-02-25", "close": 9.24, "volume": 313094.0}, {"date": "2022-02-28", "close": 9.15, "volume": 277554.0}, {"date": "2022-03-01", "close": 9.0, "volume": 233699.0}, {"date": "2022-03-02", "close": 9.36, "volume": 273426.0}, {"date": "2022-03-03", "close": 9.02, "volume": 326062.0}, {"date": "2022-03-04", "close": 9.53, "volume": 638614.0}, {"date": "2022-03-07", "close": 9.8, "volume": 468841.0}, {"date": "2022-03-08", "close": 9.64, "volume": 524871.0}, {"date": "2022-03-09", "close": 10.2, "volume": 461216.0}, {"date": "2022-03-10", "close": 10.5, "volume": 534942.0}, {"date": "2022-03-11", "close": 10.07, "volume": 710796.0}, {"date": "2022-03-14", "close": 9.5, "volume": 630887.0}, {"date": "2022-03-15", "close": 9.95, "volume": 495002.0}, {"date": "2022-03-16", "close": 10.54, "volume": 590400.0}, {"date": "2022-03-17", "close": 11.27, "volume": 961613.0}, {"date": "2022-03-18", "close": 11.39, "volume": 635977.0}, {"date": "2022-03-21", "close": 10.98, "volume": 457477.0}, {"date": "2022-03-22", "close": 11.78, "volume": 463927.0}, {"date": "2022-03-23", "close": 11.55, "volume": 189983.0}, {"date": "2022-03-24", "close": 11.64, "volume": 211898.0}, {"date": "2022-03-25", "close": 11.68, "volume": 304072.0}, {"date": "2022-03-28", "close": 11.58, "volume": 303835.0}, {"date": "2022-03-29", "close": 11.46, "volume": 346634.0}, {"date": "2022-03-30", "close": 11.06, "volume": 466648.0}, {"date": "2022-03-31", "close": 11.22, "volume": 454360.0}, {"date": "2022-04-01", "close": 11.7, "volume": 360477.0}, {"date": "2022-04-04", "close": 12.05, "volume": 319806.0}, {"date": "2022-04-05", "close": 11.85, "volume": 385137.0}, {"date": "2022-04-06", "close": 11.65, "volume": 382663.0}, {"date": "2022-04-07", "close": 11.06, "volume": 457657.0}, {"date": "2022-04-08", "close": 11.24, "volume": 504474.0}, {"date": "2022-04-11", "close": 11.23, "volume": 341223.0}, {"date": "2022-04-12", "close": 11.06, "volume": 352759.0}, {"date": "2022-04-13", "close": 11.38, "volume": 319241.0}, {"date": "2022-04-14", "close": 11.28, "volume": 172841.0}, {"date": "2022-04-18", "close": 10.91, "volume": 317493.0}, {"date": "2022-04-19", "close": 11.04, "volume": 364702.0}, {"date": "2022-04-20", "close": 10.95, "volume": 271089.0}, {"date": "2022-04-21", "close": 10.87, "volume": 348562.0}, {"date": "2022-04-22", "close": 11.04, "volume": 556036.0}, {"date": "2022-04-25", "close": 11.38, "volume": 349746.0}, {"date": "2022-04-26", "close": 11.13, "volume": 293971.0}, {"date": "2022-04-27", "close": 11.52, "volume": 307002.0}, {"date": "2022-04-28", "close": 11.27, "volume": 367879.0}, {"date": "2022-04-29", "close": 11.19, "volume": 615290.0}, {"date": "2022-05-02", "close": 11.41, "volume": 298891.0}, {"date": "2022-05-03", "close": 11.21, "volume": 600330.0}, {"date": "2022-05-04", "close": 11.26, "volume": 327562.0}, {"date": "2022-05-05", "close": 11.06, "volume": 333680.0}, {"date": "2022-05-06", "close": 11.0, "volume": 432608.0}, {"date": "2022-05-09", "close": 10.22, "volume": 612462.0}, {"date": "2022-05-10", "close": 10.36, "volume": 565994.0}, {"date": "2022-05-11", "close": 11.16, "volume": 1933339.0}, {"date": "2022-05-12", "close": 12.04, "volume": 769869.0}, {"date": "2022-05-13", "close": 13.18, "volume": 1260789.0}, {"date": "2022-05-16", "close": 13.72, "volume": 889357.0}, {"date": "2022-05-17", "close": 13.94, "volume": 747034.0}, {"date": "2022-05-18", "close": 12.33, "volume": 697550.0}, {"date": "2022-05-19", "close": 12.05, "volume": 656629.0}, {"date": "2022-05-20", "close": 12.17, "volume": 478844.0}, {"date": "2022-05-23", "close": 11.65, "volume": 584026.0}, {"date": "2022-05-24", "close": 11.7, "volume": 414908.0}, {"date": "2022-05-25", "close": 11.51, "volume": 523584.0}, {"date": "2022-05-26", "close": 11.87, "volume": 359281.0}, {"date": "2022-05-27", "close": 13.61, "volume": 778123.0}, {"date": "2022-05-31", "close": 12.9, "volume": 1173882.0}, {"date": "2022-06-01", "close": 13.15, "volume": 356208.0}, {"date": "2022-06-02", "close": 13.67, "volume": 711170.0}, {"date": "2022-06-03", "close": 13.0, "volume": 506555.0}, {"date": "2022-06-06", "close": 12.74, "volume": 319283.0}, {"date": "2022-06-07", "close": 12.73, "volume": 239100.0}, {"date": "2022-06-08", "close": 12.55, "volume": 311010.0}, {"date": "2022-06-09", "close": 12.3, "volume": 559314.0}, {"date": "2022-06-10", "close": 11.54, "volume": 424889.0}, {"date": "2022-06-13", "close": 11.34, "volume": 889742.0}, {"date": "2022-06-14", "close": 11.61, "volume": 242221.0}, {"date": "2022-06-15", "close": 11.83, "volume": 238562.0}, {"date": "2022-06-16", "close": 11.46, "volume": 539707.0}, {"date": "2022-06-17", "close": 11.55, "volume": 674924.0}, {"date": "2022-06-21", "close": 11.47, "volume": 321360.0}, {"date": "2022-06-22", "close": 11.51, "volume": 458848.0}, {"date": "2022-06-23", "close": 12.16, "volume": 746635.0}, {"date": "2022-06-24", "close": 12.78, "volume": 762149.0}, {"date": "2022-06-27", "close": 12.83, "volume": 393775.0}, {"date": "2022-06-28", "close": 11.87, "volume": 283375.0}, {"date": "2022-06-29", "close": 11.6, "volume": 401479.0}, {"date": "2022-06-30", "close": 11.6, "volume": 473991.0}, {"date": "2022-07-01", "close": 11.69, "volume": 227900.0}, {"date": "2022-07-05", "close": 12.39, "volume": 303081.0}, {"date": "2022-07-06", "close": 12.91, "volume": 489791.0}, {"date": "2022-07-07", "close": 12.95, "volume": 368518.0}, {"date": "2022-07-08", "close": 13.32, "volume": 239821.0}, {"date": "2022-07-11", "close": 13.28, "volume": 391930.0}, {"date": "2022-07-12", "close": 12.98, "volume": 401043.0}, {"date": "2022-07-13", "close": 13.06, "volume": 224121.0}, {"date": "2022-07-14", "close": 12.72, "volume": 226759.0}, {"date": "2022-07-15", "close": 12.81, "volume": 244850.0}, {"date": "2022-07-18", "close": 12.53, "volume": 500297.0}, {"date": "2022-07-19", "close": 13.03, "volume": 203479.0}, {"date": "2022-07-20", "close": 13.65, "volume": 563117.0}, {"date": "2022-07-21", "close": 13.72, "volume": 277320.0}, {"date": "2022-07-22", "close": 12.64, "volume": 370056.0}, {"date": "2022-07-25", "close": 12.65, "volume": 304383.0}, {"date": "2022-07-26", "close": 12.1, "volume": 192828.0}, {"date": "2022-07-27", "close": 11.79, "volume": 574352.0}, {"date": "2022-07-28", "close": 12.15, "volume": 630896.0}, {"date": "2022-07-29", "close": 12.33, "volume": 540693.0}, {"date": "2022-08-01", "close": 13.11, "volume": 1428673.0}, {"date": "2022-08-02", "close": 10.8, "volume": 2198558.0}, {"date": "2022-08-03", "close": 9.58, "volume": 1259585.0}, {"date": "2022-08-04", "close": 9.52, "volume": 695372.0}, {"date": "2022-08-05", "close": 9.4, "volume": 663024.0}, {"date": "2022-08-08", "close": 9.69, "volume": 654591.0}, {"date": "2022-08-09", "close": 8.95, "volume": 1040274.0}, {"date": "2022-08-10", "close": 9.09, "volume": 842288.0}, {"date": "2022-08-11", "close": 9.34, "volume": 591711.0}, {"date": "2022-08-12", "close": 9.6, "volume": 464960.0}, {"date": "2022-08-15", "close": 9.46, "volume": 1035678.0}, {"date": "2022-08-16", "close": 9.81, "volume": 643018.0}, {"date": "2022-08-17", "close": 10.06, "volume": 439274.0}, {"date": "2022-08-18", "close": 10.61, "volume": 452587.0}, {"date": "2022-08-19", "close": 10.21, "volume": 385328.0}, {"date": "2022-08-22", "close": 10.12, "volume": 342571.0}, {"date": "2022-08-23", "close": 10.34, "volume": 288377.0}, {"date": "2022-08-24", "close": 10.21, "volume": 353695.0}, {"date": "2022-08-25", "close": 10.0, "volume": 325196.0}, {"date": "2022-08-26", "close": 9.69, "volume": 486224.0}, {"date": "2022-08-29", "close": 10.11, "volume": 231904.0}, {"date": "2022-08-30", "close": 10.25, "volume": 369443.0}, {"date": "2022-08-31", "close": 9.61, "volume": 431018.0}, {"date": "2022-09-01", "close": 9.14, "volume": 1213506.0}, {"date": "2022-09-02", "close": 9.06, "volume": 211047.0}, {"date": "2022-09-06", "close": 9.0, "volume": 366407.0}, {"date": "2022-09-07", "close": 10.2, "volume": 461261.0}, {"date": "2022-09-08", "close": 10.46, "volume": 683288.0}, {"date": "2022-09-09", "close": 10.36, "volume": 424153.0}, {"date": "2022-09-12", "close": 10.72, "volume": 415103.0}, {"date": "2022-09-13", "close": 10.03, "volume": 371992.0}, {"date": "2022-09-14", "close": 10.53, "volume": 413091.0}, {"date": "2022-09-15", "close": 10.16, "volume": 294141.0}, {"date": "2022-09-16", "close": 9.91, "volume": 441002.0}, {"date": "2022-09-19", "close": 9.76, "volume": 282480.0}, {"date": "2022-09-20", "close": 9.53, "volume": 240525.0}, {"date": "2022-09-21", "close": 8.7, "volume": 523151.0}, {"date": "2022-09-22", "close": 8.55, "volume": 413331.0}, {"date": "2022-09-23", "close": 8.32, "volume": 447189.0}, {"date": "2022-09-26", "close": 8.07, "volume": 222533.0}, {"date": "2022-09-27", "close": 7.93, "volume": 568721.0}, {"date": "2022-09-28", "close": 8.02, "volume": 250217.0}, {"date": "2022-09-29", "close": 7.76, "volume": 589302.0}, {"date": "2022-09-30", "close": 8.05, "volume": 531338.0}, {"date": "2022-10-03", "close": 8.44, "volume": 755406.0}, {"date": "2022-10-04", "close": 8.8, "volume": 627350.0}, {"date": "2022-10-05", "close": 8.85, "volume": 329096.0}, {"date": "2022-10-06", "close": 8.95, "volume": 315594.0}, {"date": "2022-10-07", "close": 8.55, "volume": 453871.0}, {"date": "2022-10-10", "close": 8.49, "volume": 348501.0}, {"date": "2022-10-11", "close": 8.25, "volume": 997254.0}, {"date": "2022-10-12", "close": 8.25, "volume": 374282.0}, {"date": "2022-10-13", "close": 8.44, "volume": 318401.0}, {"date": "2022-10-14", "close": 8.33, "volume": 213822.0}, {"date": "2022-10-17", "close": 8.56, "volume": 299935.0}, {"date": "2022-10-18", "close": 8.43, "volume": 174708.0}, {"date": "2022-10-19", "close": 8.28, "volume": 295691.0}, {"date": "2022-10-20", "close": 8.35, "volume": 182127.0}, {"date": "2022-10-21", "close": 8.61, "volume": 202413.0}, {"date": "2022-10-24", "close": 8.28, "volume": 325845.0}, {"date": "2022-10-25", "close": 8.41, "volume": 187495.0}, {"date": "2022-10-26", "close": 8.45, "volume": 195956.0}, {"date": "2022-10-27", "close": 8.43, "volume": 493992.0}, {"date": "2022-10-28", "close": 8.45, "volume": 325338.0}, {"date": "2022-10-31", "close": 8.56, "volume": 311888.0}, {"date": "2022-11-01", "close": 8.5, "volume": 203433.0}, {"date": "2022-11-02", "close": 8.3, "volume": 243132.0}, {"date": "2022-11-03", "close": 7.72, "volume": 501391.0}, {"date": "2022-11-04", "close": 7.59, "volume": 367011.0}, {"date": "2022-11-07", "close": 7.72, "volume": 998365.0}, {"date": "2022-11-08", "close": 7.78, "volume": 789133.0}, {"date": "2022-11-09", "close": 7.07, "volume": 729822.0}, {"date": "2022-11-10", "close": 7.5, "volume": 370464.0}, {"date": "2022-11-11", "close": 7.47, "volume": 239393.0}, {"date": "2022-11-14", "close": 7.36, "volume": 507927.0}, {"date": "2022-11-15", "close": 7.54, "volume": 541188.0}, {"date": "2022-11-16", "close": 7.75, "volume": 597013.0}, {"date": "2022-11-17", "close": 7.71, "volume": 205997.0}, {"date": "2022-11-18", "close": 7.6, "volume": 316625.0}, {"date": "2022-11-21", "close": 7.78, "volume": 307933.0}, {"date": "2022-11-22", "close": 7.76, "volume": 333492.0}, {"date": "2022-11-23", "close": 7.51, "volume": 226385.0}, {"date": "2022-11-25", "close": 7.62, "volume": 82470.0}, {"date": "2022-11-28", "close": 7.09, "volume": 294072.0}, {"date": "2022-11-29", "close": 7.11, "volume": 419048.0}, {"date": "2022-11-30", "close": 7.24, "volume": 375053.0}, {"date": "2022-12-01", "close": 7.34, "volume": 286562.0}, {"date": "2022-12-02", "close": 7.33, "volume": 256850.0}, {"date": "2022-12-05", "close": 6.98, "volume": 391572.0}, {"date": "2022-12-06", "close": 7.18, "volume": 422166.0}, {"date": "2022-12-07", "close": 7.06, "volume": 338386.0}, {"date": "2022-12-08", "close": 7.6, "volume": 781961.0}, {"date": "2022-12-09", "close": 7.61, "volume": 302935.0}, {"date": "2022-12-12", "close": 7.51, "volume": 229658.0}, {"date": "2022-12-13", "close": 7.38, "volume": 259261.0}, {"date": "2022-12-14", "close": 7.03, "volume": 1255431.0}, {"date": "2022-12-15", "close": 7.02, "volume": 449306.0}, {"date": "2022-12-16", "close": 7.04, "volume": 678071.0}, {"date": "2022-12-19", "close": 7.0, "volume": 275923.0}, {"date": "2022-12-20", "close": 6.97, "volume": 257185.0}, {"date": "2022-12-21", "close": 6.79, "volume": 263071.0}, {"date": "2022-12-22", "close": 6.89, "volume": 241157.0}, {"date": "2022-12-23", "close": 6.87, "volume": 245100.0}, {"date": "2022-12-27", "close": 6.52, "volume": 364638.0}, {"date": "2022-12-28", "close": 6.86, "volume": 291611.0}, {"date": "2022-12-29", "close": 7.51, "volume": 398058.0}, {"date": "2022-12-30", "close": 7.51, "volume": 805550.0}, {"date": "2023-01-03", "close": 7.83, "volume": 429685.0}, {"date": "2023-01-04", "close": 8.41, "volume": 313515.0}, {"date": "2023-01-05", "close": 8.12, "volume": 359059.0}, {"date": "2023-01-06", "close": 7.81, "volume": 328025.0}, {"date": "2023-01-09", "close": 7.95, "volume": 403621.0}, {"date": "2023-01-10", "close": 8.45, "volume": 224433.0}, {"date": "2023-01-11", "close": 8.5, "volume": 211010.0}, {"date": "2023-01-12", "close": 8.6, "volume": 185931.0}, {"date": "2023-01-13", "close": 8.65, "volume": 173129.0}, {"date": "2023-01-17", "close": 8.46, "volume": 169175.0}, {"date": "2023-01-18", "close": 9.99, "volume": 1530129.0}, {"date": "2023-01-19", "close": 10.52, "volume": 984808.0}, {"date": "2023-01-20", "close": 11.05, "volume": 1032647.0}, {"date": "2023-01-23", "close": 11.03, "volume": 820477.0}, {"date": "2023-01-24", "close": 10.79, "volume": 337165.0}, {"date": "2023-01-25", "close": 11.04, "volume": 448538.0}, {"date": "2023-01-26", "close": 10.5, "volume": 564495.0}, {"date": "2023-01-27", "close": 10.25, "volume": 819190.0}, {"date": "2023-01-30", "close": 9.82, "volume": 681734.0}, {"date": "2023-01-31", "close": 10.39, "volume": 358066.0}, {"date": "2023-02-01", "close": 10.62, "volume": 340836.0}, {"date": "2023-02-02", "close": 9.75, "volume": 801324.0}, {"date": "2023-02-03", "close": 9.54, "volume": 285056.0}, {"date": "2023-02-06", "close": 9.25, "volume": 434872.0}, {"date": "2023-02-07", "close": 9.25, "volume": 2663139.0}, {"date": "2023-02-08", "close": 9.07, "volume": 316207.0}, {"date": "2023-02-09", "close": 9.2, "volume": 298606.0}, {"date": "2023-02-10", "close": 9.05, "volume": 2732654.0}, {"date": "2023-02-13", "close": 9.02, "volume": 408241.0}, {"date": "2023-02-14", "close": 9.2, "volume": 462786.0}, {"date": "2023-02-15", "close": 9.37, "volume": 317309.0}, {"date": "2023-02-16", "close": 9.42, "volume": 236139.0}, {"date": "2023-02-17", "close": 9.28, "volume": 2244103.0}, {"date": "2023-02-21", "close": 8.78, "volume": 690140.0}, {"date": "2023-02-22", "close": 8.89, "volume": 416842.0}, {"date": "2023-02-23", "close": 8.86, "volume": 254978.0}, {"date": "2023-02-24", "close": 8.8, "volume": 278475.0}, {"date": "2023-02-27", "close": 8.88, "volume": 203814.0}, {"date": "2023-02-28", "close": 9.07, "volume": 299077.0}, {"date": "2023-03-01", "close": 9.05, "volume": 314837.0}, {"date": "2023-03-02", "close": 8.91, "volume": 229308.0}, {"date": "2023-03-03", "close": 9.21, "volume": 289679.0}, {"date": "2023-03-06", "close": 9.2, "volume": 307211.0}, {"date": "2023-03-07", "close": 9.17, "volume": 236978.0}, {"date": "2023-03-08", "close": 8.86, "volume": 394254.0}, {"date": "2023-03-09", "close": 8.58, "volume": 898037.0}, {"date": "2023-03-10", "close": 8.07, "volume": 855856.0}, {"date": "2023-03-13", "close": 8.46, "volume": 494615.0}, {"date": "2023-03-14", "close": 8.71, "volume": 856642.0}, {"date": "2023-03-15", "close": 8.56, "volume": 446175.0}, {"date": "2023-03-16", "close": 8.49, "volume": 377779.0}, {"date": "2023-03-17", "close": 8.37, "volume": 606226.0}, {"date": "2023-03-20", "close": 8.41, "volume": 275097.0}, {"date": "2023-03-21", "close": 8.42, "volume": 259674.0}, {"date": "2023-03-22", "close": 8.29, "volume": 269974.0}, {"date": "2023-03-23", "close": 8.25, "volume": 308983.0}, {"date": "2023-03-24", "close": 8.44, "volume": 197080.0}, {"date": "2023-03-27", "close": 8.41, "volume": 146956.0}, {"date": "2023-03-28", "close": 8.21, "volume": 207633.0}, {"date": "2023-03-29", "close": 8.34, "volume": 211612.0}, {"date": "2023-03-30", "close": 8.35, "volume": 169263.0}, {"date": "2023-03-31", "close": 8.46, "volume": 328042.0}, {"date": "2023-04-03", "close": 8.46, "volume": 211146.0}, {"date": "2023-04-04", "close": 8.37, "volume": 387389.0}, {"date": "2023-04-05", "close": 8.32, "volume": 239963.0}, {"date": "2023-04-06", "close": 8.39, "volume": 121513.0}, {"date": "2023-04-10", "close": 8.27, "volume": 1120110.0}, {"date": "2023-04-11", "close": 8.25, "volume": 325864.0}, {"date": "2023-04-12", "close": 8.25, "volume": 219310.0}, {"date": "2023-04-13", "close": 8.55, "volume": 230464.0}, {"date": "2023-04-14", "close": 8.39, "volume": 157921.0}, {"date": "2023-04-17", "close": 8.07, "volume": 1619770.0}, {"date": "2023-04-18", "close": 8.16, "volume": 583279.0}, {"date": "2023-04-19", "close": 8.36, "volume": 399685.0}, {"date": "2023-04-20", "close": 8.66, "volume": 349723.0}, {"date": "2023-04-21", "close": 9.15, "volume": 681882.0}, {"date": "2023-04-24", "close": 8.71, "volume": 224859.0}, {"date": "2023-04-25", "close": 8.4, "volume": 177097.0}, {"date": "2023-04-26", "close": 8.41, "volume": 218097.0}, {"date": "2023-04-27", "close": 8.27, "volume": 285431.0}, {"date": "2023-04-28", "close": 8.74, "volume": 887583.0}, {"date": "2023-05-01", "close": 8.7, "volume": 266221.0}, {"date": "2023-05-02", "close": 8.28, "volume": 270079.0}, {"date": "2023-05-03", "close": 8.31, "volume": 368565.0}, {"date": "2023-05-04", "close": 8.31, "volume": 199094.0}, {"date": "2023-05-05", "close": 8.5, "volume": 350276.0}, {"date": "2023-05-08", "close": 8.93, "volume": 1422347.0}, {"date": "2023-05-09", "close": 9.07, "volume": 825443.0}, {"date": "2023-05-10", "close": 10.52, "volume": 1786674.0}, {"date": "2023-05-11", "close": 10.3, "volume": 627591.0}, {"date": "2023-05-12", "close": 10.26, "volume": 484812.0}, {"date": "2023-05-15", "close": 10.32, "volume": 453432.0}, {"date": "2023-05-16", "close": 9.71, "volume": 292991.0}, {"date": "2023-05-17", "close": 9.88, "volume": 386614.0}, {"date": "2023-05-18", "close": 9.89, "volume": 314335.0}, {"date": "2023-05-19", "close": 9.89, "volume": 278612.0}, {"date": "2023-05-22", "close": 10.1, "volume": 681648.0}, {"date": "2023-05-23", "close": 9.74, "volume": 492237.0}, {"date": "2023-05-24", "close": 9.3, "volume": 554261.0}, {"date": "2023-05-25", "close": 8.98, "volume": 358554.0}, {"date": "2023-05-26", "close": 8.78, "volume": 312477.0}, {"date": "2023-05-30", "close": 9.0, "volume": 545735.0}, {"date": "2023-05-31", "close": 9.05, "volume": 413119.0}, {"date": "2023-06-01", "close": 8.67, "volume": 484433.0}, {"date": "2023-06-02", "close": 8.87, "volume": 247947.0}, {"date": "2023-06-05", "close": 8.78, "volume": 408948.0}, {"date": "2023-06-06", "close": 8.74, "volume": 394205.0}, {"date": "2023-06-07", "close": 8.75, "volume": 917810.0}, {"date": "2023-06-08", "close": 8.58, "volume": 333360.0}, {"date": "2023-06-09", "close": 8.32, "volume": 2542828.0}, {"date": "2023-06-12", "close": 8.23, "volume": 1088118.0}, {"date": "2023-06-13", "close": 8.07, "volume": 804119.0}, {"date": "2023-06-14", "close": 7.74, "volume": 753341.0}, {"date": "2023-06-15", "close": 7.69, "volume": 759202.0}, {"date": "2023-06-16", "close": 7.79, "volume": 628799.0}, {"date": "2023-06-20", "close": 8.1, "volume": 537292.0}, {"date": "2023-06-21", "close": 8.17, "volume": 311569.0}, {"date": "2023-06-22", "close": 7.99, "volume": 327686.0}, {"date": "2023-06-23", "close": 7.81, "volume": 1708402.0}, {"date": "2023-06-26", "close": 7.38, "volume": 600681.0}, {"date": "2023-06-27", "close": 7.29, "volume": 917057.0}, {"date": "2023-06-28", "close": 7.34, "volume": 386249.0}, {"date": "2023-06-29", "close": 7.23, "volume": 453333.0}, {"date": "2023-06-30", "close": 7.27, "volume": 560699.0}, {"date": "2023-07-03", "close": 7.24, "volume": 278922.0}, {"date": "2023-07-05", "close": 7.25, "volume": 501686.0}, {"date": "2023-07-06", "close": 7.17, "volume": 513961.0}, {"date": "2023-07-07", "close": 7.15, "volume": 408590.0}, {"date": "2023-07-10", "close": 7.35, "volume": 522715.0}, {"date": "2023-07-11", "close": 7.3, "volume": 446432.0}, {"date": "2023-07-12", "close": 7.39, "volume": 711232.0}, {"date": "2023-07-13", "close": 7.6, "volume": 562373.0}, {"date": "2023-07-14", "close": 7.4, "volume": 479017.0}, {"date": "2023-07-17", "close": 7.32, "volume": 367848.0}, {"date": "2023-07-18", "close": 7.39, "volume": 452465.0}, {"date": "2023-07-19", "close": 7.59, "volume": 483599.0}, {"date": "2023-07-20", "close": 7.29, "volume": 318011.0}, {"date": "2023-07-21", "close": 7.41, "volume": 457114.0}, {"date": "2023-07-24", "close": 7.21, "volume": 359814.0}, {"date": "2023-07-25", "close": 7.49, "volume": 472154.0}, {"date": "2023-07-26", "close": 7.82, "volume": 512008.0}, {"date": "2023-07-27", "close": 10.13, "volume": 3854711.0}, {"date": "2023-07-28", "close": 10.13, "volume": 2526943.0}, {"date": "2023-07-31", "close": 10.02, "volume": 804177.0}, {"date": "2023-08-01", "close": 10.17, "volume": 696243.0}, {"date": "2023-08-02", "close": 9.84, "volume": 757201.0}, {"date": "2023-08-03", "close": 10.05, "volume": 1039433.0}, {"date": "2023-08-04", "close": 9.88, "volume": 1032898.0}, {"date": "2023-08-07", "close": 9.33, "volume": 650267.0}, {"date": "2023-08-08", "close": 9.4, "volume": 419458.0}, {"date": "2023-08-09", "close": 9.27, "volume": 340402.0}, {"date": "2023-08-10", "close": 9.6, "volume": 1467618.0}, {"date": "2023-08-11", "close": 9.85, "volume": 644893.0}, {"date": "2023-08-14", "close": 9.78, "volume": 598746.0}, {"date": "2023-08-15", "close": 10.2, "volume": 506370.0}, {"date": "2023-08-16", "close": 10.2, "volume": 995673.0}, {"date": "2023-08-17", "close": 9.55, "volume": 457492.0}, {"date": "2023-08-18", "close": 9.52, "volume": 279634.0}, {"date": "2023-08-21", "close": 9.4, "volume": 343563.0}, {"date": "2023-08-22", "close": 9.49, "volume": 306810.0}, {"date": "2023-08-23", "close": 9.23, "volume": 297654.0}, {"date": "2023-08-24", "close": 8.82, "volume": 351393.0}, {"date": "2023-08-25", "close": 9.06, "volume": 389366.0}, {"date": "2023-08-28", "close": 9.89, "volume": 662501.0}, {"date": "2023-08-29", "close": 9.96, "volume": 420877.0}, {"date": "2023-08-30", "close": 10.02, "volume": 418753.0}, {"date": "2023-08-31", "close": 9.89, "volume": 351738.0}, {"date": "2023-09-01", "close": 9.91, "volume": 387534.0}, {"date": "2023-09-05", "close": 9.73, "volume": 351426.0}, {"date": "2023-09-06", "close": 9.76, "volume": 286095.0}, {"date": "2023-09-07", "close": 9.8, "volume": 252713.0}, {"date": "2023-09-08", "close": 9.52, "volume": 275096.0}, {"date": "2023-09-11", "close": 9.55, "volume": 287314.0}, {"date": "2023-09-12", "close": 9.23, "volume": 248858.0}, {"date": "2023-09-13", "close": 9.19, "volume": 293876.0}, {"date": "2023-09-14", "close": 9.45, "volume": 322902.0}, {"date": "2023-09-15", "close": 9.44, "volume": 686639.0}, {"date": "2023-09-18", "close": 9.38, "volume": 300964.0}, {"date": "2023-09-19", "close": 9.1, "volume": 604355.0}, {"date": "2023-09-20", "close": 9.19, "volume": 308875.0}, {"date": "2023-09-21", "close": 9.15, "volume": 284113.0}, {"date": "2023-09-22", "close": 9.19, "volume": 233860.0}, {"date": "2023-09-25", "close": 8.99, "volume": 237878.0}, {"date": "2023-09-26", "close": 8.87, "volume": 378233.0}, {"date": "2023-09-27", "close": 9.09, "volume": 292078.0}, {"date": "2023-09-28", "close": 9.25, "volume": 273697.0}, {"date": "2023-09-29", "close": 9.14, "volume": 611339.0}, {"date": "2023-10-02", "close": 8.67, "volume": 449749.0}, {"date": "2023-10-03", "close": 8.72, "volume": 321206.0}, {"date": "2023-10-04", "close": 8.43, "volume": 265868.0}, {"date": "2023-10-05", "close": 8.59, "volume": 248637.0}, {"date": "2023-10-06", "close": 8.82, "volume": 314582.0}, {"date": "2023-10-09", "close": 8.84, "volume": 214904.0}, {"date": "2023-10-10", "close": 8.79, "volume": 278557.0}, {"date": "2023-10-11", "close": 8.37, "volume": 297550.0}, {"date": "2023-10-12", "close": 8.09, "volume": 453940.0}, {"date": "2023-10-13", "close": 8.14, "volume": 251257.0}, {"date": "2023-10-16", "close": 8.3, "volume": 2246759.0}, {"date": "2023-10-17", "close": 8.48, "volume": 475732.0}, {"date": "2023-10-18", "close": 8.13, "volume": 486293.0}, {"date": "2023-10-19", "close": 7.93, "volume": 359118.0}, {"date": "2023-10-20", "close": 7.81, "volume": 2476957.0}, {"date": "2023-10-23", "close": 7.71, "volume": 400681.0}, {"date": "2023-10-24", "close": 7.94, "volume": 599681.0}, {"date": "2023-10-25", "close": 7.79, "volume": 334779.0}, {"date": "2023-10-26", "close": 7.77, "volume": 383174.0}, {"date": "2023-10-27", "close": 7.71, "volume": 303729.0}, {"date": "2023-10-30", "close": 7.61, "volume": 327850.0}, {"date": "2023-10-31", "close": 7.6, "volume": 386404.0}, {"date": "2023-11-01", "close": 7.65, "volume": 1007961.0}, {"date": "2023-11-02", "close": 7.78, "volume": 950498.0}, {"date": "2023-11-03", "close": 7.93, "volume": 966431.0}, {"date": "2023-11-06", "close": 7.97, "volume": 1040122.0}, {"date": "2023-11-07", "close": 8.08, "volume": 1294367.0}, {"date": "2023-11-08", "close": 8.74, "volume": 2093010.0}, {"date": "2023-11-09", "close": 8.29, "volume": 2721969.0}, {"date": "2023-11-10", "close": 8.0, "volume": 1267875.0}, {"date": "2023-11-13", "close": 8.12, "volume": 721407.0}, {"date": "2023-11-14", "close": 8.45, "volume": 1480656.0}, {"date": "2023-11-15", "close": 8.91, "volume": 1048253.0}, {"date": "2023-11-16", "close": 9.02, "volume": 555114.0}, {"date": "2023-11-17", "close": 9.38, "volume": 928686.0}, {"date": "2023-11-20", "close": 9.84, "volume": 603094.0}, {"date": "2023-11-21", "close": 9.42, "volume": 814146.0}, {"date": "2023-11-22", "close": 9.4, "volume": 2104313.0}, {"date": "2023-11-24", "close": 9.63, "volume": 816157.0}, {"date": "2023-11-27", "close": 9.51, "volume": 871593.0}, {"date": "2023-11-28", "close": 9.54, "volume": 742503.0}, {"date": "2023-11-29", "close": 9.52, "volume": 729518.0}, {"date": "2023-11-30", "close": 9.47, "volume": 642270.0}, {"date": "2023-12-01", "close": 9.75, "volume": 325338.0}, {"date": "2023-12-04", "close": 9.895, "volume": 377231.0}, {"date": "2023-12-05", "close": 9.93, "volume": 418293.0}, {"date": "2023-12-06", "close": 9.94, "volume": 530954.0}, {"date": "2023-12-07", "close": 9.59, "volume": 402923.0}, {"date": "2023-12-08", "close": 9.78, "volume": 350931.0}, {"date": "2023-12-11", "close": 9.57, "volume": 319590.0}, {"date": "2023-12-12", "close": 9.83, "volume": 534284.0}, {"date": "2023-12-13", "close": 10.06, "volume": 457564.0}, {"date": "2023-12-14", "close": 9.91, "volume": 493721.0}, {"date": "2023-12-15", "close": 9.9, "volume": 790544.0}, {"date": "2023-12-18", "close": 9.84, "volume": 242176.0}, {"date": "2023-12-19", "close": 9.84, "volume": 229435.0}, {"date": "2023-12-20", "close": 9.68, "volume": 383151.0}, {"date": "2023-12-21", "close": 9.98, "volume": 433297.0}, {"date": "2023-12-22", "close": 9.96, "volume": 472871.0}, {"date": "2023-12-26", "close": 10.03, "volume": 523058.0}, {"date": "2023-12-27", "close": 10.15, "volume": 454937.0}, {"date": "2023-12-28", "close": 10.33, "volume": 406215.0}, {"date": "2023-12-29", "close": 10.53, "volume": 355117.0}, {"date": "2024-01-02", "close": 9.99, "volume": 581003.0}, {"date": "2024-01-03", "close": 10.15, "volume": 416952.0}, {"date": "2024-01-04", "close": 10.25, "volume": 334475.0}, {"date": "2024-01-05", "close": 10.45, "volume": 416671.0}, {"date": "2024-01-08", "close": 10.37, "volume": 373274.0}, {"date": "2024-01-09", "close": 10.54, "volume": 371786.0}, {"date": "2024-01-10", "close": 10.68, "volume": 409975.0}, {"date": "2024-01-11", "close": 10.64, "volume": 653468.0}, {"date": "2024-01-12", "close": 10.55, "volume": 322572.0}, {"date": "2024-01-16", "close": 10.43, "volume": 481283.0}, {"date": "2024-01-17", "close": 12.48, "volume": 4081461.0}, {"date": "2024-01-18", "close": 11.84, "volume": 1273314.0}, {"date": "2024-01-19", "close": 11.85, "volume": 869285.0}, {"date": "2024-01-22", "close": 12.09, "volume": 693303.0}, {"date": "2024-01-23", "close": 11.75, "volume": 339114.0}, {"date": "2024-01-24", "close": 11.63, "volume": 321376.0}, {"date": "2024-01-25", "close": 11.84, "volume": 217956.0}, {"date": "2024-01-26", "close": 11.94, "volume": 275776.0}, {"date": "2024-01-29", "close": 13.47, "volume": 1504364.0}, {"date": "2024-01-30", "close": 12.97, "volume": 640861.0}, {"date": "2024-01-31", "close": 12.69, "volume": 400094.0}, {"date": "2024-02-01", "close": 13.04, "volume": 479729.0}, {"date": "2024-02-02", "close": 13.47, "volume": 612395.0}, {"date": "2024-02-05", "close": 12.77, "volume": 659069.0}, {"date": "2024-02-06", "close": 13.05, "volume": 460651.0}, {"date": "2024-02-07", "close": 13.15, "volume": 680003.0}, {"date": "2024-02-08", "close": 13.36, "volume": 402155.0}, {"date": "2024-02-09", "close": 13.7, "volume": 964282.0}, {"date": "2024-02-12", "close": 13.73, "volume": 679748.0}, {"date": "2024-02-13", "close": 13.42, "volume": 388928.0}, {"date": "2024-02-14", "close": 13.52, "volume": 311717.0}, {"date": "2024-02-15", "close": 13.77, "volume": 395131.0}, {"date": "2024-02-16", "close": 13.52, "volume": 262318.0}, {"date": "2024-02-20", "close": 13.31, "volume": 313516.0}, {"date": "2024-02-21", "close": 13.07, "volume": 482882.0}, {"date": "2024-02-22", "close": 13.16, "volume": 405291.0}, {"date": "2024-02-23", "close": 13.72, "volume": 619604.0}, {"date": "2024-02-26", "close": 14.13, "volume": 956657.0}, {"date": "2024-02-27", "close": 14.54, "volume": 969795.0}, {"date": "2024-02-28", "close": 14.42, "volume": 347935.0}, {"date": "2024-02-29", "close": 14.83, "volume": 591329.0}, {"date": "2024-03-01", "close": 14.91, "volume": 770303.0}, {"date": "2024-03-04", "close": 14.74, "volume": 497981.0}, {"date": "2024-03-05", "close": 14.57, "volume": 381921.0}, {"date": "2024-03-06", "close": 14.11, "volume": 296279.0}, {"date": "2024-03-07", "close": 14.79, "volume": 938834.0}, {"date": "2024-03-08", "close": 14.07, "volume": 1594072.0}, {"date": "2024-03-11", "close": 14.01, "volume": 1691360.0}, {"date": "2024-03-12", "close": 14.09, "volume": 673972.0}, {"date": "2024-03-13", "close": 14.04, "volume": 666406.0}, {"date": "2024-03-14", "close": 14.07, "volume": 550872.0}, {"date": "2024-03-15", "close": 13.9, "volume": 528841.0}, {"date": "2024-03-18", "close": 14.0, "volume": 640526.0}, {"date": "2024-03-19", "close": 13.98, "volume": 664692.0}, {"date": "2024-03-20", "close": 13.95, "volume": 898242.0}, {"date": "2024-03-21", "close": 13.79, "volume": 644875.0}, {"date": "2024-03-22", "close": 13.81, "volume": 661772.0}, {"date": "2024-03-25", "close": 13.8, "volume": 508417.0}, {"date": "2024-03-26", "close": 13.85, "volume": 910070.0}, {"date": "2024-03-27", "close": 14.0, "volume": 672643.0}, {"date": "2024-03-28", "close": 14.0, "volume": 706671.0}, {"date": "2024-04-01", "close": 13.755, "volume": 616069.0}, {"date": "2024-04-02", "close": 13.76, "volume": 503640.0}, {"date": "2024-04-03", "close": 13.58, "volume": 421842.0}, {"date": "2024-04-04", "close": 13.42, "volume": 424492.0}, {"date": "2024-04-05", "close": 13.26, "volume": 328917.0}, {"date": "2024-04-08", "close": 13.3, "volume": 650363.0}, {"date": "2024-04-09", "close": 13.29, "volume": 277507.0}, {"date": "2024-04-10", "close": 12.77, "volume": 435136.0}, {"date": "2024-04-11", "close": 12.69, "volume": 289593.0}, {"date": "2024-04-12", "close": 12.09, "volume": 321699.0}, {"date": "2024-04-15", "close": 11.89, "volume": 965411.0}, {"date": "2024-04-16", "close": 12.05, "volume": 497657.0}, {"date": "2024-04-17", "close": 11.64, "volume": 269975.0}, {"date": "2024-04-18", "close": 11.56, "volume": 341706.0}, {"date": "2024-04-19", "close": 11.53, "volume": 348448.0}, {"date": "2024-04-22", "close": 11.72, "volume": 339146.0}, {"date": "2024-04-23", "close": 11.7, "volume": 405768.0}, {"date": "2024-04-24", "close": 11.5, "volume": 262580.0}, {"date": "2024-04-25", "close": 11.46, "volume": 548254.0}, {"date": "2024-04-26", "close": 11.43, "volume": 796551.0}, {"date": "2024-04-29", "close": 11.71, "volume": 612324.0}, {"date": "2024-04-30", "close": 11.77, "volume": 671981.0}, {"date": "2024-05-01", "close": 12.62, "volume": 650250.0}, {"date": "2024-05-02", "close": 13.22, "volume": 1105905.0}, {"date": "2024-05-03", "close": 13.3, "volume": 1126051.0}, {"date": "2024-05-06", "close": 13.39, "volume": 457275.0}, {"date": "2024-05-07", "close": 13.42, "volume": 571860.0}, {"date": "2024-05-08", "close": 13.26, "volume": 1264863.0}, {"date": "2024-05-09", "close": 13.13, "volume": 2232156.0}, {"date": "2024-05-10", "close": 12.75, "volume": 423435.0}, {"date": "2024-05-13", "close": 12.61, "volume": 593547.0}, {"date": "2024-05-14", "close": 12.77, "volume": 440131.0}, {"date": "2024-05-15", "close": 13.24, "volume": 400720.0}, {"date": "2024-05-16", "close": 13.7, "volume": 528964.0}, {"date": "2024-05-17", "close": 13.59, "volume": 712134.0}, {"date": "2024-05-20", "close": 13.42, "volume": 370217.0}, {"date": "2024-05-21", "close": 13.16, "volume": 392020.0}, {"date": "2024-05-22", "close": 12.94, "volume": 224217.0}, {"date": "2024-05-23", "close": 12.45, "volume": 328450.0}, {"date": "2024-05-24", "close": 12.51, "volume": 254903.0}, {"date": "2024-05-28", "close": 12.63, "volume": 419510.0}, {"date": "2024-05-29", "close": 12.64, "volume": 266926.0}, {"date": "2024-05-30", "close": 12.61, "volume": 237230.0}, {"date": "2024-05-31", "close": 12.93, "volume": 425086.0}, {"date": "2024-06-03", "close": 13.01, "volume": 326745.0}, {"date": "2024-06-04", "close": 12.86, "volume": 529026.0}, {"date": "2024-06-05", "close": 13.0, "volume": 417804.0}, {"date": "2024-06-06", "close": 12.4, "volume": 501339.0}, {"date": "2024-06-07", "close": 11.69, "volume": 780903.0}, {"date": "2024-06-10", "close": 11.43, "volume": 551128.0}, {"date": "2024-06-11", "close": 11.58, "volume": 314783.0}, {"date": "2024-06-12", "close": 11.53, "volume": 628543.0}, {"date": "2024-06-13", "close": 11.585, "volume": 364019.0}, {"date": "2024-06-14", "close": 11.33, "volume": 452435.0}, {"date": "2024-06-17", "close": 10.88, "volume": 677893.0}, {"date": "2024-06-18", "close": 10.64, "volume": 576710.0}, {"date": "2024-06-20", "close": 10.77, "volume": 554620.0}, {"date": "2024-06-21", "close": 10.55, "volume": 1039188.0}, {"date": "2024-06-24", "close": 10.51, "volume": 385282.0}, {"date": "2024-06-25", "close": 10.45, "volume": 348054.0}, {"date": "2024-06-26", "close": 10.74, "volume": 666330.0}, {"date": "2024-06-27", "close": 10.93, "volume": 414228.0}, {"date": "2024-06-28", "close": 10.85, "volume": 2369968.0}, {"date": "2024-07-01", "close": 11.08, "volume": 498227.0}, {"date": "2024-07-02", "close": 10.66, "volume": 376355.0}, {"date": "2024-07-03", "close": 10.99, "volume": 220036.0}, {"date": "2024-07-05", "close": 10.93, "volume": 198785.0}, {"date": "2024-07-08", "close": 11.1, "volume": 366107.0}, {"date": "2024-07-09", "close": 11.17, "volume": 303450.0}, {"date": "2024-07-10", "close": 10.95, "volume": 351800.0}, {"date": "2024-07-11", "close": 11.68, "volume": 599749.0}, {"date": "2024-07-12", "close": 11.77, "volume": 314575.0}, {"date": "2024-07-15", "close": 12.07, "volume": 300917.0}, {"date": "2024-07-16", "close": 12.02, "volume": 438094.0}, {"date": "2024-07-17", "close": 11.95, "volume": 364200.0}, {"date": "2024-07-18", "close": 11.73, "volume": 211787.0}, {"date": "2024-07-19", "close": 11.96, "volume": 325086.0}, {"date": "2024-07-22", "close": 12.31, "volume": 363776.0}, {"date": "2024-07-23", "close": 12.59, "volume": 260440.0}, {"date": "2024-07-24", "close": 12.3, "volume": 272879.0}, {"date": "2024-07-25", "close": 12.13, "volume": 337731.0}, {"date": "2024-07-26", "close": 12.31, "volume": 250431.0}, {"date": "2024-07-29", "close": 12.37, "volume": 251617.0}, {"date": "2024-07-30", "close": 12.19, "volume": 348550.0}, {"date": "2024-07-31", "close": 12.42, "volume": 738237.0}, {"date": "2024-08-01", "close": 14.04, "volume": 1447727.0}, {"date": "2024-08-02", "close": 13.86, "volume": 768672.0}, {"date": "2024-08-05", "close": 13.31, "volume": 668735.0}, {"date": "2024-08-06", "close": 12.93, "volume": 397011.0}, {"date": "2024-08-07", "close": 12.91, "volume": 300024.0}, {"date": "2024-08-08", "close": 13.03, "volume": 321839.0}, {"date": "2024-08-09", "close": 12.96, "volume": 476104.0}, {"date": "2024-08-12", "close": 13.05, "volume": 660916.0}, {"date": "2024-08-13", "close": 13.54, "volume": 640385.0}, {"date": "2024-08-14", "close": 13.74, "volume": 465473.0}, {"date": "2024-08-15", "close": 13.6, "volume": 602822.0}, {"date": "2024-08-16", "close": 14.35, "volume": 577324.0}, {"date": "2024-08-19", "close": 14.7, "volume": 675219.0}, {"date": "2024-08-20", "close": 14.74, "volume": 935630.0}, {"date": "2024-08-21", "close": 15.66, "volume": 755685.0}, {"date": "2024-08-22", "close": 15.48, "volume": 461901.0}, {"date": "2024-08-23", "close": 15.86, "volume": 757614.0}, {"date": "2024-08-26", "close": 15.81, "volume": 293853.0}, {"date": "2024-08-27", "close": 15.86, "volume": 199520.0}, {"date": "2024-08-28", "close": 15.84, "volume": 565630.0}, {"date": "2024-08-29", "close": 15.83, "volume": 540232.0}, {"date": "2024-08-30", "close": 15.89, "volume": 475601.0}, {"date": "2024-09-03", "close": 15.58, "volume": 356270.0}, {"date": "2024-09-04", "close": 15.41, "volume": 305847.0}, {"date": "2024-09-05", "close": 14.98, "volume": 342718.0}, {"date": "2024-09-06", "close": 14.71, "volume": 280808.0}, {"date": "2024-09-09", "close": 15.09, "volume": 529913.0}, {"date": "2024-09-10", "close": 15.18, "volume": 374805.0}, {"date": "2024-09-11", "close": 15.27, "volume": 648324.0}, {"date": "2024-09-12", "close": 16.46, "volume": 1519989.0}, {"date": "2024-09-13", "close": 17.49, "volume": 1272898.0}, {"date": "2024-09-16", "close": 16.77, "volume": 754170.0}, {"date": "2024-09-17", "close": 16.89, "volume": 561204.0}, {"date": "2024-09-18", "close": 16.22, "volume": 433443.0}, {"date": "2024-09-19", "close": 16.44, "volume": 487447.0}, {"date": "2024-09-20", "close": 16.55, "volume": 1477310.0}, {"date": "2024-09-23", "close": 15.53, "volume": 583650.0}, {"date": "2024-09-24", "close": 15.77, "volume": 561124.0}, {"date": "2024-09-25", "close": 16.07, "volume": 598984.0}, {"date": "2024-09-26", "close": 16.35, "volume": 450734.0}, {"date": "2024-09-27", "close": 15.95, "volume": 873032.0}, {"date": "2024-09-30", "close": 16.2, "volume": 493476.0}, {"date": "2024-10-01", "close": 17.02, "volume": 901481.0}, {"date": "2024-10-02", "close": 17.14, "volume": 409554.0}, {"date": "2024-10-03", "close": 17.05, "volume": 505841.0}, {"date": "2024-10-04", "close": 16.34, "volume": 493841.0}, {"date": "2024-10-07", "close": 16.49, "volume": 416961.0}, {"date": "2024-10-08", "close": 16.5, "volume": 954152.0}, {"date": "2024-10-09", "close": 16.77, "volume": 461964.0}, {"date": "2024-10-10", "close": 16.55, "volume": 510008.0}, {"date": "2024-10-11", "close": 16.9, "volume": 442368.0}, {"date": "2024-10-14", "close": 17.24, "volume": 850260.0}, {"date": "2024-10-15", "close": 16.7, "volume": 536358.0}, {"date": "2024-10-16", "close": 17.45, "volume": 873293.0}, {"date": "2024-10-17", "close": 16.63, "volume": 669423.0}, {"date": "2024-10-18", "close": 16.62, "volume": 278138.0}, {"date": "2024-10-21", "close": 16.24, "volume": 1238818.0}, {"date": "2024-10-22", "close": 16.04, "volume": 319632.0}, {"date": "2024-10-23", "close": 15.63, "volume": 277013.0}, {"date": "2024-10-24", "close": 15.79, "volume": 269381.0}, {"date": "2024-10-25", "close": 16.46, "volume": 447142.0}, {"date": "2024-10-28", "close": 16.27, "volume": 358131.0}, {"date": "2024-10-29", "close": 16.69, "volume": 273057.0}, {"date": "2024-10-30", "close": 16.75, "volume": 469300.0}, {"date": "2024-10-31", "close": 16.32, "volume": 299944.0}, {"date": "2024-11-01", "close": 16.75, "volume": 374409.0}, {"date": "2024-11-04", "close": 16.42, "volume": 328034.0}, {"date": "2024-11-05", "close": 16.49, "volume": 288210.0}, {"date": "2024-11-06", "close": 16.81, "volume": 1050067.0}, {"date": "2024-11-07", "close": 14.29, "volume": 2054369.0}, {"date": "2024-11-08", "close": 13.68, "volume": 1276355.0}, {"date": "2024-11-11", "close": 13.12, "volume": 730962.0}, {"date": "2024-11-12", "close": 12.44, "volume": 942747.0}, {"date": "2024-11-13", "close": 12.25, "volume": 695947.0}, {"date": "2024-11-14", "close": 11.88, "volume": 578917.0}, {"date": "2024-11-15", "close": 12.11, "volume": 1167871.0}, {"date": "2024-11-18", "close": 11.99, "volume": 676319.0}, {"date": "2024-11-19", "close": 12.39, "volume": 617027.0}, {"date": "2024-11-20", "close": 12.63, "volume": 429871.0}, {"date": "2024-11-21", "close": 13.04, "volume": 901976.0}, {"date": "2024-11-22", "close": 12.6, "volume": 783859.0}, {"date": "2024-11-25", "close": 12.67, "volume": 446185.0}, {"date": "2024-11-26", "close": 12.83, "volume": 539484.0}, {"date": "2024-11-27", "close": 13.8, "volume": 802620.0}, {"date": "2024-11-29", "close": 13.69, "volume": 518601.0}, {"date": "2024-12-02", "close": 13.51, "volume": 386767.0}, {"date": "2024-12-03", "close": 13.1, "volume": 440205.0}, {"date": "2024-12-04", "close": 12.96, "volume": 572105.0}, {"date": "2024-12-05", "close": 12.69, "volume": 322033.0}, {"date": "2024-12-06", "close": 12.66, "volume": 233712.0}, {"date": "2024-12-09", "close": 12.18, "volume": 332247.0}, {"date": "2024-12-10", "close": 12.04, "volume": 488086.0}, {"date": "2024-12-11", "close": 12.12, "volume": 382851.0}, {"date": "2024-12-12", "close": 11.58, "volume": 671176.0}, {"date": "2024-12-13", "close": 11.51, "volume": 395023.0}, {"date": "2024-12-16", "close": 11.51, "volume": 491464.0}, {"date": "2024-12-17", "close": 11.73, "volume": 603963.0}, {"date": "2024-12-18", "close": 11.08, "volume": 650397.0}, {"date": "2024-12-19", "close": 10.87, "volume": 772599.0}, {"date": "2024-12-20", "close": 10.89, "volume": 979904.0}, {"date": "2024-12-23", "close": 10.84, "volume": 551573.0}, {"date": "2024-12-24", "close": 10.85, "volume": 277690.0}, {"date": "2024-12-26", "close": 11.35, "volume": 542092.0}, {"date": "2024-12-27", "close": 11.09, "volume": 471962.0}, {"date": "2024-12-30", "close": 10.89, "volume": 531715.0}, {"date": "2024-12-31", "close": 11.04, "volume": 454137.0}, {"date": "2025-01-02", "close": 11.11, "volume": 818557.0}, {"date": "2025-01-03", "close": 11.53, "volume": 1176250.0}, {"date": "2025-01-06", "close": 11.0, "volume": 901083.0}, {"date": "2025-01-07", "close": 10.74, "volume": 690930.0}, {"date": "2025-01-08", "close": 10.21, "volume": 1097993.0}, {"date": "2025-01-10", "close": 10.0, "volume": 819423.0}, {"date": "2025-01-13", "close": 9.8, "volume": 917313.0}, {"date": "2025-01-14", "close": 9.47, "volume": 723603.0}, {"date": "2025-01-15", "close": 10.07, "volume": 483686.0}, {"date": "2025-01-16", "close": 10.61, "volume": 492013.0}, {"date": "2025-01-17", "close": 10.51, "volume": 563084.0}, {"date": "2025-01-21", "close": 13.48, "volume": 2935318.0}, {"date": "2025-01-22", "close": 14.13, "volume": 1341201.0}, {"date": "2025-01-23", "close": 14.02, "volume": 923355.0}, {"date": "2025-01-24", "close": 14.23, "volume": 747951.0}, {"date": "2025-01-27", "close": 14.76, "volume": 687604.0}, {"date": "2025-01-28", "close": 14.23, "volume": 1003871.0}, {"date": "2025-01-29", "close": 14.56, "volume": 881929.0}, {"date": "2025-01-30", "close": 14.21, "volume": 725420.0}, {"date": "2025-01-31", "close": 13.97, "volume": 980226.0}, {"date": "2025-02-03", "close": 12.98, "volume": 1224768.0}, {"date": "2025-02-04", "close": 13.0, "volume": 832814.0}, {"date": "2025-02-05", "close": 13.57, "volume": 643650.0}, {"date": "2025-02-06", "close": 13.41, "volume": 510345.0}, {"date": "2025-02-07", "close": 13.11, "volume": 991175.0}, {"date": "2025-02-10", "close": 13.11, "volume": 434180.0}, {"date": "2025-02-11", "close": 13.77, "volume": 624511.0}, {"date": "2025-02-12", "close": 14.26, "volume": 812590.0}, {"date": "2025-02-13", "close": 15.04, "volume": 2362971.0}, {"date": "2025-02-14", "close": 14.74, "volume": 793038.0}, {"date": "2025-02-18", "close": 14.79, "volume": 500610.0}, {"date": "2025-02-19", "close": 14.88, "volume": 637113.0}, {"date": "2025-02-20", "close": 14.62, "volume": 507715.0}, {"date": "2025-02-21", "close": 13.99, "volume": 585970.0}, {"date": "2025-02-24", "close": 14.11, "volume": 409412.0}, {"date": "2025-02-25", "close": 13.96, "volume": 692128.0}, {"date": "2025-02-26", "close": 14.32, "volume": 327949.0}, {"date": "2025-02-27", "close": 14.06, "volume": 322211.0}, {"date": "2025-02-28", "close": 14.59, "volume": 491923.0}, {"date": "2025-03-03", "close": 14.34, "volume": 865600.0}, {"date": "2025-03-04", "close": 14.35, "volume": 912505.0}, {"date": "2025-03-05", "close": 14.17, "volume": 809752.0}, {"date": "2025-03-06", "close": 13.5, "volume": 835031.0}, {"date": "2025-03-07", "close": 13.58, "volume": 1190607.0}, {"date": "2025-03-10", "close": 12.68, "volume": 1415477.0}, {"date": "2025-03-11", "close": 12.71, "volume": 798230.0}, {"date": "2025-03-12", "close": 13.42, "volume": 763099.0}, {"date": "2025-03-13", "close": 12.96, "volume": 533764.0}, {"date": "2025-03-14", "close": 13.2, "volume": 827049.0}, {"date": "2025-03-17", "close": 13.59, "volume": 477035.0}, {"date": "2025-03-18", "close": 13.28, "volume": 732368.0}, {"date": "2025-03-19", "close": 13.47, "volume": 574323.0}, {"date": "2025-03-20", "close": 13.25, "volume": 663353.0}, {"date": "2025-03-21", "close": 13.03, "volume": 661092.0}, {"date": "2025-03-24", "close": 13.0, "volume": 527447.0}, {"date": "2025-03-25", "close": 12.43, "volume": 494142.0}, {"date": "2025-03-26", "close": 12.43, "volume": 328932.0}, {"date": "2025-03-27", "close": 12.24, "volume": 822459.0}, {"date": "2025-03-28", "close": 12.05, "volume": 733234.0}, {"date": "2025-03-31", "close": 12.03, "volume": 534673.0}, {"date": "2025-04-01", "close": 11.99, "volume": 616231.0}, {"date": "2025-04-02", "close": 12.22, "volume": 876656.0}, {"date": "2025-04-03", "close": 11.39, "volume": 1266944.0}, {"date": "2025-04-04", "close": 10.69, "volume": 1506576.0}, {"date": "2025-04-07", "close": 10.24, "volume": 1080489.0}, {"date": "2025-04-08", "close": 9.36, "volume": 1381286.0}, {"date": "2025-04-09", "close": 10.37, "volume": 2004002.0}, {"date": "2025-04-10", "close": 9.415, "volume": 1646878.0}, {"date": "2025-04-11", "close": 9.54, "volume": 1119259.0}, {"date": "2025-04-14", "close": 10.27, "volume": 1583402.0}, {"date": "2025-04-15", "close": 10.23, "volume": 815872.0}, {"date": "2025-04-16", "close": 10.11, "volume": 1052600.0}, {"date": "2025-04-17", "close": 10.79, "volume": 1051625.0}, {"date": "2025-04-21", "close": 10.38, "volume": 657859.0}, {"date": "2025-04-22", "close": 10.46, "volume": 500256.0}, {"date": "2025-04-23", "close": 11.23, "volume": 1074551.0}, {"date": "2025-04-24", "close": 11.55, "volume": 847418.0}, {"date": "2025-04-25", "close": 11.65, "volume": 800282.0}, {"date": "2025-04-28", "close": 11.31, "volume": 769537.0}, {"date": "2025-04-29", "close": 11.57, "volume": 561781.0}, {"date": "2025-04-30", "close": 11.4, "volume": 573960.0}, {"date": "2025-05-01", "close": 11.8, "volume": 653607.0}, {"date": "2025-05-02", "close": 12.08, "volume": 957495.0}, {"date": "2025-05-05", "close": 12.01, "volume": 903003.0}, {"date": "2025-05-06", "close": 11.61, "volume": 1098673.0}, {"date": "2025-05-07", "close": 11.76, "volume": 1354168.0}, {"date": "2025-05-08", "close": 10.09, "volume": 2024670.0}, {"date": "2025-05-09", "close": 9.8, "volume": 1361368.0}, {"date": "2025-05-12", "close": 9.98, "volume": 1541531.0}, {"date": "2025-05-13", "close": 10.13, "volume": 1467329.0}, {"date": "2025-05-14", "close": 9.99, "volume": 938547.0}, {"date": "2025-05-15", "close": 10.0, "volume": 887741.0}, {"date": "2025-05-16", "close": 9.7, "volume": 1285199.0}, {"date": "2025-05-19", "close": 9.9, "volume": 1139162.0}, {"date": "2025-05-20", "close": 9.96, "volume": 801849.0}, {"date": "2025-05-21", "close": 9.59, "volume": 685969.0}, {"date": "2025-05-22", "close": 9.56, "volume": 690241.0}, {"date": "2025-05-23", "close": 9.68, "volume": 462704.0}, {"date": "2025-05-27", "close": 9.81, "volume": 446995.0}, {"date": "2025-05-28", "close": 9.3, "volume": 2382319.0}, {"date": "2025-05-29", "close": 9.34, "volume": 2017859.0}, {"date": "2025-05-30", "close": 9.19, "volume": 1596152.0}, {"date": "2025-06-02", "close": 9.97, "volume": 1797375.0}, {"date": "2025-06-03", "close": 9.96, "volume": 816517.0}, {"date": "2025-06-04", "close": 9.8, "volume": 542733.0}, {"date": "2025-06-05", "close": 9.74, "volume": 592346.0}, {"date": "2025-06-06", "close": 10.04, "volume": 1309485.0}, {"date": "2025-06-09", "close": 9.65, "volume": 1818177.0}, {"date": "2025-06-10", "close": 9.87, "volume": 956490.0}, {"date": "2025-06-11", "close": 10.24, "volume": 1563003.0}, {"date": "2025-06-12", "close": 10.18, "volume": 867895.0}, {"date": "2025-06-13", "close": 9.93, "volume": 1190459.0}, {"date": "2025-06-16", "close": 9.96, "volume": 895286.0}, {"date": "2025-06-17", "close": 9.25, "volume": 2316895.0}, {"date": "2025-06-18", "close": 9.3, "volume": 670186.0}, {"date": "2025-06-20", "close": 9.28, "volume": 726882.0}, {"date": "2025-06-23", "close": 9.38, "volume": 900965.0}, {"date": "2025-06-24", "close": 9.62, "volume": 970720.0}, {"date": "2025-06-25", "close": 9.1, "volume": 687593.0}, {"date": "2025-06-26", "close": 9.31, "volume": 711440.0}, {"date": "2025-06-27", "close": 9.14, "volume": 779621.0}, {"date": "2025-06-30", "close": 9.21, "volume": 796121.0}, {"date": "2025-07-01", "close": 9.2, "volume": 1122282.0}, {"date": "2025-07-02", "close": 9.21, "volume": 1068827.0}, {"date": "2025-07-03", "close": 9.27, "volume": 424231.0}, {"date": "2025-07-07", "close": 9.14, "volume": 922763.0}, {"date": "2025-07-08", "close": 9.26, "volume": 610833.0}, {"date": "2025-07-09", "close": 9.66, "volume": 898693.0}, {"date": "2025-07-10", "close": 9.73, "volume": 555686.0}, {"date": "2025-07-11", "close": 9.48, "volume": 852343.0}, {"date": "2025-07-14", "close": 9.51, "volume": 690942.0}, {"date": "2025-07-15", "close": 9.27, "volume": 1307543.0}, {"date": "2025-07-16", "close": 9.2, "volume": 618719.0}, {"date": "2025-07-17", "close": 9.34, "volume": 534691.0}, {"date": "2025-07-18", "close": 9.2, "volume": 880966.0}, {"date": "2025-07-21", "close": 9.22, "volume": 619958.0}, {"date": "2025-07-22", "close": 9.57, "volume": 800936.0}, {"date": "2025-07-23", "close": 9.58, "volume": 899339.0}, {"date": "2025-07-24", "close": 9.65, "volume": 1917380.0}, {"date": "2025-07-25", "close": 9.53, "volume": 1483719.0}, {"date": "2025-07-28", "close": 9.28, "volume": 687832.0}, {"date": "2025-07-29", "close": 9.25, "volume": 878793.0}, {"date": "2025-07-30", "close": 8.96, "volume": 1393686.0}, {"date": "2025-07-31", "close": 8.92, "volume": 1241356.0}, {"date": "2025-08-01", "close": 9.15, "volume": 1697849.0}, {"date": "2025-08-04", "close": 9.11, "volume": 1468515.0}, {"date": "2025-08-05", "close": 8.91, "volume": 4412255.0}, {"date": "2025-08-06", "close": 6.37, "volume": 13692660.0}, {"date": "2025-08-07", "close": 6.07, "volume": 3616885.0}, {"date": "2025-08-08", "close": 5.9, "volume": 2723073.0}, {"date": "2025-08-11", "close": 5.77, "volume": 2182426.0}, {"date": "2025-08-12", "close": 6.4, "volume": 1828245.0}, {"date": "2025-08-13", "close": 6.51, "volume": 1646851.0}, {"date": "2025-08-14", "close": 6.4, "volume": 1442421.0}, {"date": "2025-08-15", "close": 6.73, "volume": 1068356.0}, {"date": "2025-08-18", "close": 6.69, "volume": 988243.0}, {"date": "2025-08-19", "close": 7.13, "volume": 1377582.0}, {"date": "2025-08-20", "close": 7.23, "volume": 1122727.0}, {"date": "2025-08-21", "close": 7.425, "volume": 838855.0}, {"date": "2025-08-22", "close": 7.68, "volume": 1342594.0}, {"date": "2025-08-25", "close": 7.43, "volume": 1191691.0}, {"date": "2025-08-26", "close": 7.65, "volume": 1194016.0}, {"date": "2025-08-27", "close": 7.58, "volume": 677311.0}, {"date": "2025-08-28", "close": 7.52, "volume": 679799.0}, {"date": "2025-08-29", "close": 7.63, "volume": 472061.0}, {"date": "2025-09-02", "close": 7.5, "volume": 616045.0}, {"date": "2025-09-03", "close": 7.38, "volume": 1058568.0}, {"date": "2025-09-04", "close": 7.51, "volume": 656710.0}, {"date": "2025-09-05", "close": 7.66, "volume": 534995.0}, {"date": "2025-09-08", "close": 7.61, "volume": 649894.0}, {"date": "2025-09-09", "close": 7.39, "volume": 921759.0}, {"date": "2025-09-10", "close": 7.35, "volume": 1150950.0}, {"date": "2025-09-11", "close": 7.51, "volume": 746924.0}, {"date": "2025-09-12", "close": 7.19, "volume": 707868.0}, {"date": "2025-09-15", "close": 6.63, "volume": 1540787.0}, {"date": "2025-09-16", "close": 6.52, "volume": 1155733.0}, {"date": "2025-09-17", "close": 6.52, "volume": 995690.0}, {"date": "2025-09-18", "close": 6.42, "volume": 1198231.0}, {"date": "2025-09-19", "close": 6.29, "volume": 2320125.0}, {"date": "2025-09-22", "close": 6.31, "volume": 817830.0}, {"date": "2025-09-23", "close": 6.19, "volume": 943379.0}, {"date": "2025-09-24", "close": 6.09, "volume": 1199021.0}, {"date": "2025-09-25", "close": 5.98, "volume": 1041936.0}, {"date": "2025-09-26", "close": 5.99, "volume": 1280006.0}, {"date": "2025-09-29", "close": 6.14, "volume": 889685.0}, {"date": "2025-09-30", "close": 6.14, "volume": 732892.0}, {"date": "2025-10-01", "close": 6.15, "volume": 951469.0}, {"date": "2025-10-02", "close": 6.24, "volume": 854936.0}, {"date": "2025-10-03", "close": 6.5, "volume": 792963.0}, {"date": "2025-10-06", "close": 6.43, "volume": 813109.0}, {"date": "2025-10-07", "close": 6.26, "volume": 1088454.0}, {"date": "2025-10-08", "close": 6.21, "volume": 1063258.0}, {"date": "2025-10-09", "close": 6.23, "volume": 1180532.0}, {"date": "2025-10-10", "close": 6.14, "volume": 1273174.0}, {"date": "2025-10-13", "close": 6.0, "volume": 1139925.0}, {"date": "2025-10-14", "close": 6.37, "volume": 1031653.0}, {"date": "2025-10-15", "close": 6.61, "volume": 887346.0}, {"date": "2025-10-16", "close": 6.3, "volume": 834304.0}, {"date": "2025-10-17", "close": 6.4, "volume": 532824.0}, {"date": "2025-10-20", "close": 6.69, "volume": 809436.0}, {"date": "2025-10-21", "close": 6.79, "volume": 703803.0}, {"date": "2025-10-22", "close": 6.82, "volume": 729996.0}, {"date": "2025-10-23", "close": 6.75, "volume": 357933.0}, {"date": "2025-10-24", "close": 6.79, "volume": 576998.0}, {"date": "2025-10-27", "close": 7.22, "volume": 1508098.0}, {"date": "2025-10-28", "close": 7.04, "volume": 756670.0}, {"date": "2025-10-29", "close": 6.86, "volume": 1491328.0}, {"date": "2025-10-30", "close": 6.72, "volume": 953492.0}, {"date": "2025-10-31", "close": 6.46, "volume": 2510396.0}, {"date": "2025-11-03", "close": 6.39, "volume": 2019917.0}, {"date": "2025-11-04", "close": 6.41, "volume": 2461541.0}, {"date": "2025-11-05", "close": 6.81, "volume": 2343620.0}, {"date": "2025-11-06", "close": 7.18, "volume": 5596468.0}, {"date": "2025-11-07", "close": 6.56, "volume": 1449250.0}, {"date": "2025-11-10", "close": 7.05, "volume": 3320231.0}, {"date": "2025-11-11", "close": 6.99, "volume": 2491335.0}, {"date": "2025-11-12", "close": 7.3, "volume": 1677649.0}, {"date": "2025-11-13", "close": 7.37, "volume": 2330603.0}, {"date": "2025-11-14", "close": 7.22, "volume": 1860506.0}, {"date": "2025-11-17", "close": 6.95, "volume": 1302653.0}, {"date": "2025-11-18", "close": 7.03, "volume": 1432047.0}, {"date": "2025-11-19", "close": 6.78, "volume": 1600367.0}, {"date": "2025-11-20", "close": 6.62, "volume": 1280344.0}, {"date": "2025-11-21", "close": 6.85, "volume": 1224431.0}, {"date": "2025-11-24", "close": 6.74, "volume": 2080160.0}, {"date": "2025-11-25", "close": 6.98, "volume": 744486.0}, {"date": "2025-11-26", "close": 7.04, "volume": 581373.0}, {"date": "2025-11-28", "close": 7.16, "volume": 576110.0}, {"date": "2025-12-01", "close": 6.82, "volume": 918977.0}, {"date": "2025-12-02", "close": 6.52, "volume": 1331478.0}, {"date": "2025-12-03", "close": 6.75, "volume": 987514.0}, {"date": "2025-12-04", "close": 6.81, "volume": 541558.0}, {"date": "2025-12-05", "close": 6.85, "volume": 642326.0}, {"date": "2025-12-08", "close": 6.97, "volume": 706448.0}, {"date": "2025-12-09", "close": 6.98, "volume": 1474934.0}, {"date": "2025-12-10", "close": 7.08, "volume": 971124.0}, {"date": "2025-12-11", "close": 6.91, "volume": 1173288.0}, {"date": "2025-12-12", "close": 7.04, "volume": 644905.0}, {"date": "2025-12-15", "close": 7.14, "volume": 814858.0}, {"date": "2025-12-16", "close": 7.22, "volume": 700989.0}, {"date": "2025-12-17", "close": 7.08, "volume": 759980.0}, {"date": "2025-12-18", "close": 7.18, "volume": 619572.0}, {"date": "2025-12-19", "close": 7.07, "volume": 1687944.0}, {"date": "2025-12-22", "close": 7.19, "volume": 551905.0}, {"date": "2025-12-23", "close": 6.81, "volume": 1016191.0}, {"date": "2025-12-24", "close": 6.85, "volume": 404967.0}, {"date": "2025-12-26", "close": 6.9, "volume": 845490.0}, {"date": "2025-12-29", "close": 6.66, "volume": 742236.0}, {"date": "2025-12-30", "close": 6.67, "volume": 599362.0}, {"date": "2025-12-31", "close": 6.65, "volume": 1049786.0}, {"date": "2026-01-02", "close": 6.72, "volume": 567010.0}, {"date": "2026-01-05", "close": 6.05, "volume": 1930980.0}, {"date": "2026-01-06", "close": 5.91, "volume": 1304700.0}, {"date": "2026-01-07", "close": 5.66, "volume": 1396410.0}, {"date": "2026-01-08", "close": 5.74, "volume": 992917.0}, {"date": "2026-01-09", "close": 5.65, "volume": 3103563.0}, {"date": "2026-01-12", "close": 5.77, "volume": 1744041.0}, {"date": "2026-01-13", "close": 5.72, "volume": 1745785.0}, {"date": "2026-01-14", "close": 5.02, "volume": 2820696.0}, {"date": "2026-01-15", "close": 5.0, "volume": 1827644.0}, {"date": "2026-01-16", "close": 5.2, "volume": 2464769.0}, {"date": "2026-01-20", "close": 5.06, "volume": 1207903.0}, {"date": "2026-01-21", "close": 4.9, "volume": 887365.0}, {"date": "2026-01-22", "close": 5.08, "volume": 1083183.0}, {"date": "2026-01-23", "close": 4.92, "volume": 1191977.0}, {"date": "2026-01-26", "close": 4.82, "volume": 1433975.0}, {"date": "2026-01-27", "close": 4.95, "volume": 1275668.0}, {"date": "2026-01-28", "close": 4.8, "volume": 1427710.0}, {"date": "2026-01-29", "close": 4.66, "volume": 1019740.0}, {"date": "2026-01-30", "close": 4.69, "volume": 1048977.0}, {"date": "2026-02-02", "close": 4.91, "volume": 1425542.0}, {"date": "2026-02-03", "close": 4.7, "volume": 842752.0}, {"date": "2026-02-04", "close": 4.59, "volume": 1277765.0}, {"date": "2026-02-05", "close": 4.41, "volume": 832621.0}, {"date": "2026-02-06", "close": 4.5, "volume": 883049.0}, {"date": "2026-02-09", "close": 4.24, "volume": 1187600.0}, {"date": "2026-02-10", "close": 4.45, "volume": 1075083.0}, {"date": "2026-02-11", "close": 4.3, "volume": 907564.0}, {"date": "2026-02-12", "close": 4.28, "volume": 475747.0}, {"date": "2026-02-13", "close": 4.3, "volume": 465454.0}, {"date": "2026-02-17", "close": 4.39, "volume": 618676.0}, {"date": "2026-02-18", "close": 4.34, "volume": 471837.0}, {"date": "2026-02-19", "close": 4.42, "volume": 444449.0}, {"date": "2026-02-20", "close": 4.37, "volume": 415089.0}, {"date": "2026-02-23", "close": 4.33, "volume": 539239.0}, {"date": "2026-02-24", "close": 4.3, "volume": 744165.0}, {"date": "2026-02-25", "close": 4.5, "volume": 443283.0}, {"date": "2026-02-26", "close": 4.49, "volume": 457167.0}, {"date": "2026-02-27", "close": 4.3, "volume": 618484.0}, {"date": "2026-03-02", "close": 4.29, "volume": 639815.0}, {"date": "2026-03-03", "close": 4.13, "volume": 1335505.0}, {"date": "2026-03-04", "close": 5.59, "volume": 10539300.0}, {"date": "2026-03-05", "close": 5.66, "volume": 5207983.0}, {"date": "2026-03-06", "close": 5.53, "volume": 1726764.0}, {"date": "2026-03-09", "close": 5.35, "volume": 1322932.0}, {"date": "2026-03-10", "close": 5.28, "volume": 917801.0}, {"date": "2026-03-11", "close": 5.39, "volume": 722474.0}, {"date": "2026-03-12", "close": 4.91, "volume": 867112.0}, {"date": "2026-03-13", "close": 5.01, "volume": 936686.0}, {"date": "2026-03-16", "close": 5.04, "volume": 913137.0}, {"date": "2026-03-17", "close": 4.91, "volume": 1300821.0}, {"date": "2026-03-18", "close": 4.83, "volume": 744967.0}, {"date": "2026-03-19", "close": 4.86, "volume": 678607.0}, {"date": "2026-03-20", "close": 4.64, "volume": 1596895.0}, {"date": "2026-03-23", "close": 4.68, "volume": 1324870.0}, {"date": "2026-03-24", "close": 4.43, "volume": 1216957.0}, {"date": "2026-03-25", "close": 4.37, "volume": 763494.0}, {"date": "2026-03-26", "close": 4.17, "volume": 879576.0}, {"date": "2026-03-27", "close": 4.01, "volume": 955535.0}, {"date": "2026-03-30", "close": 3.94, "volume": 820163.0}, {"date": "2026-03-31", "close": 4.11, "volume": 810653.0}, {"date": "2026-04-01", "close": 4.31, "volume": 776499.0}, {"date": "2026-04-02", "close": 4.03, "volume": 838327.0}, {"date": "2026-04-06", "close": 4.16, "volume": 776613.0}, {"date": "2026-04-07", "close": 4.08, "volume": 632066.0}, {"date": "2026-04-08", "close": 4.09, "volume": 673875.0}, {"date": "2026-04-09", "close": 4.24, "volume": 832157.0}, {"date": "2026-04-10", "close": 4.27, "volume": 576941.0}, {"date": "2026-04-13", "close": 4.33, "volume": 572808.0}, {"date": "2026-04-14", "close": 4.44, "volume": 729761.0}, {"date": "2026-04-15", "close": 4.63, "volume": 544822.0}, {"date": "2026-04-16", "close": 4.53, "volume": 322525.0}, {"date": "2026-04-17", "close": 4.69, "volume": 458630.0}, {"date": "2026-04-20", "close": 5.08, "volume": 1689539.0}, {"date": "2026-04-21", "close": 4.93, "volume": 819083.0}, {"date": "2026-04-22", "close": 5.19, "volume": 1066419.0}, {"date": "2026-04-23", "close": 5.31, "volume": 712166.0}, {"date": "2026-04-24", "close": 5.3, "volume": 830960.0}, {"date": "2026-04-27", "close": 5.22, "volume": 603586.0}, {"date": "2026-04-28", "close": 5.27, "volume": 569211.0}, {"date": "2026-04-29", "close": 5.18, "volume": 715712.0}, {"date": "2026-04-30", "close": 5.39, "volume": 560416.0}, {"date": "2026-05-01", "close": 5.33, "volume": 447266.0}, {"date": "2026-05-04", "close": 5.58, "volume": 2107361.0}, {"date": "2026-05-05", "close": 6.37, "volume": 3918267.0}, {"date": "2026-05-06", "close": 6.32, "volume": 1527524.0}, {"date": "2026-05-07", "close": 6.39, "volume": 938533.0}, {"date": "2026-05-08", "close": 6.36, "volume": 844929.0}, {"date": "2026-05-11", "close": 6.32, "volume": 639427.0}, {"date": "2026-05-12", "close": 6.5, "volume": 769084.0}, {"date": "2026-05-13", "close": 6.72, "volume": 645838.0}, {"date": "2026-05-14", "close": 6.58, "volume": 490475.0}, {"date": "2026-05-15", "close": 6.5, "volume": 559755.0}, {"date": "2026-05-18", "close": 6.57, "volume": 985706.0}, {"date": "2026-05-19", "close": 6.43, "volume": 660902.0}, {"date": "2026-05-20", "close": 6.59, "volume": 777574.0}, {"date": "2026-05-21", "close": 6.45, "volume": 531630.0}, {"date": "2026-05-22", "close": 6.09, "volume": 627518.0}, {"date": "2026-05-26", "close": 6.25, "volume": 868467.0}, {"date": "2026-05-27", "close": 6.18, "volume": 513675.0}, {"date": "2026-05-28", "close": 6.57, "volume": 976693.0}, {"date": "2026-05-29", "close": 6.56, "volume": 826228.0}, {"date": "2026-06-01", "close": 6.52, "volume": 874412.0}, {"date": "2026-06-02", "close": 6.17, "volume": 521262.0}, {"date": "2026-06-03", "close": 6.03, "volume": 497694.0}, {"date": "2026-06-04", "close": 6.6, "volume": 1184081.0}, {"date": "2026-06-05", "close": 6.67, "volume": 706612.0}, {"date": "2026-06-08", "close": 6.68, "volume": 750013.0}, {"date": "2026-06-09", "close": 6.7, "volume": 774749.0}, {"date": "2026-06-10", "close": 6.72, "volume": 671004.0}, {"date": "2026-06-11", "close": 6.51, "volume": 630991.0}, {"date": "2026-06-12", "close": 6.73, "volume": 635634.0}, {"date": "2026-06-15", "close": 6.75, "volume": 904163.0}, {"date": "2026-06-16", "close": 6.63, "volume": 806705.0}, {"date": "2026-06-17", "close": 6.74, "volume": 1040108.0}, {"date": "2026-06-18", "close": 6.63, "volume": 1101794.0}, {"date": "2026-06-22", "close": 6.59, "volume": 375332.0}, {"date": "2026-06-23", "close": 6.74, "volume": 547590.0}, {"date": "2026-06-24", "close": 6.97, "volume": 603131.0}, {"date": "2026-06-25", "close": 7.15, "volume": 523802.0}, {"date": "2026-06-26", "close": 7.13, "volume": 2075327.0}, {"date": "2026-06-29", "close": 7.13, "volume": 670035.0}, {"date": "2026-06-30", "close": 6.94, "volume": 596307.0}, {"date": "2026-07-01", "close": 6.74, "volume": 567581.0}, {"date": "2026-07-02", "close": 6.9, "volume": 534868.0}, {"date": "2026-07-06", "close": 6.99, "volume": 643642.0}, {"date": "2026-07-07", "close": 6.94, "volume": 705989.0}, {"date": "2026-07-08", "close": 6.79, "volume": 1279941.0}, {"date": "2026-07-09", "close": 6.85, "volume": 814688.0}, {"date": "2026-07-10", "close": 6.61, "volume": 639121.0}, {"date": "2026-07-13", "close": 6.52, "volume": 1316602.0}, {"date": "2026-07-14", "close": 6.27, "volume": 567719.0}, {"date": "2026-07-15", "close": 5.96, "volume": 1117419.0}, {"date": "2026-07-16", "close": 5.63, "volume": 1194659.0}, {"date": "2026-07-17", "close": 5.73, "volume": 457993.0}, {"date": "2026-07-20", "close": 5.545, "volume": 602971.0}, {"date": "2026-07-21", "close": 5.805, "volume": 558751.0}, {"date": "2026-07-22", "close": 5.89, "volume": 425879.0}, {"date": "2026-07-23", "close": 5.99, "volume": 692686.0}, {"date": "2026-07-24", "close": 5.98, "volume": 697012.0}, {"date": "2026-07-27", "close": 6.18, "volume": 650244.0}, {"date": "2026-07-28", "close": 6.22, "volume": 599640.0}, {"date": "2026-07-29", "close": 6.03, "volume": 812690.0}, {"date": "2026-07-30", "close": 6.01, "volume": 424533.0}, {"date": "2026-07-31", "close": 5.84, "volume": 608876.0}, {"date": "2026-08-03", "close": 6.05, "volume": 587133.0}, {"date": "2026-08-04", "close": 6.12, "volume": 668341.0}, {"date": "2026-08-05", "close": 6.18, "volume": 1160783.0}, {"date": "2026-08-06", "close": 7.41, "volume": 2919902.0}, {"date": "2026-08-07", "close": 7.59, "volume": 1631994.0}, {"date": "2026-08-10", "close": 7.57, "volume": 1395570.0}, {"date": "2026-08-11", "close": 8.34, "volume": 2794708.0}, {"date": "2026-08-12", "close": 8.12, "volume": 959131.0}, {"date": "2026-08-13", "close": 8.02, "volume": 778374.0}, {"date": "2026-08-14", "close": 8.155, "volume": 648718.0}, {"date": "2026-08-17", "close": 7.77, "volume": 614480.0}, {"date": "2026-08-18", "close": 8.18, "volume": 710440.0}, {"date": "2026-08-19", "close": 8.6, "volume": 964004.0}, {"date": "2026-08-20", "close": 8.35, "volume": 663320.0}, {"date": "2026-08-21", "close": 8.39, "volume": 582721.0}, {"date": "2026-08-24", "close": 8.78, "volume": 1320318.0}, {"date": "2026-08-25", "close": 8.975, "volume": 1796681.0}, {"date": "2026-08-26", "close": 8.78, "volume": 1513608.0}, {"date": "2026-08-27", "close": 8.88, "volume": 1194848.0}, {"date": "2026-08-28", "close": 8.88, "volume": 1059313.0}, {"date": "2026-08-31", "close": 9.09, "volume": 1026684.0}, {"date": "2026-09-01", "close": 9.08, "volume": 594023.0}, {"date": "2026-09-02", "close": 9.06, "volume": 773978.0}, {"date": "2026-09-03", "close": 9.05, "volume": 734416.0}, {"date": "2026-09-04", "close": 9.3, "volume": 696364.0}, {"date": "2026-09-08", "close": 8.88, "volume": 1727789.0}, {"date": "2026-09-09", "close": 8.57, "volume": 996575.0}, {"date": "2026-09-10", "close": 7.91, "volume": 1211822.0}, {"date": "2026-09-11", "close": 7.84, "volume": 586591.0}, {"date": "2026-09-14", "close": 7.93, "volume": 515644.0}, {"date": "2026-09-15", "close": 7.91, "volume": 637970.0}, {"date": "2026-09-16", "close": 7.99, "volume": 683411.0}, {"date": "2026-09-17", "close": 8.01, "volume": 1225162.0}, {"date": "2026-09-18", "close": 7.86, "volume": 1181608.0}, {"date": "2026-09-21", "close": 7.99, "volume": 420739.0}, {"date": "2026-09-22", "close": 8.25, "volume": 500740.0}, {"date": "2026-09-23", "close": 8.0, "volume": 415975.0}, {"date": "2026-09-24", "close": 7.86, "volume": 362958.0}, {"date": "2026-09-25", "close": 7.97, "volume": 398312.0}, {"date": "2026-09-28", "close": 7.96, "volume": 478232.0}, {"date": "2026-09-29", "close": 7.99, "volume": 415053.0}, {"date": "2026-09-30", "close": 8.0, "volume": 624366.0}, {"date": "2026-10-01", "close": 7.69, "volume": 922569.0}, {"date": "2026-10-02", "close": 7.14, "volume": 2070872.0}, {"date": "2026-10-05", "close": 7.47, "volume": 786428.0}, {"date": "2026-10-06", "close": 7.38, "volume": 663881.0}, {"date": "2026-10-07", "close": 7.74, "volume": 595192.0}, {"date": "2026-10-08", "close": 7.8, "volume": 1077997.0}, {"date": "2026-10-09", "close": 7.73, "volume": 430125.0}, {"date": "2026-10-12", "close": 7.75, "volume": 1002232.0}, {"date": "2026-10-13", "close": 7.51, "volume": 654414.0}, {"date": "2026-10-14", "close": 7.22, "volume": 1007550.0}, {"date": "2026-10-15", "close": 7.57, "volume": 901465.0}, {"date": "2026-10-16", "close": 7.1, "volume": 761678.0}, {"date": "2026-10-19", "close": 7.36, "volume": 517872.0}, {"date": "2026-10-20", "close": 7.37, "volume": 447832.0}, {"date": "2026-10-21", "close": 7.4, "volume": 912577.0}, {"date": "2026-10-22", "close": 7.41, "volume": 621862.0}, {"date": "2026-10-23", "close": 7.01, "volume": 597826.0}, {"date": "2026-10-26", "close": 7.17, "volume": 430113.0}, {"date": "2026-10-27", "close": 7.37, "volume": 602099.0}, {"date": "2026-10-28", "close": 7.635, "volume": 671397.0}, {"date": "2026-10-29", "close": 7.52, "volume": 789231.0}, {"date": "2026-10-30", "close": 7.35, "volume": 794425.0}], "refreshing": true}