{"ticker": "ERII", "overview": {"cik": "1421517", "ticker": "ERII", "name": "Energy Recovery, Inc.", "industry": "Special Industry Machinery, NEC", "country": "United States", "sic": "3559", "announcements": [{"form": "4/A", "date": "2026-10-23", "title": "FORM 4/A", "accession": "0002144584-26-000006", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-17", "title": "Employee share plan", "accession": "0001421517-26-000087", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-351173", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001421517-26-000083", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001421517-26-000082", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001421517-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001421517-26-000073", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005395", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005390", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0002144584-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-07-22", "title": "FORM 3", "accession": "0002144584-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002729", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001421517-26-000069", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0002135681-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001421517-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001421517-26-000064", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004678", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-11", "title": "8-K", "accession": "0001421517-26-000061", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001421517-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001722237-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001390709-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001421517-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001430122-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001421517-26-000050", "price_sensitive": true}, {"form": "SD", "date": "2026-05-26", "title": "FORM SD - SPECIALIZED DISCLOSURE REPORT", "accession": "0001421517-26-000047", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 63643.600000000006, "net": -63643.600000000006, "insiders": 2, "first_date": "2026-07-28", "last_date": "2026-07-28"}, "metrics": {"ticker": "ERII", "has_prices": true, "as_of": "2026-08-07", "last": 8.68, "prev_close": 8.73, "change": -0.05000000000000071, "change_pct": -0.005727376861397561, "session_volume": 976275.0, "vwap_5": 8.853046839853475, "vwap_20": 8.617769489347982, "vwap_60": 8.648070035445185, "vwap_250": 11.237875844137191, "high_52w": 17.26, "low_52w": 7.92, "avg_volume_20": 852500.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-004697", "src": "13DG", "ticker": "ERII", "cik": "1421517", "company": "Energy Recovery, Inc.", "company_raw": "Energy Recovery, Inc.", "who": "Amundi", "who_key": "Amundi", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Amundi moves to a 7.03% passive stake in ERII", "source_url": "https://www.sec.gov/Archives/edgar/data/1330387/0001172661-26-004697-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10962}, {"id": "13DG-0001193125-26-351173", "src": "13DG", "ticker": "ERII", "cik": "1421517", "company": "Energy Recovery, Inc.", "company_raw": "Energy Recovery, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 1.3% passive stake in ERII", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-351173-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "0001421517-26-000075", "src": "INSIDERS", "ticker": "ERII", "cik": "1421517", "company": "Energy Recovery, Inc.", "company_raw": "Energy Recovery, Inc.", "who": "Rodney Clemente", "who_key": "Clemente Rodney", "role": "SVP, Water", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 46112.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider sells $46K of ERII", "source_url": "https://www.sec.gov/Archives/edgar/data/1421517/000142151726000075/0001421517-26-000075-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140562}, {"id": "0001421517-26-000073", "src": "INSIDERS", "ticker": "ERII", "cik": "1421517", "company": "Energy Recovery, Inc.", "company_raw": "Energy Recovery, Inc.", "who": "William Yeung", "who_key": "Yeung William", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 17530.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider sells $18K of ERII", "source_url": "https://www.sec.gov/Archives/edgar/data/1421517/000142151726000073/0001421517-26-000073-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140562}, {"id": "13DG-0001172661-26-002729", "src": "13DG", "ticker": "ERII", "cik": "1421517", "company": "Energy Recovery, Inc.", "company_raw": "Energy Recovery, Inc.", "who": "Amundi", "who_key": "Amundi", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Amundi moves to a 7.77% passive stake in ERII", "source_url": "https://www.sec.gov/Archives/edgar/data/1330387/0001172661-26-002729-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149202}, {"id": "0002144584-26-000006", "src": "INSIDERS", "ticker": "ERII", "cik": "1421517", "company": "Energy Recovery, Inc.", "company_raw": "Energy Recovery, Inc.", "who": "John Joseph Mitchell", "who_key": "Mitchell John Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on ERII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2144584/000214458426000006/0002144584-26-000006-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167922}, {"id": "0002144584-26-000004", "src": "INSIDERS", "ticker": "ERII", "cik": "1421517", "company": "Energy Recovery, Inc.", "company_raw": "Energy Recovery, Inc.", "who": "John Joseph Mitchell", "who_key": "Mitchell John Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on ERII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1421517/000214458426000004/0002144584-26-000004-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167922}, {"id": "13DG-0001193125-26-146800", "src": "13DG", "ticker": "ERII", "cik": "1421517", "company": "Energy Recovery, Inc.", "company_raw": "Energy Recovery, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC adjusts its stake in ERII (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-146800-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300402}, {"id": "13DG-0001172661-26-001433", "src": "13DG", "ticker": "ERII", "cik": "1421517", "company": "Energy Recovery, Inc.", "company_raw": "Energy Recovery, Inc.", "who": "Amundi", "who_key": "Amundi", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Amundi moves to a 7.14% passive stake in ERII", "source_url": "https://www.sec.gov/Archives/edgar/data/1330387/0001172661-26-001433-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-03-31", "mins": 311922}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-004697", "src": "13DG", "ticker": "ERII", "cik": "1421517", "company": "Energy Recovery, Inc.", "company_raw": "Energy Recovery, Inc.", "who": "Amundi", "who_key": "Amundi", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Amundi moves to a 7.03% passive stake in ERII", "source_url": "https://www.sec.gov/Archives/edgar/data/1330387/0001172661-26-004697-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10962}, {"id": "13DG-0001193125-26-351173", "src": "13DG", "ticker": "ERII", "cik": "1421517", "company": "Energy Recovery, Inc.", "company_raw": "Energy Recovery, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 1.3% passive stake in ERII", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-351173-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001172661-26-002729", "src": "13DG", "ticker": "ERII", "cik": "1421517", "company": "Energy Recovery, Inc.", "company_raw": "Energy Recovery, Inc.", "who": "Amundi", "who_key": "Amundi", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Amundi moves to a 7.77% passive stake in ERII", "source_url": "https://www.sec.gov/Archives/edgar/data/1330387/0001172661-26-002729-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149202}, {"id": "13DG-0001172661-26-001433", "src": "13DG", "ticker": "ERII", "cik": "1421517", "company": "Energy Recovery, Inc.", "company_raw": "Energy Recovery, Inc.", "who": "Amundi", "who_key": "Amundi", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Amundi moves to a 7.14% passive stake in ERII", "source_url": "https://www.sec.gov/Archives/edgar/data/1330387/0001172661-26-001433-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-03-31", "mins": 311922}, {"id": "13DG-0001193125-26-146800", "src": "13DG", "ticker": "ERII", "cik": "1421517", "company": "Energy Recovery, Inc.", "company_raw": "Energy Recovery, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC adjusts its stake in ERII (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-146800-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300402}], "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": "Energy Recovery, Inc. - Common Stock", "new_value": "Energy Recovery, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001421517", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001421517", "applied": 1, "detected_at": "2026-10-24T10:53:44.991696"}]}, "key_people": [{"who": "Rodney Clemente", "who_key": "Clemente Rodney", "role": "SVP, Water", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 46112.72, "net": -46112.72, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 46112.72, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1421517/000142151726000075/0001421517-26-000075-index.htm"}], "latest": {"action": "SELL", "amount": 46112.72, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1421517/000142151726000075/0001421517-26-000075-index.htm"}}, {"who": "William Yeung", "who_key": "Yeung William", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 17530.88, "net": -17530.88, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17530.88, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1421517/000142151726000073/0001421517-26-000073-index.htm"}], "latest": {"action": "SELL", "amount": 17530.88, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1421517/000142151726000073/0001421517-26-000073-index.htm"}}], "activity": [], "announcements": [{"form": "4/A", "date": "2026-10-23", "title": "FORM 4/A", "accession": "0002144584-26-000006", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-17", "title": "Employee share plan", "accession": "0001421517-26-000087", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-351173", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001421517-26-000083", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001421517-26-000082", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001421517-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001421517-26-000073", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005395", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005390", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0002144584-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-07-22", "title": "FORM 3", "accession": "0002144584-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002729", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001421517-26-000069", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0002135681-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001421517-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001421517-26-000064", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004678", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-11", "title": "8-K", "accession": "0001421517-26-000061", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001421517-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001722237-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001390709-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001421517-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001430122-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001421517-26-000050", "price_sensitive": true}, {"form": "SD", "date": "2026-05-26", "title": "FORM SD - SPECIALIZED DISCLOSURE REPORT", "accession": "0001421517-26-000047", "price_sensitive": false}], "performance": {"ticker": "ERII", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 12.81, "volume": 636587.0}, {"date": "2016-08-09", "close": 12.96, "volume": 428107.0}, {"date": "2016-08-10", "close": 12.95, "volume": 259191.0}, {"date": "2016-08-11", "close": 12.98, "volume": 409929.0}, {"date": "2016-08-12", "close": 12.72, "volume": 245509.0}, {"date": "2016-08-15", "close": 12.89, "volume": 317022.0}, {"date": "2016-08-16", "close": 12.65, "volume": 278954.0}, {"date": "2016-08-17", "close": 12.57, "volume": 204031.0}, {"date": "2016-08-18", "close": 12.53, "volume": 283676.0}, {"date": "2016-08-19", "close": 12.78, "volume": 425765.0}, {"date": "2016-08-22", "close": 12.49, "volume": 353855.0}, {"date": "2016-08-23", "close": 12.57, "volume": 311399.0}, {"date": "2016-08-24", "close": 12.27, "volume": 233438.0}, {"date": "2016-08-25", "close": 12.09, "volume": 237805.0}, {"date": "2016-08-26", "close": 12.31, "volume": 279494.0}, {"date": "2016-08-29", "close": 12.32, "volume": 240390.0}, {"date": "2016-08-30", "close": 12.24, "volume": 322684.0}, {"date": "2016-08-31", "close": 12.08, "volume": 545820.0}, {"date": "2016-09-01", "close": 12.07, "volume": 278067.0}, {"date": "2016-09-02", "close": 12.14, "volume": 157358.0}, {"date": "2016-09-06", "close": 12.86, "volume": 647394.0}, {"date": "2016-09-07", "close": 13.72, "volume": 1629512.0}, {"date": "2016-09-08", "close": 13.79, "volume": 770267.0}, {"date": "2016-09-09", "close": 12.6, "volume": 639489.0}, {"date": "2016-09-12", "close": 12.69, "volume": 543712.0}, {"date": "2016-09-13", "close": 12.95, "volume": 1814144.0}, {"date": "2016-09-14", "close": 13.64, "volume": 776245.0}, {"date": "2016-09-15", "close": 14.39, "volume": 1077479.0}, {"date": "2016-09-16", "close": 14.57, "volume": 1001682.0}, {"date": "2016-09-19", "close": 14.66, "volume": 415419.0}, {"date": "2016-09-20", "close": 14.65, "volume": 282554.0}, {"date": "2016-09-21", "close": 16.11, "volume": 1840136.0}, {"date": "2016-09-22", "close": 15.92, "volume": 979201.0}, {"date": "2016-09-23", "close": 15.04, "volume": 758635.0}, {"date": "2016-09-26", "close": 15.23, "volume": 836475.0}, {"date": "2016-09-27", "close": 16.35, "volume": 1500394.0}, {"date": "2016-09-28", "close": 16.2, "volume": 934229.0}, {"date": "2016-09-29", "close": 16.01, "volume": 650326.0}, {"date": "2016-09-30", "close": 15.98, "volume": 933551.0}, {"date": "2016-10-03", "close": 16.01, "volume": 578357.0}, {"date": "2016-10-04", "close": 15.48, "volume": 705128.0}, {"date": "2016-10-05", "close": 15.8, "volume": 620989.0}, {"date": "2016-10-06", "close": 15.48, "volume": 721132.0}, {"date": "2016-10-07", "close": 14.49, "volume": 828677.0}, {"date": "2016-10-10", "close": 14.6, "volume": 299451.0}, {"date": "2016-10-11", "close": 14.12, "volume": 552040.0}, {"date": "2016-10-12", "close": 14.19, "volume": 329441.0}, {"date": "2016-10-13", "close": 13.84, "volume": 334030.0}, {"date": "2016-10-14", "close": 13.58, "volume": 392415.0}, {"date": "2016-10-17", "close": 13.6, "volume": 420955.0}, {"date": "2016-10-18", "close": 13.86, "volume": 303106.0}, {"date": "2016-10-19", "close": 14.63, "volume": 1067414.0}, {"date": "2016-10-20", "close": 14.04, "volume": 667650.0}, {"date": "2016-10-21", "close": 14.06, "volume": 433635.0}, {"date": "2016-10-24", "close": 13.8, "volume": 546710.0}, {"date": "2016-10-25", "close": 12.78, "volume": 1340192.0}, {"date": "2016-10-26", "close": 12.69, "volume": 599323.0}, {"date": "2016-10-27", "close": 12.64, "volume": 372524.0}, {"date": "2016-10-28", "close": 12.51, "volume": 472464.0}, {"date": "2016-10-31", "close": 12.21, "volume": 662181.0}, {"date": "2016-11-01", "close": 12.1, "volume": 522132.0}, {"date": "2016-11-02", "close": 11.75, "volume": 638196.0}, {"date": "2016-11-03", "close": 9.1, "volume": 3535658.0}, {"date": "2016-11-04", "close": 9.36, "volume": 1357708.0}, {"date": "2016-11-07", "close": 10.07, "volume": 1078332.0}, {"date": "2016-11-08", "close": 9.9, "volume": 472241.0}, {"date": "2016-11-09", "close": 10.62, "volume": 808944.0}, {"date": "2016-11-10", "close": 10.49, "volume": 683037.0}, {"date": "2016-11-11", "close": 10.92, "volume": 663671.0}, {"date": "2016-11-14", "close": 11.05, "volume": 898268.0}, {"date": "2016-11-15", "close": 11.41, "volume": 648845.0}, {"date": "2016-11-16", "close": 11.38, "volume": 364506.0}, {"date": "2016-11-17", "close": 11.58, "volume": 499069.0}, {"date": "2016-11-18", "close": 11.53, "volume": 415025.0}, {"date": "2016-11-21", "close": 11.81, "volume": 280679.0}, {"date": "2016-11-22", "close": 11.81, "volume": 417477.0}, {"date": "2016-11-23", "close": 11.72, "volume": 223286.0}, {"date": "2016-11-25", "close": 11.63, "volume": 201919.0}, {"date": "2016-11-28", "close": 11.16, "volume": 346425.0}, {"date": "2016-11-29", "close": 10.42, "volume": 539285.0}, {"date": "2016-11-30", "close": 10.89, "volume": 608413.0}, {"date": "2016-12-01", "close": 10.41, "volume": 666016.0}, {"date": "2016-12-02", "close": 10.35, "volume": 512636.0}, {"date": "2016-12-05", "close": 10.7, "volume": 384801.0}, {"date": "2016-12-06", "close": 10.68, "volume": 276022.0}, {"date": "2016-12-07", "close": 10.83, "volume": 295326.0}, {"date": "2016-12-08", "close": 10.78, "volume": 442563.0}, {"date": "2016-12-09", "close": 10.84, "volume": 310980.0}, {"date": "2016-12-12", "close": 11.31, "volume": 662217.0}, {"date": "2016-12-13", "close": 12.1, "volume": 838100.0}, {"date": "2016-12-14", "close": 11.84, "volume": 843321.0}, {"date": "2016-12-15", "close": 11.93, "volume": 443066.0}, {"date": "2016-12-16", "close": 11.89, "volume": 1245871.0}, {"date": "2016-12-19", "close": 11.8, "volume": 458810.0}, {"date": "2016-12-20", "close": 11.66, "volume": 450963.0}, {"date": "2016-12-21", "close": 11.12, "volume": 405696.0}, {"date": "2016-12-22", "close": 10.83, "volume": 326372.0}, {"date": "2016-12-23", "close": 10.67, "volume": 211460.0}, {"date": "2016-12-27", "close": 10.58, "volume": 357296.0}, {"date": "2016-12-28", "close": 10.49, "volume": 264447.0}, {"date": "2016-12-29", "close": 10.395, "volume": 260431.0}, {"date": "2016-12-30", "close": 10.35, "volume": 843319.0}, {"date": "2017-01-03", "close": 10.77, "volume": 368334.0}, {"date": "2017-01-04", "close": 11.38, "volume": 436035.0}, {"date": "2017-01-05", "close": 11.07, "volume": 379874.0}, {"date": "2017-01-06", "close": 10.55, "volume": 273017.0}, {"date": "2017-01-09", "close": 10.33, "volume": 271197.0}, {"date": "2017-01-10", "close": 10.73, "volume": 190978.0}, {"date": "2017-01-11", "close": 10.68, "volume": 243212.0}, {"date": "2017-01-12", "close": 10.48, "volume": 221637.0}, {"date": "2017-01-13", "close": 10.64, "volume": 232120.0}, {"date": "2017-01-17", "close": 10.42, "volume": 309386.0}, {"date": "2017-01-18", "close": 10.33, "volume": 220866.0}, {"date": "2017-01-19", "close": 10.37, "volume": 255694.0}, {"date": "2017-01-20", "close": 9.99, "volume": 405174.0}, {"date": "2017-01-23", "close": 9.36, "volume": 493808.0}, {"date": "2017-01-24", "close": 9.6, "volume": 352676.0}, {"date": "2017-01-25", "close": 10.27, "volume": 379692.0}, {"date": "2017-01-26", "close": 10.07, "volume": 181455.0}, {"date": "2017-01-27", "close": 10.21, "volume": 126978.0}, {"date": "2017-01-30", "close": 10.11, "volume": 283246.0}, {"date": "2017-01-31", "close": 10.24, "volume": 262703.0}, {"date": "2017-02-01", "close": 10.36, "volume": 288625.0}, {"date": "2017-02-02", "close": 10.19, "volume": 254819.0}, {"date": "2017-02-03", "close": 10.66, "volume": 355568.0}, {"date": "2017-02-06", "close": 10.43, "volume": 209902.0}, {"date": "2017-02-07", "close": 10.0, "volume": 362574.0}, {"date": "2017-02-08", "close": 9.65, "volume": 453689.0}, {"date": "2017-02-09", "close": 9.75, "volume": 270223.0}, {"date": "2017-02-10", "close": 9.9, "volume": 274462.0}, {"date": "2017-02-13", "close": 9.79, "volume": 174651.0}, {"date": "2017-02-14", "close": 9.61, "volume": 212203.0}, {"date": "2017-02-15", "close": 9.33, "volume": 364707.0}, {"date": "2017-02-16", "close": 9.29, "volume": 413025.0}, {"date": "2017-02-17", "close": 9.25, "volume": 286253.0}, {"date": "2017-02-21", "close": 9.05, "volume": 300033.0}, {"date": "2017-02-22", "close": 8.7, "volume": 558277.0}, {"date": "2017-02-23", "close": 8.4, "volume": 483686.0}, {"date": "2017-02-24", "close": 8.42, "volume": 292918.0}, {"date": "2017-02-27", "close": 8.66, "volume": 303725.0}, {"date": "2017-02-28", "close": 8.41, "volume": 420975.0}, {"date": "2017-03-01", "close": 9.32, "volume": 725104.0}, {"date": "2017-03-02", "close": 8.73, "volume": 599443.0}, {"date": "2017-03-03", "close": 8.735, "volume": 360357.0}, {"date": "2017-03-06", "close": 8.68, "volume": 522556.0}, {"date": "2017-03-07", "close": 8.74, "volume": 459287.0}, {"date": "2017-03-08", "close": 8.6, "volume": 736450.0}, {"date": "2017-03-09", "close": 8.1, "volume": 1521410.0}, {"date": "2017-03-10", "close": 8.11, "volume": 834263.0}, {"date": "2017-03-13", "close": 7.83, "volume": 658973.0}, {"date": "2017-03-14", "close": 7.63, "volume": 641182.0}, {"date": "2017-03-15", "close": 8.18, "volume": 885224.0}, {"date": "2017-03-16", "close": 8.44, "volume": 830330.0}, {"date": "2017-03-17", "close": 8.34, "volume": 1507357.0}, {"date": "2017-03-20", "close": 8.46, "volume": 438365.0}, {"date": "2017-03-21", "close": 7.9, "volume": 661795.0}, {"date": "2017-03-22", "close": 7.46, "volume": 1048198.0}, {"date": "2017-03-23", "close": 7.46, "volume": 673124.0}, {"date": "2017-03-24", "close": 7.595, "volume": 277438.0}, {"date": "2017-03-27", "close": 7.45, "volume": 351970.0}, {"date": "2017-03-28", "close": 7.43, "volume": 668986.0}, {"date": "2017-03-29", "close": 7.78, "volume": 777353.0}, {"date": "2017-03-30", "close": 8.32, "volume": 793508.0}, {"date": "2017-03-31", "close": 8.32, "volume": 554148.0}, {"date": "2017-04-03", "close": 8.25, "volume": 490426.0}, {"date": "2017-04-04", "close": 8.3, "volume": 623459.0}, {"date": "2017-04-05", "close": 8.06, "volume": 581881.0}, {"date": "2017-04-06", "close": 8.11, "volume": 446337.0}, {"date": "2017-04-07", "close": 8.13, "volume": 547094.0}, {"date": "2017-04-10", "close": 8.16, "volume": 400045.0}, {"date": "2017-04-11", "close": 8.31, "volume": 729537.0}, {"date": "2017-04-12", "close": 8.17, "volume": 292822.0}, {"date": "2017-04-13", "close": 8.05, "volume": 569896.0}, {"date": "2017-04-17", "close": 8.06, "volume": 297639.0}, {"date": "2017-04-18", "close": 8.22, "volume": 274236.0}, {"date": "2017-04-19", "close": 8.05, "volume": 460837.0}, {"date": "2017-04-20", "close": 8.15, "volume": 291482.0}, {"date": "2017-04-21", "close": 8.18, "volume": 341777.0}, {"date": "2017-04-24", "close": 8.32, "volume": 311760.0}, {"date": "2017-04-25", "close": 8.44, "volume": 734427.0}, {"date": "2017-04-26", "close": 8.65, "volume": 441123.0}, {"date": "2017-04-27", "close": 8.5, "volume": 256848.0}, {"date": "2017-04-28", "close": 8.44, "volume": 293964.0}, {"date": "2017-05-01", "close": 8.55, "volume": 265740.0}, {"date": "2017-05-02", "close": 8.62, "volume": 493699.0}, {"date": "2017-05-03", "close": 8.07, "volume": 455901.0}, {"date": "2017-05-04", "close": 7.735, "volume": 1654197.0}, {"date": "2017-05-05", "close": 7.8, "volume": 485109.0}, {"date": "2017-05-08", "close": 7.83, "volume": 568974.0}, {"date": "2017-05-09", "close": 7.65, "volume": 522572.0}, {"date": "2017-05-10", "close": 7.83, "volume": 423325.0}, {"date": "2017-05-11", "close": 7.69, "volume": 288514.0}, {"date": "2017-05-12", "close": 7.53, "volume": 196331.0}, {"date": "2017-05-15", "close": 8.06, "volume": 421373.0}, {"date": "2017-05-16", "close": 7.77, "volume": 471878.0}, {"date": "2017-05-17", "close": 7.61, "volume": 329439.0}, {"date": "2017-05-18", "close": 7.73, "volume": 360948.0}, {"date": "2017-05-19", "close": 7.9, "volume": 268302.0}, {"date": "2017-05-22", "close": 7.97, "volume": 242017.0}, {"date": "2017-05-23", "close": 8.08, "volume": 220366.0}, {"date": "2017-05-24", "close": 8.06, "volume": 339598.0}, {"date": "2017-05-25", "close": 7.97, "volume": 283244.0}, {"date": "2017-05-26", "close": 8.0, "volume": 287303.0}, {"date": "2017-05-30", "close": 7.69, "volume": 217998.0}, {"date": "2017-05-31", "close": 7.59, "volume": 477370.0}, {"date": "2017-06-01", "close": 7.78, "volume": 278719.0}, {"date": "2017-06-02", "close": 7.59, "volume": 386225.0}, {"date": "2017-06-05", "close": 7.54, "volume": 311192.0}, {"date": "2017-06-06", "close": 7.61, "volume": 297079.0}, {"date": "2017-06-07", "close": 7.63, "volume": 339096.0}, {"date": "2017-06-08", "close": 8.07, "volume": 608140.0}, {"date": "2017-06-09", "close": 8.13, "volume": 333172.0}, {"date": "2017-06-12", "close": 8.23, "volume": 264116.0}, {"date": "2017-06-13", "close": 8.21, "volume": 296430.0}, {"date": "2017-06-14", "close": 7.95, "volume": 229255.0}, {"date": "2017-06-15", "close": 7.9, "volume": 283845.0}, {"date": "2017-06-16", "close": 7.74, "volume": 756990.0}, {"date": "2017-06-19", "close": 7.82, "volume": 302632.0}, {"date": "2017-06-20", "close": 7.66, "volume": 168581.0}, {"date": "2017-06-21", "close": 7.45, "volume": 265790.0}, {"date": "2017-06-22", "close": 7.71, "volume": 199629.0}, {"date": "2017-06-23", "close": 7.76, "volume": 402128.0}, {"date": "2017-06-26", "close": 8.03, "volume": 295333.0}, {"date": "2017-06-27", "close": 8.25, "volume": 299326.0}, {"date": "2017-06-28", "close": 8.32, "volume": 278910.0}, {"date": "2017-06-29", "close": 8.37, "volume": 333111.0}, {"date": "2017-06-30", "close": 8.29, "volume": 232626.0}, {"date": "2017-07-03", "close": 8.37, "volume": 133998.0}, {"date": "2017-07-05", "close": 7.95, "volume": 491354.0}, {"date": "2017-07-06", "close": 7.88, "volume": 313359.0}, {"date": "2017-07-07", "close": 7.84, "volume": 160279.0}, {"date": "2017-07-10", "close": 7.86, "volume": 331907.0}, {"date": "2017-07-11", "close": 7.86, "volume": 227976.0}, {"date": "2017-07-12", "close": 7.99, "volume": 234637.0}, {"date": "2017-07-13", "close": 8.15, "volume": 276709.0}, {"date": "2017-07-14", "close": 8.25, "volume": 482736.0}, {"date": "2017-07-17", "close": 8.19, "volume": 320279.0}, {"date": "2017-07-18", "close": 7.77, "volume": 332263.0}, {"date": "2017-07-19", "close": 7.9, "volume": 169182.0}, {"date": "2017-07-20", "close": 7.76, "volume": 202981.0}, {"date": "2017-07-21", "close": 7.56, "volume": 527315.0}, {"date": "2017-07-24", "close": 7.49, "volume": 279719.0}, {"date": "2017-07-25", "close": 7.8, "volume": 293569.0}, {"date": "2017-07-26", "close": 7.66, "volume": 193286.0}, {"date": "2017-07-27", "close": 7.78, "volume": 204298.0}, {"date": "2017-07-28", "close": 7.73, "volume": 152670.0}, {"date": "2017-07-31", "close": 7.6, "volume": 248767.0}, {"date": "2017-08-01", "close": 7.62, "volume": 259357.0}, {"date": "2017-08-02", "close": 7.56, "volume": 357808.0}, {"date": "2017-08-03", "close": 6.805, "volume": 1218476.0}, {"date": "2017-08-04", "close": 6.77, "volume": 846156.0}, {"date": "2017-08-07", "close": 6.68, "volume": 466739.0}, {"date": "2017-08-08", "close": 6.57, "volume": 328211.0}, {"date": "2017-08-09", "close": 6.58, "volume": 424891.0}, {"date": "2017-08-10", "close": 6.29, "volume": 623115.0}, {"date": "2017-08-11", "close": 6.32, "volume": 508019.0}, {"date": "2017-08-14", "close": 6.37, "volume": 378686.0}, {"date": "2017-08-15", "close": 6.2, "volume": 351190.0}, {"date": "2017-08-16", "close": 6.31, "volume": 396365.0}, {"date": "2017-08-17", "close": 6.18, "volume": 355840.0}, {"date": "2017-08-18", "close": 6.27, "volume": 285810.0}, {"date": "2017-08-21", "close": 6.28, "volume": 281586.0}, {"date": "2017-08-22", "close": 6.44, "volume": 430849.0}, {"date": "2017-08-23", "close": 6.4, "volume": 386818.0}, {"date": "2017-08-24", "close": 6.39, "volume": 277774.0}, {"date": "2017-08-25", "close": 6.5, "volume": 369955.0}, {"date": "2017-08-28", "close": 6.45, "volume": 290702.0}, {"date": "2017-08-29", "close": 6.51, "volume": 273249.0}, {"date": "2017-08-30", "close": 6.47, "volume": 189964.0}, {"date": "2017-08-31", "close": 6.5, "volume": 242164.0}, {"date": "2017-09-01", "close": 6.55, "volume": 292670.0}, {"date": "2017-09-05", "close": 6.94, "volume": 612616.0}, {"date": "2017-09-06", "close": 7.12, "volume": 368646.0}, {"date": "2017-09-07", "close": 7.25, "volume": 555635.0}, {"date": "2017-09-08", "close": 6.94, "volume": 603374.0}, {"date": "2017-09-11", "close": 6.75, "volume": 572926.0}, {"date": "2017-09-12", "close": 6.98, "volume": 501685.0}, {"date": "2017-09-13", "close": 6.86, "volume": 467638.0}, {"date": "2017-09-14", "close": 6.88, "volume": 389175.0}, {"date": "2017-09-15", "close": 6.9, "volume": 1078263.0}, {"date": "2017-09-18", "close": 7.13, "volume": 631626.0}, {"date": "2017-09-19", "close": 6.98, "volume": 278942.0}, {"date": "2017-09-20", "close": 7.01, "volume": 374488.0}, {"date": "2017-09-21", "close": 6.9, "volume": 240247.0}, {"date": "2017-09-22", "close": 7.22, "volume": 387039.0}, {"date": "2017-09-25", "close": 7.24, "volume": 648986.0}, {"date": "2017-09-26", "close": 7.39, "volume": 375339.0}, {"date": "2017-09-27", "close": 7.53, "volume": 427650.0}, {"date": "2017-09-28", "close": 7.68, "volume": 572421.0}, {"date": "2017-09-29", "close": 7.9, "volume": 378679.0}, {"date": "2017-10-02", "close": 8.03, "volume": 542572.0}, {"date": "2017-10-03", "close": 7.91, "volume": 294735.0}, {"date": "2017-10-04", "close": 8.05, "volume": 740034.0}, {"date": "2017-10-05", "close": 8.29, "volume": 914599.0}, {"date": "2017-10-06", "close": 7.92, "volume": 523016.0}, {"date": "2017-10-09", "close": 7.61, "volume": 361460.0}, {"date": "2017-10-10", "close": 7.76, "volume": 209184.0}, {"date": "2017-10-11", "close": 8.03, "volume": 315931.0}, {"date": "2017-10-12", "close": 8.04, "volume": 218770.0}, {"date": "2017-10-13", "close": 8.19, "volume": 299717.0}, {"date": "2017-10-16", "close": 8.21, "volume": 238535.0}, {"date": "2017-10-17", "close": 8.3, "volume": 669223.0}, {"date": "2017-10-18", "close": 8.48, "volume": 475573.0}, {"date": "2017-10-19", "close": 8.32, "volume": 406745.0}, {"date": "2017-10-20", "close": 8.24, "volume": 248293.0}, {"date": "2017-10-23", "close": 8.09, "volume": 333634.0}, {"date": "2017-10-24", "close": 8.14, "volume": 178688.0}, {"date": "2017-10-25", "close": 8.17, "volume": 350116.0}, {"date": "2017-10-26", "close": 8.17, "volume": 213282.0}, {"date": "2017-10-27", "close": 8.01, "volume": 204133.0}, {"date": "2017-10-30", "close": 7.65, "volume": 333450.0}, {"date": "2017-10-31", "close": 7.71, "volume": 197529.0}, {"date": "2017-11-01", "close": 7.67, "volume": 352093.0}, {"date": "2017-11-02", "close": 8.66, "volume": 1474719.0}, {"date": "2017-11-03", "close": 8.61, "volume": 624833.0}, {"date": "2017-11-06", "close": 9.86, "volume": 981367.0}, {"date": "2017-11-07", "close": 9.4, "volume": 853332.0}, {"date": "2017-11-08", "close": 9.72, "volume": 698388.0}, {"date": "2017-11-09", "close": 9.56, "volume": 605744.0}, {"date": "2017-11-10", "close": 9.48, "volume": 848552.0}, {"date": "2017-11-13", "close": 9.54, "volume": 352413.0}, {"date": "2017-11-14", "close": 9.17, "volume": 244776.0}, {"date": "2017-11-15", "close": 9.49, "volume": 406149.0}, {"date": "2017-11-16", "close": 9.65, "volume": 243258.0}, {"date": "2017-11-17", "close": 9.53, "volume": 360960.0}, {"date": "2017-11-20", "close": 9.61, "volume": 329241.0}, {"date": "2017-11-21", "close": 9.73, "volume": 353890.0}, {"date": "2017-11-22", "close": 9.68, "volume": 179695.0}, {"date": "2017-11-24", "close": 9.61, "volume": 52519.0}, {"date": "2017-11-27", "close": 9.51, "volume": 209444.0}, {"date": "2017-11-28", "close": 10.41, "volume": 616551.0}, {"date": "2017-11-29", "close": 10.58, "volume": 557617.0}, {"date": "2017-11-30", "close": 11.23, "volume": 816585.0}, {"date": "2017-12-01", "close": 10.98, "volume": 461323.0}, {"date": "2017-12-04", "close": 10.99, "volume": 333659.0}, {"date": "2017-12-05", "close": 10.37, "volume": 530657.0}, {"date": "2017-12-06", "close": 10.1, "volume": 356775.0}, {"date": "2017-12-07", "close": 10.3, "volume": 287454.0}, {"date": "2017-12-08", "close": 10.24, "volume": 212615.0}, {"date": "2017-12-11", "close": 10.42, "volume": 366112.0}, {"date": "2017-12-12", "close": 10.8, "volume": 421888.0}, {"date": "2017-12-13", "close": 10.57, "volume": 492880.0}, {"date": "2017-12-14", "close": 10.38, "volume": 335798.0}, {"date": "2017-12-15", "close": 10.15, "volume": 725932.0}, {"date": "2017-12-18", "close": 9.29, "volume": 1722357.0}, {"date": "2017-12-19", "close": 9.09, "volume": 1211858.0}, {"date": "2017-12-20", "close": 9.0, "volume": 751743.0}, {"date": "2017-12-21", "close": 9.05, "volume": 585224.0}, {"date": "2017-12-22", "close": 8.96, "volume": 382887.0}, {"date": "2017-12-26", "close": 9.01, "volume": 186172.0}, {"date": "2017-12-27", "close": 9.0, "volume": 306916.0}, {"date": "2017-12-28", "close": 8.93, "volume": 268048.0}, {"date": "2017-12-29", "close": 8.75, "volume": 351485.0}, {"date": "2018-01-02", "close": 8.93, "volume": 256076.0}, {"date": "2018-01-03", "close": 9.09, "volume": 330746.0}, {"date": "2018-01-04", "close": 8.91, "volume": 372889.0}, {"date": "2018-01-05", "close": 8.84, "volume": 341572.0}, {"date": "2018-01-08", "close": 8.98, "volume": 267746.0}, {"date": "2018-01-09", "close": 8.74, "volume": 338554.0}, {"date": "2018-01-10", "close": 8.69, "volume": 315572.0}, {"date": "2018-01-11", "close": 8.85, "volume": 200568.0}, {"date": "2018-01-12", "close": 8.98, "volume": 203159.0}, {"date": "2018-01-16", "close": 8.81, "volume": 346524.0}, {"date": "2018-01-17", "close": 8.75, "volume": 585511.0}, {"date": "2018-01-18", "close": 8.68, "volume": 335703.0}, {"date": "2018-01-19", "close": 8.81, "volume": 290546.0}, {"date": "2018-01-22", "close": 8.75, "volume": 240516.0}, {"date": "2018-01-23", "close": 8.79, "volume": 178585.0}, {"date": "2018-01-24", "close": 8.59, "volume": 290422.0}, {"date": "2018-01-25", "close": 8.46, "volume": 334786.0}, {"date": "2018-01-26", "close": 8.11, "volume": 614466.0}, {"date": "2018-01-29", "close": 7.92, "volume": 292856.0}, {"date": "2018-01-30", "close": 7.92, "volume": 248427.0}, {"date": "2018-01-31", "close": 7.73, "volume": 377216.0}, {"date": "2018-02-01", "close": 7.5, "volume": 640548.0}, {"date": "2018-02-02", "close": 7.89, "volume": 659504.0}, {"date": "2018-02-05", "close": 7.61, "volume": 401811.0}, {"date": "2018-02-06", "close": 7.79, "volume": 342232.0}, {"date": "2018-02-07", "close": 7.63, "volume": 309007.0}, {"date": "2018-02-08", "close": 7.31, "volume": 334919.0}, {"date": "2018-02-09", "close": 7.13, "volume": 769788.0}, {"date": "2018-02-12", "close": 7.16, "volume": 219945.0}, {"date": "2018-02-13", "close": 7.31, "volume": 278229.0}, {"date": "2018-02-14", "close": 7.8, "volume": 270019.0}, {"date": "2018-02-15", "close": 7.89, "volume": 215758.0}, {"date": "2018-02-16", "close": 7.8, "volume": 281589.0}, {"date": "2018-02-20", "close": 7.55, "volume": 324517.0}, {"date": "2018-02-21", "close": 7.84, "volume": 331098.0}, {"date": "2018-02-22", "close": 7.72, "volume": 205393.0}, {"date": "2018-02-23", "close": 7.79, "volume": 203179.0}, {"date": "2018-02-26", "close": 7.68, "volume": 218546.0}, {"date": "2018-02-27", "close": 6.94, "volume": 1905288.0}, {"date": "2018-02-28", "close": 6.86, "volume": 540909.0}, {"date": "2018-03-01", "close": 6.63, "volume": 303609.0}, {"date": "2018-03-02", "close": 6.71, "volume": 251541.0}, {"date": "2018-03-05", "close": 6.74, "volume": 350295.0}, {"date": "2018-03-06", "close": 6.93, "volume": 334973.0}, {"date": "2018-03-07", "close": 6.88, "volume": 422564.0}, {"date": "2018-03-08", "close": 7.85, "volume": 937636.0}, {"date": "2018-03-09", "close": 8.47, "volume": 969185.0}, {"date": "2018-03-12", "close": 8.75, "volume": 931851.0}, {"date": "2018-03-13", "close": 8.75, "volume": 745348.0}, {"date": "2018-03-14", "close": 8.51, "volume": 537249.0}, {"date": "2018-03-15", "close": 8.77, "volume": 610519.0}, {"date": "2018-03-16", "close": 8.76, "volume": 1403755.0}, {"date": "2018-03-19", "close": 8.58, "volume": 491966.0}, {"date": "2018-03-20", "close": 8.43, "volume": 423945.0}, {"date": "2018-03-21", "close": 8.64, "volume": 360936.0}, {"date": "2018-03-22", "close": 8.18, "volume": 426846.0}, {"date": "2018-03-23", "close": 8.09, "volume": 318599.0}, {"date": "2018-03-26", "close": 8.33, "volume": 257951.0}, {"date": "2018-03-27", "close": 8.26, "volume": 329730.0}, {"date": "2018-03-28", "close": 8.12, "volume": 222400.0}, {"date": "2018-03-29", "close": 8.22, "volume": 286315.0}, {"date": "2018-04-02", "close": 8.15, "volume": 272291.0}, {"date": "2018-04-03", "close": 8.12, "volume": 277498.0}, {"date": "2018-04-04", "close": 8.26, "volume": 285694.0}, {"date": "2018-04-05", "close": 8.44, "volume": 197546.0}, {"date": "2018-04-06", "close": 8.27, "volume": 214355.0}, {"date": "2018-04-09", "close": 8.03, "volume": 201745.0}, {"date": "2018-04-10", "close": 8.16, "volume": 279130.0}, {"date": "2018-04-11", "close": 8.19, "volume": 304494.0}, {"date": "2018-04-12", "close": 8.09, "volume": 304475.0}, {"date": "2018-04-13", "close": 8.19, "volume": 397525.0}, {"date": "2018-04-16", "close": 8.14, "volume": 284191.0}, {"date": "2018-04-17", "close": 8.51, "volume": 617081.0}, {"date": "2018-04-18", "close": 8.62, "volume": 306739.0}, {"date": "2018-04-19", "close": 8.75, "volume": 224565.0}, {"date": "2018-04-20", "close": 8.68, "volume": 451282.0}, {"date": "2018-04-23", "close": 8.51, "volume": 188816.0}, {"date": "2018-04-24", "close": 8.38, "volume": 183426.0}, {"date": "2018-04-25", "close": 8.19, "volume": 187192.0}, {"date": "2018-04-26", "close": 8.2, "volume": 247385.0}, {"date": "2018-04-27", "close": 8.29, "volume": 262133.0}, {"date": "2018-04-30", "close": 8.49, "volume": 439532.0}, {"date": "2018-05-01", "close": 8.05, "volume": 355775.0}, {"date": "2018-05-02", "close": 8.01, "volume": 289640.0}, {"date": "2018-05-03", "close": 7.81, "volume": 348046.0}, {"date": "2018-05-04", "close": 8.22, "volume": 669286.0}, {"date": "2018-05-07", "close": 8.69, "volume": 629429.0}, {"date": "2018-05-08", "close": 8.79, "volume": 285955.0}, {"date": "2018-05-09", "close": 8.82, "volume": 471875.0}, {"date": "2018-05-10", "close": 8.88, "volume": 343921.0}, {"date": "2018-05-11", "close": 8.63, "volume": 310126.0}, {"date": "2018-05-14", "close": 8.63, "volume": 175153.0}, {"date": "2018-05-15", "close": 8.62, "volume": 268847.0}, {"date": "2018-05-16", "close": 8.56, "volume": 339190.0}, {"date": "2018-05-17", "close": 8.76, "volume": 243120.0}, {"date": "2018-05-18", "close": 8.83, "volume": 303118.0}, {"date": "2018-05-21", "close": 8.93, "volume": 322087.0}, {"date": "2018-05-22", "close": 9.1, "volume": 917796.0}, {"date": "2018-05-23", "close": 8.99, "volume": 288882.0}, {"date": "2018-05-24", "close": 8.71, "volume": 322686.0}, {"date": "2018-05-25", "close": 8.38, "volume": 309633.0}, {"date": "2018-05-29", "close": 8.35, "volume": 250501.0}, {"date": "2018-05-30", "close": 8.33, "volume": 252268.0}, {"date": "2018-05-31", "close": 8.31, "volume": 231654.0}, {"date": "2018-06-01", "close": 8.57, "volume": 409540.0}, {"date": "2018-06-04", "close": 8.85, "volume": 426935.0}, {"date": "2018-06-05", "close": 8.89, "volume": 356428.0}, {"date": "2018-06-06", "close": 8.65, "volume": 299966.0}, {"date": "2018-06-07", "close": 8.65, "volume": 167405.0}, {"date": "2018-06-08", "close": 8.64, "volume": 259856.0}, {"date": "2018-06-11", "close": 8.68, "volume": 252579.0}, {"date": "2018-06-12", "close": 8.69, "volume": 172847.0}, {"date": "2018-06-13", "close": 8.71, "volume": 212575.0}, {"date": "2018-06-14", "close": 8.485, "volume": 1115681.0}, {"date": "2018-06-15", "close": 8.07, "volume": 1063785.0}, {"date": "2018-06-18", "close": 8.12, "volume": 257068.0}, {"date": "2018-06-19", "close": 8.13, "volume": 334576.0}, {"date": "2018-06-20", "close": 8.33, "volume": 230730.0}, {"date": "2018-06-21", "close": 8.14, "volume": 226400.0}, {"date": "2018-06-22", "close": 8.12, "volume": 333252.0}, {"date": "2018-06-25", "close": 8.11, "volume": 197391.0}, {"date": "2018-06-26", "close": 8.17, "volume": 156949.0}, {"date": "2018-06-27", "close": 8.05, "volume": 320594.0}, {"date": "2018-06-28", "close": 8.06, "volume": 259703.0}, {"date": "2018-06-29", "close": 8.08, "volume": 243933.0}, {"date": "2018-07-02", "close": 7.97, "volume": 236148.0}, {"date": "2018-07-03", "close": 7.98, "volume": 92125.0}, {"date": "2018-07-05", "close": 8.09, "volume": 166884.0}, {"date": "2018-07-06", "close": 8.07, "volume": 266712.0}, {"date": "2018-07-09", "close": 8.18, "volume": 211196.0}, {"date": "2018-07-10", "close": 8.37, "volume": 222786.0}, {"date": "2018-07-11", "close": 8.14, "volume": 238862.0}, {"date": "2018-07-12", "close": 8.06, "volume": 380421.0}, {"date": "2018-07-13", "close": 8.04, "volume": 310553.0}, {"date": "2018-07-16", "close": 8.03, "volume": 157288.0}, {"date": "2018-07-17", "close": 8.23, "volume": 169605.0}, {"date": "2018-07-18", "close": 8.28, "volume": 205787.0}, {"date": "2018-07-19", "close": 8.49, "volume": 283103.0}, {"date": "2018-07-20", "close": 8.48, "volume": 317689.0}, {"date": "2018-07-23", "close": 8.26, "volume": 153097.0}, {"date": "2018-07-24", "close": 8.3, "volume": 143708.0}, {"date": "2018-07-25", "close": 8.21, "volume": 164295.0}, {"date": "2018-07-26", "close": 8.37, "volume": 258116.0}, {"date": "2018-07-27", "close": 8.13, "volume": 257901.0}, {"date": "2018-07-30", "close": 8.05, "volume": 371189.0}, {"date": "2018-07-31", "close": 8.09, "volume": 169282.0}, {"date": "2018-08-01", "close": 8.06, "volume": 174019.0}, {"date": "2018-08-02", "close": 7.68, "volume": 589085.0}, {"date": "2018-08-03", "close": 9.17, "volume": 1738831.0}, {"date": "2018-08-06", "close": 9.49, "volume": 1340934.0}, {"date": "2018-08-07", "close": 9.74, "volume": 550736.0}, {"date": "2018-08-08", "close": 9.63, "volume": 332362.0}, {"date": "2018-08-09", "close": 9.79, "volume": 731709.0}, {"date": "2018-08-10", "close": 9.67, "volume": 322807.0}, {"date": "2018-08-13", "close": 9.27, "volume": 350016.0}, {"date": "2018-08-14", "close": 9.54, "volume": 324582.0}, {"date": "2018-08-15", "close": 9.27, "volume": 286978.0}, {"date": "2018-08-16", "close": 8.92, "volume": 437009.0}, {"date": "2018-08-17", "close": 9.1, "volume": 338141.0}, {"date": "2018-08-20", "close": 9.07, "volume": 269758.0}, {"date": "2018-08-21", "close": 9.16, "volume": 219616.0}, {"date": "2018-08-22", "close": 9.2, "volume": 283157.0}, {"date": "2018-08-23", "close": 9.0, "volume": 269976.0}, {"date": "2018-08-24", "close": 9.19, "volume": 248231.0}, {"date": "2018-08-27", "close": 9.29, "volume": 220339.0}, {"date": "2018-08-28", "close": 9.25, "volume": 237886.0}, {"date": "2018-08-29", "close": 9.68, "volume": 337720.0}, {"date": "2018-08-30", "close": 9.61, "volume": 233903.0}, {"date": "2018-08-31", "close": 9.69, "volume": 314711.0}, {"date": "2018-09-04", "close": 9.54, "volume": 217054.0}, {"date": "2018-09-05", "close": 9.5, "volume": 198336.0}, {"date": "2018-09-06", "close": 9.17, "volume": 214358.0}, {"date": "2018-09-07", "close": 9.06, "volume": 267801.0}, {"date": "2018-09-10", "close": 9.09, "volume": 172580.0}, {"date": "2018-09-11", "close": 9.2, "volume": 153619.0}, {"date": "2018-09-12", "close": 9.06, "volume": 251054.0}, {"date": "2018-09-13", "close": 9.04, "volume": 187207.0}, {"date": "2018-09-14", "close": 9.11, "volume": 138888.0}, {"date": "2018-09-17", "close": 8.94, "volume": 188884.0}, {"date": "2018-09-18", "close": 9.04, "volume": 247981.0}, {"date": "2018-09-19", "close": 9.14, "volume": 201686.0}, {"date": "2018-09-20", "close": 9.05, "volume": 143509.0}, {"date": "2018-09-21", "close": 9.14, "volume": 674969.0}, {"date": "2018-09-24", "close": 9.01, "volume": 199052.0}, {"date": "2018-09-25", "close": 9.03, "volume": 141857.0}, {"date": "2018-09-26", "close": 8.9, "volume": 176433.0}, {"date": "2018-09-27", "close": 9.02, "volume": 182256.0}, {"date": "2018-09-28", "close": 8.95, "volume": 193066.0}, {"date": "2018-10-01", "close": 8.73, "volume": 267742.0}, {"date": "2018-10-02", "close": 8.79, "volume": 329709.0}, {"date": "2018-10-03", "close": 8.9, "volume": 115132.0}, {"date": "2018-10-04", "close": 8.7, "volume": 130713.0}, {"date": "2018-10-05", "close": 8.27, "volume": 590399.0}, {"date": "2018-10-08", "close": 8.38, "volume": 363280.0}, {"date": "2018-10-09", "close": 8.31, "volume": 183689.0}, {"date": "2018-10-10", "close": 7.91, "volume": 330146.0}, {"date": "2018-10-11", "close": 7.79, "volume": 213605.0}, {"date": "2018-10-12", "close": 7.81, "volume": 198451.0}, {"date": "2018-10-15", "close": 7.83, "volume": 221156.0}, {"date": "2018-10-16", "close": 8.22, "volume": 191720.0}, {"date": "2018-10-17", "close": 8.04, "volume": 150595.0}, {"date": "2018-10-18", "close": 7.74, "volume": 227668.0}, {"date": "2018-10-19", "close": 7.69, "volume": 212397.0}, {"date": "2018-10-22", "close": 7.64, "volume": 133707.0}, {"date": "2018-10-23", "close": 7.6, "volume": 219272.0}, {"date": "2018-10-24", "close": 7.28, "volume": 264496.0}, {"date": "2018-10-25", "close": 7.28, "volume": 256947.0}, {"date": "2018-10-26", "close": 7.22, "volume": 281756.0}, {"date": "2018-10-29", "close": 7.05, "volume": 300730.0}, {"date": "2018-10-30", "close": 7.19, "volume": 430607.0}, {"date": "2018-10-31", "close": 7.5, "volume": 372759.0}, {"date": "2018-11-01", "close": 7.77, "volume": 207027.0}, {"date": "2018-11-02", "close": 9.18, "volume": 1256072.0}, {"date": "2018-11-05", "close": 9.0, "volume": 352662.0}, {"date": "2018-11-06", "close": 9.14, "volume": 316289.0}, {"date": "2018-11-07", "close": 9.24, "volume": 179483.0}, {"date": "2018-11-08", "close": 9.17, "volume": 203998.0}, {"date": "2018-11-09", "close": 8.85, "volume": 157904.0}, {"date": "2018-11-12", "close": 8.4, "volume": 194967.0}, {"date": "2018-11-13", "close": 8.5, "volume": 269437.0}, {"date": "2018-11-14", "close": 8.35, "volume": 142733.0}, {"date": "2018-11-15", "close": 8.36, "volume": 127884.0}, {"date": "2018-11-16", "close": 8.26, "volume": 128824.0}, {"date": "2018-11-19", "close": 8.15, "volume": 114196.0}, {"date": "2018-11-20", "close": 8.12, "volume": 170494.0}, {"date": "2018-11-21", "close": 8.18, "volume": 107553.0}, {"date": "2018-11-23", "close": 7.89, "volume": 87785.0}, {"date": "2018-11-26", "close": 8.21, "volume": 206921.0}, {"date": "2018-11-27", "close": 8.17, "volume": 110044.0}, {"date": "2018-11-28", "close": 8.15, "volume": 189181.0}, {"date": "2018-11-29", "close": 8.08, "volume": 100677.0}, {"date": "2018-11-30", "close": 8.17, "volume": 243875.0}, {"date": "2018-12-03", "close": 8.18, "volume": 145038.0}, {"date": "2018-12-04", "close": 7.9, "volume": 196755.0}, {"date": "2018-12-06", "close": 8.07, "volume": 240212.0}, {"date": "2018-12-07", "close": 7.85, "volume": 407402.0}, {"date": "2018-12-10", "close": 7.41, "volume": 464228.0}, {"date": "2018-12-11", "close": 7.5, "volume": 323127.0}, {"date": "2018-12-12", "close": 7.61, "volume": 181253.0}, {"date": "2018-12-13", "close": 7.64, "volume": 173268.0}, {"date": "2018-12-14", "close": 7.3, "volume": 263563.0}, {"date": "2018-12-17", "close": 7.14, "volume": 362049.0}, {"date": "2018-12-18", "close": 7.14, "volume": 241476.0}, {"date": "2018-12-19", "close": 6.87, "volume": 479178.0}, {"date": "2018-12-20", "close": 6.76, "volume": 743082.0}, {"date": "2018-12-21", "close": 6.42, "volume": 616589.0}, {"date": "2018-12-24", "close": 6.38, "volume": 222965.0}, {"date": "2018-12-26", "close": 6.8, "volume": 362118.0}, {"date": "2018-12-27", "close": 6.52, "volume": 459638.0}, {"date": "2018-12-28", "close": 6.53, "volume": 197812.0}, {"date": "2018-12-31", "close": 6.73, "volume": 216322.0}, {"date": "2019-01-02", "close": 6.87, "volume": 168272.0}, {"date": "2019-01-03", "close": 6.77, "volume": 248282.0}, {"date": "2019-01-04", "close": 7.24, "volume": 247669.0}, {"date": "2019-01-07", "close": 7.28, "volume": 142141.0}, {"date": "2019-01-08", "close": 7.29, "volume": 121911.0}, {"date": "2019-01-09", "close": 7.56, "volume": 148894.0}, {"date": "2019-01-10", "close": 7.6, "volume": 183210.0}, {"date": "2019-01-11", "close": 7.68, "volume": 144020.0}, {"date": "2019-01-14", "close": 7.51, "volume": 103351.0}, {"date": "2019-01-15", "close": 7.52, "volume": 70367.0}, {"date": "2019-01-16", "close": 7.67, "volume": 71183.0}, {"date": "2019-01-17", "close": 7.6, "volume": 195041.0}, {"date": "2019-01-18", "close": 7.64, "volume": 190896.0}, {"date": "2019-01-22", "close": 7.22, "volume": 326092.0}, {"date": "2019-01-23", "close": 7.17, "volume": 142811.0}, {"date": "2019-01-24", "close": 7.4, "volume": 138726.0}, {"date": "2019-01-25", "close": 7.57, "volume": 129059.0}, {"date": "2019-01-28", "close": 7.43, "volume": 204247.0}, {"date": "2019-01-29", "close": 7.5, "volume": 123855.0}, {"date": "2019-01-30", "close": 7.52, "volume": 153430.0}, {"date": "2019-01-31", "close": 7.6, "volume": 287886.0}, {"date": "2019-02-01", "close": 7.87, "volume": 179056.0}, {"date": "2019-02-04", "close": 7.86, "volume": 150742.0}, {"date": "2019-02-05", "close": 7.79, "volume": 107290.0}, {"date": "2019-02-06", "close": 7.82, "volume": 74982.0}, {"date": "2019-02-07", "close": 7.69, "volume": 60814.0}, {"date": "2019-02-08", "close": 7.83, "volume": 75168.0}, {"date": "2019-02-11", "close": 7.66, "volume": 99834.0}, {"date": "2019-02-12", "close": 7.7, "volume": 208442.0}, {"date": "2019-02-13", "close": 7.89, "volume": 276405.0}, {"date": "2019-02-14", "close": 7.9, "volume": 286837.0}, {"date": "2019-02-15", "close": 8.02, "volume": 147823.0}, {"date": "2019-02-19", "close": 7.92, "volume": 222607.0}, {"date": "2019-02-20", "close": 8.08, "volume": 110435.0}, {"date": "2019-02-21", "close": 8.08, "volume": 102728.0}, {"date": "2019-02-22", "close": 8.18, "volume": 111481.0}, {"date": "2019-02-25", "close": 8.18, "volume": 113134.0}, {"date": "2019-02-26", "close": 8.18, "volume": 78540.0}, {"date": "2019-02-27", "close": 8.09, "volume": 65778.0}, {"date": "2019-02-28", "close": 8.02, "volume": 97811.0}, {"date": "2019-03-01", "close": 8.14, "volume": 77045.0}, {"date": "2019-03-04", "close": 8.01, "volume": 133163.0}, {"date": "2019-03-05", "close": 7.98, "volume": 204390.0}, {"date": "2019-03-06", "close": 7.96, "volume": 384238.0}, {"date": "2019-03-07", "close": 7.84, "volume": 474972.0}, {"date": "2019-03-08", "close": 8.88, "volume": 1044870.0}, {"date": "2019-03-11", "close": 8.4, "volume": 634413.0}, {"date": "2019-03-12", "close": 8.26, "volume": 224304.0}, {"date": "2019-03-13", "close": 8.76, "volume": 695490.0}, {"date": "2019-03-14", "close": 9.01, "volume": 772084.0}, {"date": "2019-03-15", "close": 9.1, "volume": 521458.0}, {"date": "2019-03-18", "close": 9.1, "volume": 266301.0}, {"date": "2019-03-19", "close": 8.86, "volume": 191513.0}, {"date": "2019-03-20", "close": 8.92, "volume": 190533.0}, {"date": "2019-03-21", "close": 8.96, "volume": 230861.0}, {"date": "2019-03-22", "close": 8.46, "volume": 190123.0}, {"date": "2019-03-25", "close": 8.44, "volume": 136356.0}, {"date": "2019-03-26", "close": 8.39, "volume": 133870.0}, {"date": "2019-03-27", "close": 8.4, "volume": 119159.0}, {"date": "2019-03-28", "close": 8.65, "volume": 277409.0}, {"date": "2019-03-29", "close": 8.73, "volume": 220000.0}, {"date": "2019-04-01", "close": 8.79, "volume": 120552.0}, {"date": "2019-04-02", "close": 8.92, "volume": 109740.0}, {"date": "2019-04-03", "close": 8.98, "volume": 214420.0}, {"date": "2019-04-04", "close": 8.97, "volume": 140178.0}, {"date": "2019-04-05", "close": 9.26, "volume": 274880.0}, {"date": "2019-04-08", "close": 9.37, "volume": 170320.0}, {"date": "2019-04-09", "close": 9.17, "volume": 199784.0}, {"date": "2019-04-10", "close": 9.33, "volume": 158697.0}, {"date": "2019-04-11", "close": 9.41, "volume": 99799.0}, {"date": "2019-04-12", "close": 9.34, "volume": 118198.0}, {"date": "2019-04-15", "close": 9.32, "volume": 130197.0}, {"date": "2019-04-16", "close": 9.38, "volume": 96768.0}, {"date": "2019-04-17", "close": 9.47, "volume": 202254.0}, {"date": "2019-04-18", "close": 9.5, "volume": 105622.0}, {"date": "2019-04-22", "close": 9.56, "volume": 65214.0}, {"date": "2019-04-23", "close": 9.53, "volume": 124436.0}, {"date": "2019-04-24", "close": 9.61, "volume": 126300.0}, {"date": "2019-04-25", "close": 9.46, "volume": 113678.0}, {"date": "2019-04-26", "close": 9.7, "volume": 84968.0}, {"date": "2019-04-29", "close": 9.83, "volume": 96606.0}, {"date": "2019-04-30", "close": 9.73, "volume": 107840.0}, {"date": "2019-05-01", "close": 9.65, "volume": 98492.0}, {"date": "2019-05-02", "close": 9.4, "volume": 150433.0}, {"date": "2019-05-03", "close": 10.68, "volume": 848839.0}, {"date": "2019-05-06", "close": 10.78, "volume": 498651.0}, {"date": "2019-05-07", "close": 10.23, "volume": 250635.0}, {"date": "2019-05-08", "close": 10.67, "volume": 235054.0}, {"date": "2019-05-09", "close": 10.66, "volume": 151769.0}, {"date": "2019-05-10", "close": 10.47, "volume": 283574.0}, {"date": "2019-05-13", "close": 10.21, "volume": 156788.0}, {"date": "2019-05-14", "close": 10.48, "volume": 345914.0}, {"date": "2019-05-15", "close": 11.02, "volume": 398899.0}, {"date": "2019-05-16", "close": 10.75, "volume": 199590.0}, {"date": "2019-05-17", "close": 10.44, "volume": 326194.0}, {"date": "2019-05-20", "close": 10.43, "volume": 203617.0}, {"date": "2019-05-21", "close": 10.29, "volume": 258564.0}, {"date": "2019-05-22", "close": 10.22, "volume": 151185.0}, {"date": "2019-05-23", "close": 9.65, "volume": 268816.0}, {"date": "2019-05-24", "close": 9.54, "volume": 211392.0}, {"date": "2019-05-28", "close": 9.37, "volume": 215476.0}, {"date": "2019-05-29", "close": 9.61, "volume": 180925.0}, {"date": "2019-05-30", "close": 9.45, "volume": 115773.0}, {"date": "2019-05-31", "close": 9.45, "volume": 127762.0}, {"date": "2019-06-03", "close": 9.59, "volume": 151979.0}, {"date": "2019-06-04", "close": 10.0, "volume": 159497.0}, {"date": "2019-06-05", "close": 10.0, "volume": 117667.0}, {"date": "2019-06-06", "close": 9.96, "volume": 161500.0}, {"date": "2019-06-07", "close": 9.94, "volume": 143800.0}, {"date": "2019-06-10", "close": 9.97, "volume": 252890.0}, {"date": "2019-06-11", "close": 9.89, "volume": 147775.0}, {"date": "2019-06-12", "close": 9.92, "volume": 111890.0}, {"date": "2019-06-13", "close": 9.98, "volume": 134679.0}, {"date": "2019-06-14", "close": 9.81, "volume": 109812.0}, {"date": "2019-06-17", "close": 10.21, "volume": 141818.0}, {"date": "2019-06-18", "close": 10.07, "volume": 246466.0}, {"date": "2019-06-19", "close": 10.31, "volume": 175935.0}, {"date": "2019-06-20", "close": 10.08, "volume": 147083.0}, {"date": "2019-06-21", "close": 9.91, "volume": 332408.0}, {"date": "2019-06-24", "close": 9.93, "volume": 146425.0}, {"date": "2019-06-25", "close": 9.77, "volume": 126500.0}, {"date": "2019-06-26", "close": 9.99, "volume": 109193.0}, {"date": "2019-06-27", "close": 10.04, "volume": 149431.0}, {"date": "2019-06-28", "close": 10.42, "volume": 459446.0}, {"date": "2019-07-01", "close": 10.53, "volume": 327074.0}, {"date": "2019-07-02", "close": 10.44, "volume": 147145.0}, {"date": "2019-07-03", "close": 10.48, "volume": 82355.0}, {"date": "2019-07-05", "close": 10.5, "volume": 91273.0}, {"date": "2019-07-08", "close": 10.46, "volume": 63092.0}, {"date": "2019-07-09", "close": 10.38, "volume": 89421.0}, {"date": "2019-07-10", "close": 10.27, "volume": 68529.0}, {"date": "2019-07-11", "close": 10.27, "volume": 87070.0}, {"date": "2019-07-12", "close": 10.84, "volume": 292864.0}, {"date": "2019-07-15", "close": 10.8, "volume": 157770.0}, {"date": "2019-07-16", "close": 11.73, "volume": 798788.0}, {"date": "2019-07-17", "close": 11.64, "volume": 307838.0}, {"date": "2019-07-18", "close": 11.52, "volume": 154281.0}, {"date": "2019-07-19", "close": 11.56, "volume": 179598.0}, {"date": "2019-07-22", "close": 11.5, "volume": 179429.0}, {"date": "2019-07-23", "close": 11.43, "volume": 170732.0}, {"date": "2019-07-24", "close": 11.5, "volume": 158628.0}, {"date": "2019-07-25", "close": 11.24, "volume": 88086.0}, {"date": "2019-07-26", "close": 11.32, "volume": 165445.0}, {"date": "2019-07-29", "close": 11.11, "volume": 216012.0}, {"date": "2019-07-30", "close": 11.34, "volume": 130938.0}, {"date": "2019-07-31", "close": 10.98, "volume": 254875.0}, {"date": "2019-08-01", "close": 10.9, "volume": 277555.0}, {"date": "2019-08-02", "close": 11.16, "volume": 433898.0}, {"date": "2019-08-05", "close": 9.92, "volume": 570046.0}, {"date": "2019-08-06", "close": 9.92, "volume": 180405.0}, {"date": "2019-08-07", "close": 9.77, "volume": 199349.0}, {"date": "2019-08-08", "close": 10.0, "volume": 179674.0}, {"date": "2019-08-09", "close": 9.7, "volume": 167559.0}, {"date": "2019-08-12", "close": 9.58, "volume": 175617.0}, {"date": "2019-08-13", "close": 9.69, "volume": 129395.0}, {"date": "2019-08-14", "close": 8.86, "volume": 736073.0}, {"date": "2019-08-15", "close": 8.74, "volume": 419291.0}, {"date": "2019-08-16", "close": 8.82, "volume": 290403.0}, {"date": "2019-08-19", "close": 8.93, "volume": 597145.0}, {"date": "2019-08-20", "close": 9.12, "volume": 172247.0}, {"date": "2019-08-21", "close": 9.2, "volume": 180079.0}, {"date": "2019-08-22", "close": 9.18, "volume": 152894.0}, {"date": "2019-08-23", "close": 8.73, "volume": 355155.0}, {"date": "2019-08-26", "close": 8.9, "volume": 208580.0}, {"date": "2019-08-27", "close": 9.03, "volume": 662189.0}, {"date": "2019-08-28", "close": 9.15, "volume": 199020.0}, {"date": "2019-08-29", "close": 9.74, "volume": 274387.0}, {"date": "2019-08-30", "close": 9.67, "volume": 267654.0}, {"date": "2019-09-03", "close": 9.13, "volume": 286337.0}, {"date": "2019-09-04", "close": 9.09, "volume": 281998.0}, {"date": "2019-09-05", "close": 9.31, "volume": 289872.0}, {"date": "2019-09-06", "close": 9.59, "volume": 144715.0}, {"date": "2019-09-09", "close": 10.0, "volume": 236830.0}, {"date": "2019-09-10", "close": 10.17, "volume": 214062.0}, {"date": "2019-09-11", "close": 10.56, "volume": 216512.0}, {"date": "2019-09-12", "close": 10.76, "volume": 197521.0}, {"date": "2019-09-13", "close": 10.07, "volume": 408543.0}, {"date": "2019-09-16", "close": 10.24, "volume": 188018.0}, {"date": "2019-09-17", "close": 10.09, "volume": 97575.0}, {"date": "2019-09-18", "close": 9.84, "volume": 175392.0}, {"date": "2019-09-19", "close": 9.77, "volume": 112246.0}, {"date": "2019-09-20", "close": 9.72, "volume": 270844.0}, {"date": "2019-09-23", "close": 9.74, "volume": 127360.0}, {"date": "2019-09-24", "close": 9.52, "volume": 135603.0}, {"date": "2019-09-25", "close": 9.4, "volume": 191104.0}, {"date": "2019-09-26", "close": 9.295, "volume": 92377.0}, {"date": "2019-09-27", "close": 9.31, "volume": 117952.0}, {"date": "2019-09-30", "close": 9.265, "volume": 119373.0}, {"date": "2019-10-01", "close": 9.08, "volume": 199930.0}, {"date": "2019-10-02", "close": 9.16, "volume": 136882.0}, {"date": "2019-10-03", "close": 9.09, "volume": 240036.0}, {"date": "2019-10-04", "close": 9.06, "volume": 165994.0}, {"date": "2019-10-07", "close": 8.95, "volume": 130356.0}, {"date": "2019-10-08", "close": 8.965, "volume": 136257.0}, {"date": "2019-10-09", "close": 8.89, "volume": 104896.0}, {"date": "2019-10-10", "close": 9.23, "volume": 127866.0}, {"date": "2019-10-11", "close": 9.41, "volume": 193063.0}, {"date": "2019-10-14", "close": 9.31, "volume": 121469.0}, {"date": "2019-10-15", "close": 9.445, "volume": 97218.0}, {"date": "2019-10-16", "close": 9.63, "volume": 106759.0}, {"date": "2019-10-17", "close": 9.78, "volume": 156931.0}, {"date": "2019-10-18", "close": 9.685, "volume": 159752.0}, {"date": "2019-10-21", "close": 9.86, "volume": 89513.0}, {"date": "2019-10-22", "close": 9.9, "volume": 114424.0}, {"date": "2019-10-23", "close": 9.91, "volume": 153495.0}, {"date": "2019-10-24", "close": 9.64, "volume": 209781.0}, {"date": "2019-10-25", "close": 9.85, "volume": 186501.0}, {"date": "2019-10-28", "close": 9.61, "volume": 292002.0}, {"date": "2019-10-29", "close": 9.41, "volume": 318908.0}, {"date": "2019-10-30", "close": 9.37, "volume": 166386.0}, {"date": "2019-10-31", "close": 9.31, "volume": 290214.0}, {"date": "2019-11-01", "close": 9.57, "volume": 777931.0}, {"date": "2019-11-04", "close": 9.51, "volume": 389799.0}, {"date": "2019-11-05", "close": 9.39, "volume": 506806.0}, {"date": "2019-11-06", "close": 9.485, "volume": 425173.0}, {"date": "2019-11-07", "close": 9.47, "volume": 421912.0}, {"date": "2019-11-08", "close": 9.46, "volume": 136561.0}, {"date": "2019-11-11", "close": 9.28, "volume": 164480.0}, {"date": "2019-11-12", "close": 9.115, "volume": 250536.0}, {"date": "2019-11-13", "close": 8.85, "volume": 249653.0}, {"date": "2019-11-14", "close": 8.8, "volume": 202200.0}, {"date": "2019-11-15", "close": 8.77, "volume": 207352.0}, {"date": "2019-11-18", "close": 8.72, "volume": 170596.0}, {"date": "2019-11-19", "close": 8.53, "volume": 308345.0}, {"date": "2019-11-20", "close": 8.46, "volume": 378306.0}, {"date": "2019-11-21", "close": 8.48, "volume": 229658.0}, {"date": "2019-11-22", "close": 8.56, "volume": 250879.0}, {"date": "2019-11-25", "close": 8.78, "volume": 317713.0}, {"date": "2019-11-26", "close": 8.76, "volume": 166331.0}, {"date": "2019-11-27", "close": 8.75, "volume": 140271.0}, {"date": "2019-11-29", "close": 8.71, "volume": 146455.0}, {"date": "2019-12-02", "close": 8.62, "volume": 184458.0}, {"date": "2019-12-03", "close": 8.62, "volume": 265332.0}, {"date": "2019-12-04", "close": 8.65, "volume": 149168.0}, {"date": "2019-12-05", "close": 8.78, "volume": 140107.0}, {"date": "2019-12-06", "close": 8.78, "volume": 159965.0}, {"date": "2019-12-09", "close": 8.69, "volume": 179780.0}, {"date": "2019-12-10", "close": 8.61, "volume": 137558.0}, {"date": "2019-12-11", "close": 8.74, "volume": 214963.0}, {"date": "2019-12-12", "close": 9.09, "volume": 193207.0}, {"date": "2019-12-13", "close": 9.15, "volume": 135555.0}, {"date": "2019-12-16", "close": 9.24, "volume": 190657.0}, {"date": "2019-12-17", "close": 9.3, "volume": 140448.0}, {"date": "2019-12-18", "close": 9.35, "volume": 175163.0}, {"date": "2019-12-19", "close": 9.38, "volume": 161530.0}, {"date": "2019-12-20", "close": 9.53, "volume": 338464.0}, {"date": "2019-12-23", "close": 9.6, "volume": 253981.0}, {"date": "2019-12-24", "close": 9.99, "volume": 276743.0}, {"date": "2019-12-26", "close": 9.98, "volume": 162020.0}, {"date": "2019-12-27", "close": 9.97, "volume": 185110.0}, {"date": "2019-12-30", "close": 9.84, "volume": 251498.0}, {"date": "2019-12-31", "close": 9.79, "volume": 122188.0}, {"date": "2020-01-02", "close": 9.74, "volume": 123170.0}, {"date": "2020-01-03", "close": 9.79, "volume": 134303.0}, {"date": "2020-01-06", "close": 9.71, "volume": 132906.0}, {"date": "2020-01-07", "close": 9.79, "volume": 125570.0}, {"date": "2020-01-08", "close": 9.81, "volume": 170973.0}, {"date": "2020-01-09", "close": 9.82, "volume": 110224.0}, {"date": "2020-01-10", "close": 9.95, "volume": 120602.0}, {"date": "2020-01-13", "close": 10.0, "volume": 209641.0}, {"date": "2020-01-14", "close": 9.94, "volume": 146249.0}, {"date": "2020-01-15", "close": 10.12, "volume": 182655.0}, {"date": "2020-01-16", "close": 10.52, "volume": 200021.0}, {"date": "2020-01-17", "close": 10.39, "volume": 127893.0}, {"date": "2020-01-21", "close": 10.34, "volume": 172426.0}, {"date": "2020-01-22", "close": 10.38, "volume": 119039.0}, {"date": "2020-01-23", "close": 10.35, "volume": 151346.0}, {"date": "2020-01-24", "close": 10.3, "volume": 143481.0}, {"date": "2020-01-27", "close": 10.17, "volume": 127109.0}, {"date": "2020-01-28", "close": 10.36, "volume": 198582.0}, {"date": "2020-01-29", "close": 10.31, "volume": 93160.0}, {"date": "2020-01-30", "close": 10.33, "volume": 163496.0}, {"date": "2020-01-31", "close": 10.21, "volume": 135371.0}, {"date": "2020-02-03", "close": 10.25, "volume": 171182.0}, {"date": "2020-02-04", "close": 10.4, "volume": 161692.0}, {"date": "2020-02-05", "close": 10.8, "volume": 324138.0}, {"date": "2020-02-06", "close": 10.73, "volume": 161141.0}, {"date": "2020-02-07", "close": 10.42, "volume": 144044.0}, {"date": "2020-02-10", "close": 10.49, "volume": 82883.0}, {"date": "2020-02-11", "close": 10.62, "volume": 109236.0}, {"date": "2020-02-12", "close": 10.84, "volume": 111967.0}, {"date": "2020-02-13", "close": 10.9, "volume": 106505.0}, {"date": "2020-02-14", "close": 10.83, "volume": 121004.0}, {"date": "2020-02-18", "close": 10.83, "volume": 85833.0}, {"date": "2020-02-19", "close": 10.95, "volume": 123988.0}, {"date": "2020-02-20", "close": 11.02, "volume": 177376.0}, {"date": "2020-02-21", "close": 10.9, "volume": 126825.0}, {"date": "2020-02-24", "close": 10.38, "volume": 295111.0}, {"date": "2020-02-25", "close": 10.12, "volume": 235241.0}, {"date": "2020-02-26", "close": 10.06, "volume": 152934.0}, {"date": "2020-02-27", "close": 9.8, "volume": 259918.0}, {"date": "2020-02-28", "close": 9.84, "volume": 363855.0}, {"date": "2020-03-02", "close": 9.92, "volume": 215087.0}, {"date": "2020-03-03", "close": 9.73, "volume": 153133.0}, {"date": "2020-03-04", "close": 9.88, "volume": 155098.0}, {"date": "2020-03-05", "close": 9.61, "volume": 185076.0}, {"date": "2020-03-06", "close": 10.5, "volume": 564465.0}, {"date": "2020-03-09", "close": 9.05, "volume": 558114.0}, {"date": "2020-03-10", "close": 9.0, "volume": 383681.0}, {"date": "2020-03-11", "close": 8.5, "volume": 458397.0}, {"date": "2020-03-12", "close": 7.14, "volume": 653049.0}, {"date": "2020-03-13", "close": 7.49, "volume": 380508.0}, {"date": "2020-03-16", "close": 6.8, "volume": 313705.0}, {"date": "2020-03-17", "close": 7.73, "volume": 459659.0}, {"date": "2020-03-18", "close": 6.71, "volume": 612681.0}, {"date": "2020-03-19", "close": 7.21, "volume": 333227.0}, {"date": "2020-03-20", "close": 6.5, "volume": 489788.0}, {"date": "2020-03-23", "close": 6.7, "volume": 440185.0}, {"date": "2020-03-24", "close": 7.2, "volume": 317490.0}, {"date": "2020-03-25", "close": 7.13, "volume": 303470.0}, {"date": "2020-03-26", "close": 7.26, "volume": 266022.0}, {"date": "2020-03-27", "close": 6.73, "volume": 416446.0}, {"date": "2020-03-30", "close": 7.05, "volume": 211105.0}, {"date": "2020-03-31", "close": 7.44, "volume": 290325.0}, {"date": "2020-04-01", "close": 7.25, "volume": 386947.0}, {"date": "2020-04-02", "close": 7.32, "volume": 234914.0}, {"date": "2020-04-03", "close": 6.94, "volume": 192155.0}, {"date": "2020-04-06", "close": 7.39, "volume": 290141.0}, {"date": "2020-04-07", "close": 7.72, "volume": 351929.0}, {"date": "2020-04-08", "close": 7.79, "volume": 336874.0}, {"date": "2020-04-09", "close": 7.42, "volume": 406330.0}, {"date": "2020-04-13", "close": 7.23, "volume": 246277.0}, {"date": "2020-04-14", "close": 7.37, "volume": 266319.0}, {"date": "2020-04-15", "close": 6.99, "volume": 256593.0}, {"date": "2020-04-16", "close": 7.0, "volume": 236671.0}, {"date": "2020-04-17", "close": 7.58, "volume": 257520.0}, {"date": "2020-04-20", "close": 7.53, "volume": 175446.0}, {"date": "2020-04-21", "close": 7.32, "volume": 137100.0}, {"date": "2020-04-22", "close": 7.29, "volume": 156546.0}, {"date": "2020-04-23", "close": 7.52, "volume": 187069.0}, {"date": "2020-04-24", "close": 7.6, "volume": 192455.0}, {"date": "2020-04-27", "close": 7.67, "volume": 162802.0}, {"date": "2020-04-28", "close": 7.86, "volume": 266467.0}, {"date": "2020-04-29", "close": 8.36, "volume": 409547.0}, {"date": "2020-04-30", "close": 8.14, "volume": 189387.0}, {"date": "2020-05-01", "close": 7.78, "volume": 253316.0}, {"date": "2020-05-04", "close": 7.84, "volume": 239644.0}, {"date": "2020-05-05", "close": 7.85, "volume": 181945.0}, {"date": "2020-05-06", "close": 7.76, "volume": 145624.0}, {"date": "2020-05-07", "close": 7.89, "volume": 209237.0}, {"date": "2020-05-08", "close": 8.18, "volume": 213812.0}, {"date": "2020-05-11", "close": 8.3, "volume": 236455.0}, {"date": "2020-05-12", "close": 7.64, "volume": 455592.0}, {"date": "2020-05-13", "close": 7.13, "volume": 597820.0}, {"date": "2020-05-14", "close": 7.47, "volume": 603402.0}, {"date": "2020-05-15", "close": 7.26, "volume": 217406.0}, {"date": "2020-05-18", "close": 7.6, "volume": 294727.0}, {"date": "2020-05-19", "close": 7.55, "volume": 181387.0}, {"date": "2020-05-20", "close": 7.79, "volume": 380847.0}, {"date": "2020-05-21", "close": 7.77, "volume": 170275.0}, {"date": "2020-05-22", "close": 7.75, "volume": 116520.0}, {"date": "2020-05-26", "close": 8.0, "volume": 259027.0}, {"date": "2020-05-27", "close": 8.24, "volume": 277667.0}, {"date": "2020-05-28", "close": 7.835, "volume": 292790.0}, {"date": "2020-05-29", "close": 7.685, "volume": 252596.0}, {"date": "2020-06-01", "close": 7.7, "volume": 153778.0}, {"date": "2020-06-02", "close": 7.99, "volume": 186590.0}, {"date": "2020-06-03", "close": 8.14, "volume": 155048.0}, {"date": "2020-06-04", "close": 8.48, "volume": 182523.0}, {"date": "2020-06-05", "close": 8.95, "volume": 385562.0}, {"date": "2020-06-08", "close": 9.05, "volume": 251316.0}, {"date": "2020-06-09", "close": 8.88, "volume": 123590.0}, {"date": "2020-06-10", "close": 8.655, "volume": 177164.0}, {"date": "2020-06-11", "close": 8.02, "volume": 158168.0}, {"date": "2020-06-12", "close": 8.195, "volume": 189852.0}, {"date": "2020-06-15", "close": 8.5, "volume": 233328.0}, {"date": "2020-06-16", "close": 8.7, "volume": 109960.0}, {"date": "2020-06-17", "close": 8.43, "volume": 112519.0}, {"date": "2020-06-18", "close": 8.56, "volume": 161519.0}, {"date": "2020-06-19", "close": 8.83, "volume": 595743.0}, {"date": "2020-06-22", "close": 8.69, "volume": 180138.0}, {"date": "2020-06-23", "close": 8.745, "volume": 193112.0}, {"date": "2020-06-24", "close": 8.43, "volume": 232260.0}, {"date": "2020-06-25", "close": 8.51, "volume": 248033.0}, {"date": "2020-06-26", "close": 8.355, "volume": 567738.0}, {"date": "2020-06-29", "close": 8.91, "volume": 590921.0}, {"date": "2020-06-30", "close": 7.595, "volume": 1499341.0}, {"date": "2020-07-01", "close": 7.01, "volume": 928007.0}, {"date": "2020-07-02", "close": 6.85, "volume": 391788.0}, {"date": "2020-07-06", "close": 7.385, "volume": 506594.0}, {"date": "2020-07-07", "close": 7.11, "volume": 293323.0}, {"date": "2020-07-08", "close": 6.85, "volume": 342483.0}, {"date": "2020-07-09", "close": 6.88, "volume": 398332.0}, {"date": "2020-07-10", "close": 6.93, "volume": 289549.0}, {"date": "2020-07-13", "close": 7.02, "volume": 212730.0}, {"date": "2020-07-14", "close": 7.4, "volume": 260912.0}, {"date": "2020-07-15", "close": 7.65, "volume": 363090.0}, {"date": "2020-07-16", "close": 7.64, "volume": 221223.0}, {"date": "2020-07-17", "close": 7.51, "volume": 173636.0}, {"date": "2020-07-20", "close": 7.56, "volume": 151236.0}, {"date": "2020-07-21", "close": 7.81, "volume": 169324.0}, {"date": "2020-07-22", "close": 7.68, "volume": 179983.0}, {"date": "2020-07-23", "close": 7.78, "volume": 129646.0}, {"date": "2020-07-24", "close": 7.7, "volume": 127681.0}, {"date": "2020-07-27", "close": 7.81, "volume": 121577.0}, {"date": "2020-07-28", "close": 7.75, "volume": 181765.0}, {"date": "2020-07-29", "close": 7.93, "volume": 159603.0}, {"date": "2020-07-30", "close": 7.87, "volume": 163706.0}, {"date": "2020-07-31", "close": 7.59, "volume": 312131.0}, {"date": "2020-08-03", "close": 7.59, "volume": 250370.0}, {"date": "2020-08-04", "close": 7.68, "volume": 166568.0}, {"date": "2020-08-05", "close": 7.74, "volume": 159689.0}, {"date": "2020-08-06", "close": 7.75, "volume": 187364.0}, {"date": "2020-08-07", "close": 7.94, "volume": 216603.0}, {"date": "2020-08-10", "close": 8.23, "volume": 146157.0}, {"date": "2020-08-11", "close": 8.395, "volume": 193836.0}, {"date": "2020-08-12", "close": 8.33, "volume": 130352.0}, {"date": "2020-08-13", "close": 8.3, "volume": 89061.0}, {"date": "2020-08-14", "close": 8.39, "volume": 164890.0}, {"date": "2020-08-17", "close": 8.38, "volume": 135650.0}, {"date": "2020-08-18", "close": 8.26, "volume": 91119.0}, {"date": "2020-08-19", "close": 8.2, "volume": 95569.0}, {"date": "2020-08-20", "close": 8.09, "volume": 95860.0}, {"date": "2020-08-21", "close": 8.15, "volume": 242436.0}, {"date": "2020-08-24", "close": 8.02, "volume": 126481.0}, {"date": "2020-08-25", "close": 8.26, "volume": 234699.0}, {"date": "2020-08-26", "close": 8.14, "volume": 158719.0}, {"date": "2020-08-27", "close": 8.19, "volume": 181717.0}, {"date": "2020-08-28", "close": 8.455, "volume": 304238.0}, {"date": "2020-08-31", "close": 8.51, "volume": 186980.0}, {"date": "2020-09-01", "close": 8.76, "volume": 195809.0}, {"date": "2020-09-02", "close": 8.87, "volume": 206778.0}, {"date": "2020-09-03", "close": 8.61, "volume": 223314.0}, {"date": "2020-09-04", "close": 8.66, "volume": 211550.0}, {"date": "2020-09-08", "close": 8.825, "volume": 254643.0}, {"date": "2020-09-09", "close": 8.85, "volume": 251422.0}, {"date": "2020-09-10", "close": 8.795, "volume": 218381.0}, {"date": "2020-09-11", "close": 8.96, "volume": 246191.0}, {"date": "2020-09-14", "close": 8.65, "volume": 316540.0}, {"date": "2020-09-15", "close": 8.65, "volume": 241065.0}, {"date": "2020-09-16", "close": 8.79, "volume": 188133.0}, {"date": "2020-09-17", "close": 8.77, "volume": 121977.0}, {"date": "2020-09-18", "close": 8.63, "volume": 1149217.0}, {"date": "2020-09-21", "close": 7.96, "volume": 251965.0}, {"date": "2020-09-22", "close": 8.04, "volume": 176426.0}, {"date": "2020-09-23", "close": 7.98, "volume": 350838.0}, {"date": "2020-09-24", "close": 8.07, "volume": 161749.0}, {"date": "2020-09-25", "close": 8.07, "volume": 186500.0}, {"date": "2020-09-28", "close": 8.24, "volume": 155693.0}, {"date": "2020-09-29", "close": 8.17, "volume": 164191.0}, {"date": "2020-09-30", "close": 8.2, "volume": 165638.0}, {"date": "2020-10-01", "close": 8.33, "volume": 143501.0}, {"date": "2020-10-02", "close": 8.39, "volume": 115530.0}, {"date": "2020-10-05", "close": 8.61, "volume": 106624.0}, {"date": "2020-10-06", "close": 8.47, "volume": 191334.0}, {"date": "2020-10-07", "close": 8.68, "volume": 152853.0}, {"date": "2020-10-08", "close": 8.76, "volume": 98134.0}, {"date": "2020-10-09", "close": 8.84, "volume": 218522.0}, {"date": "2020-10-12", "close": 9.25, "volume": 304473.0}, {"date": "2020-10-13", "close": 9.11, "volume": 147636.0}, {"date": "2020-10-14", "close": 9.05, "volume": 156117.0}, {"date": "2020-10-15", "close": 9.17, "volume": 171835.0}, {"date": "2020-10-16", "close": 9.3, "volume": 483716.0}, {"date": "2020-10-19", "close": 9.2, "volume": 225355.0}, {"date": "2020-10-20", "close": 9.45, "volume": 193883.0}, {"date": "2020-10-21", "close": 9.44, "volume": 324331.0}, {"date": "2020-10-22", "close": 9.65, "volume": 144919.0}, {"date": "2020-10-23", "close": 9.69, "volume": 115534.0}, {"date": "2020-10-26", "close": 9.14, "volume": 180617.0}, {"date": "2020-10-27", "close": 9.16, "volume": 87744.0}, {"date": "2020-10-28", "close": 8.82, "volume": 144754.0}, {"date": "2020-10-29", "close": 8.895, "volume": 123158.0}, {"date": "2020-10-30", "close": 9.69, "volume": 354764.0}, {"date": "2020-11-02", "close": 9.6, "volume": 159360.0}, {"date": "2020-11-03", "close": 9.79, "volume": 153294.0}, {"date": "2020-11-04", "close": 9.55, "volume": 111579.0}, {"date": "2020-11-05", "close": 10.04, "volume": 190970.0}, {"date": "2020-11-06", "close": 10.02, "volume": 157454.0}, {"date": "2020-11-09", "close": 10.11, "volume": 352592.0}, {"date": "2020-11-10", "close": 10.62, "volume": 348600.0}, {"date": "2020-11-11", "close": 10.385, "volume": 261966.0}, {"date": "2020-11-12", "close": 10.1, "volume": 116683.0}, {"date": "2020-11-13", "close": 10.13, "volume": 139499.0}, {"date": "2020-11-16", "close": 10.41, "volume": 174698.0}, {"date": "2020-11-17", "close": 10.49, "volume": 169072.0}, {"date": "2020-11-18", "close": 10.405, "volume": 396151.0}, {"date": "2020-11-19", "close": 10.5, "volume": 184849.0}, {"date": "2020-11-20", "close": 10.65, "volume": 183966.0}, {"date": "2020-11-23", "close": 10.81, "volume": 246393.0}, {"date": "2020-11-24", "close": 11.09, "volume": 227423.0}, {"date": "2020-11-25", "close": 10.9, "volume": 133414.0}, {"date": "2020-11-27", "close": 10.88, "volume": 92719.0}, {"date": "2020-11-30", "close": 10.67, "volume": 159940.0}, {"date": "2020-12-01", "close": 11.07, "volume": 368216.0}, {"date": "2020-12-02", "close": 11.08, "volume": 212772.0}, {"date": "2020-12-03", "close": 11.0, "volume": 152636.0}, {"date": "2020-12-04", "close": 11.285, "volume": 274686.0}, {"date": "2020-12-07", "close": 11.35, "volume": 192777.0}, {"date": "2020-12-08", "close": 11.71, "volume": 186950.0}, {"date": "2020-12-09", "close": 12.14, "volume": 383981.0}, {"date": "2020-12-10", "close": 12.045, "volume": 162532.0}, {"date": "2020-12-11", "close": 12.41, "volume": 218058.0}, {"date": "2020-12-14", "close": 12.6, "volume": 321886.0}, {"date": "2020-12-15", "close": 13.0, "volume": 332921.0}, {"date": "2020-12-16", "close": 12.78, "volume": 218668.0}, {"date": "2020-12-17", "close": 13.07, "volume": 217797.0}, {"date": "2020-12-18", "close": 13.15, "volume": 848740.0}, {"date": "2020-12-21", "close": 13.21, "volume": 230019.0}, {"date": "2020-12-22", "close": 13.43, "volume": 191816.0}, {"date": "2020-12-23", "close": 13.71, "volume": 227511.0}, {"date": "2020-12-24", "close": 13.65, "volume": 137503.0}, {"date": "2020-12-28", "close": 13.75, "volume": 260975.0}, {"date": "2020-12-29", "close": 13.11, "volume": 407137.0}, {"date": "2020-12-30", "close": 13.24, "volume": 185125.0}, {"date": "2020-12-31", "close": 13.64, "volume": 182922.0}, {"date": "2021-01-04", "close": 13.75, "volume": 532059.0}, {"date": "2021-01-05", "close": 14.45, "volume": 330468.0}, {"date": "2021-01-06", "close": 14.45, "volume": 421446.0}, {"date": "2021-01-07", "close": 15.09, "volume": 335326.0}, {"date": "2021-01-08", "close": 15.09, "volume": 252457.0}, {"date": "2021-01-11", "close": 14.6, "volume": 292085.0}, {"date": "2021-01-12", "close": 14.91, "volume": 151710.0}, {"date": "2021-01-13", "close": 14.12, "volume": 544958.0}, {"date": "2021-01-14", "close": 14.73, "volume": 262613.0}, {"date": "2021-01-15", "close": 14.51, "volume": 218815.0}, {"date": "2021-01-19", "close": 14.81, "volume": 167767.0}, {"date": "2021-01-20", "close": 14.8, "volume": 238447.0}, {"date": "2021-01-21", "close": 14.46, "volume": 190518.0}, {"date": "2021-01-22", "close": 14.55, "volume": 148681.0}, {"date": "2021-01-25", "close": 14.3, "volume": 201426.0}, {"date": "2021-01-26", "close": 14.22, "volume": 145420.0}, {"date": "2021-01-27", "close": 13.58, "volume": 191673.0}, {"date": "2021-01-28", "close": 14.03, "volume": 224660.0}, {"date": "2021-01-29", "close": 13.84, "volume": 241493.0}, {"date": "2021-02-01", "close": 13.96, "volume": 110003.0}, {"date": "2021-02-02", "close": 14.0, "volume": 177128.0}, {"date": "2021-02-03", "close": 13.97, "volume": 199894.0}, {"date": "2021-02-04", "close": 13.96, "volume": 132339.0}, {"date": "2021-02-05", "close": 14.46, "volume": 275398.0}, {"date": "2021-02-08", "close": 14.75, "volume": 262668.0}, {"date": "2021-02-09", "close": 14.875, "volume": 131971.0}, {"date": "2021-02-10", "close": 14.7, "volume": 108500.0}, {"date": "2021-02-11", "close": 14.87, "volume": 120787.0}, {"date": "2021-02-12", "close": 15.07, "volume": 270829.0}, {"date": "2021-02-16", "close": 15.3, "volume": 416197.0}, {"date": "2021-02-17", "close": 15.02, "volume": 188767.0}, {"date": "2021-02-18", "close": 14.76, "volume": 144004.0}, {"date": "2021-02-19", "close": 15.29, "volume": 286772.0}, {"date": "2021-02-22", "close": 15.17, "volume": 217522.0}, {"date": "2021-02-23", "close": 16.29, "volume": 1759446.0}, {"date": "2021-02-24", "close": 16.89, "volume": 1008267.0}, {"date": "2021-02-25", "close": 17.49, "volume": 911750.0}, {"date": "2021-02-26", "close": 17.6, "volume": 662447.0}, {"date": "2021-03-01", "close": 18.27, "volume": 674088.0}, {"date": "2021-03-02", "close": 16.74, "volume": 671282.0}, {"date": "2021-03-03", "close": 17.33, "volume": 333322.0}, {"date": "2021-03-04", "close": 16.25, "volume": 402419.0}, {"date": "2021-03-05", "close": 16.37, "volume": 599741.0}, {"date": "2021-03-08", "close": 16.93, "volume": 432537.0}, {"date": "2021-03-09", "close": 17.49, "volume": 435629.0}, {"date": "2021-03-10", "close": 18.07, "volume": 497394.0}, {"date": "2021-03-11", "close": 18.87, "volume": 744489.0}, {"date": "2021-03-12", "close": 19.3, "volume": 968516.0}, {"date": "2021-03-15", "close": 19.42, "volume": 655818.0}, {"date": "2021-03-16", "close": 18.1, "volume": 1102580.0}, {"date": "2021-03-17", "close": 19.05, "volume": 529655.0}, {"date": "2021-03-18", "close": 18.95, "volume": 504383.0}, {"date": "2021-03-19", "close": 18.37, "volume": 1394508.0}, {"date": "2021-03-22", "close": 18.06, "volume": 393295.0}, {"date": "2021-03-23", "close": 17.77, "volume": 336777.0}, {"date": "2021-03-24", "close": 17.69, "volume": 319247.0}, {"date": "2021-03-25", "close": 17.78, "volume": 259202.0}, {"date": "2021-03-26", "close": 18.82, "volume": 319250.0}, {"date": "2021-03-29", "close": 17.83, "volume": 287842.0}, {"date": "2021-03-30", "close": 18.185, "volume": 179788.0}, {"date": "2021-03-31", "close": 18.34, "volume": 201883.0}, {"date": "2021-04-01", "close": 19.13, "volume": 225140.0}, {"date": "2021-04-05", "close": 19.04, "volume": 277591.0}, {"date": "2021-04-06", "close": 18.99, "volume": 361380.0}, {"date": "2021-04-07", "close": 18.54, "volume": 239367.0}, {"date": "2021-04-08", "close": 18.62, "volume": 202558.0}, {"date": "2021-04-09", "close": 18.65, "volume": 219170.0}, {"date": "2021-04-12", "close": 18.32, "volume": 277296.0}, {"date": "2021-04-13", "close": 18.25, "volume": 157506.0}, {"date": "2021-04-14", "close": 18.5, "volume": 159625.0}, {"date": "2021-04-15", "close": 18.31, "volume": 229575.0}, {"date": "2021-04-16", "close": 18.27, "volume": 358733.0}, {"date": "2021-04-19", "close": 18.62, "volume": 306516.0}, {"date": "2021-04-20", "close": 18.0, "volume": 428371.0}, {"date": "2021-04-21", "close": 20.6, "volume": 2048032.0}, {"date": "2021-04-22", "close": 20.74, "volume": 1205901.0}, {"date": "2021-04-23", "close": 21.68, "volume": 982012.0}, {"date": "2021-04-26", "close": 21.855, "volume": 640520.0}, {"date": "2021-04-27", "close": 21.8, "volume": 321948.0}, {"date": "2021-04-28", "close": 21.62, "volume": 222051.0}, {"date": "2021-04-29", "close": 21.81, "volume": 426752.0}, {"date": "2021-04-30", "close": 21.2, "volume": 408646.0}, {"date": "2021-05-03", "close": 21.36, "volume": 291532.0}, {"date": "2021-05-04", "close": 21.14, "volume": 427774.0}, {"date": "2021-05-05", "close": 20.81, "volume": 335217.0}, {"date": "2021-05-06", "close": 20.37, "volume": 1612429.0}, {"date": "2021-05-07", "close": 20.65, "volume": 747870.0}, {"date": "2021-05-10", "close": 17.81, "volume": 1276138.0}, {"date": "2021-05-11", "close": 17.595, "volume": 812527.0}, {"date": "2021-05-12", "close": 16.755, "volume": 960997.0}, {"date": "2021-05-13", "close": 17.01, "volume": 623466.0}, {"date": "2021-05-14", "close": 17.72, "volume": 536695.0}, {"date": "2021-05-17", "close": 17.99, "volume": 522821.0}, {"date": "2021-05-18", "close": 17.81, "volume": 546720.0}, {"date": "2021-05-19", "close": 18.06, "volume": 497517.0}, {"date": "2021-05-20", "close": 17.7, "volume": 410818.0}, {"date": "2021-05-21", "close": 18.16, "volume": 417294.0}, {"date": "2021-05-24", "close": 18.14, "volume": 249949.0}, {"date": "2021-05-25", "close": 17.97, "volume": 216791.0}, {"date": "2021-05-26", "close": 17.99, "volume": 277177.0}, {"date": "2021-05-27", "close": 18.75, "volume": 567863.0}, {"date": "2021-05-28", "close": 19.01, "volume": 394045.0}, {"date": "2021-06-01", "close": 19.45, "volume": 564138.0}, {"date": "2021-06-02", "close": 19.6, "volume": 416428.0}, {"date": "2021-06-03", "close": 19.99, "volume": 412174.0}, {"date": "2021-06-04", "close": 20.08, "volume": 330610.0}, {"date": "2021-06-07", "close": 19.62, "volume": 378376.0}, {"date": "2021-06-08", "close": 20.21, "volume": 415688.0}, {"date": "2021-06-09", "close": 20.15, "volume": 254844.0}, {"date": "2021-06-10", "close": 20.78, "volume": 660027.0}, {"date": "2021-06-11", "close": 20.89, "volume": 506657.0}, {"date": "2021-06-14", "close": 20.81, "volume": 731390.0}, {"date": "2021-06-15", "close": 21.32, "volume": 465559.0}, {"date": "2021-06-16", "close": 21.26, "volume": 491370.0}, {"date": "2021-06-17", "close": 20.7, "volume": 483544.0}, {"date": "2021-06-18", "close": 20.03, "volume": 1233634.0}, {"date": "2021-06-21", "close": 20.77, "volume": 396104.0}, {"date": "2021-06-22", "close": 20.96, "volume": 254058.0}, {"date": "2021-06-23", "close": 21.02, "volume": 200901.0}, {"date": "2021-06-24", "close": 21.48, "volume": 298005.0}, {"date": "2021-06-25", "close": 21.22, "volume": 537464.0}, {"date": "2021-06-28", "close": 21.14, "volume": 248993.0}, {"date": "2021-06-29", "close": 22.04, "volume": 482194.0}, {"date": "2021-06-30", "close": 22.78, "volume": 1011236.0}, {"date": "2021-07-01", "close": 22.15, "volume": 748198.0}, {"date": "2021-07-02", "close": 21.7, "volume": 355905.0}, {"date": "2021-07-06", "close": 21.79, "volume": 440867.0}, {"date": "2021-07-07", "close": 20.36, "volume": 963895.0}, {"date": "2021-07-08", "close": 20.13, "volume": 527015.0}, {"date": "2021-07-09", "close": 20.82, "volume": 240837.0}, {"date": "2021-07-12", "close": 21.47, "volume": 379861.0}, {"date": "2021-07-13", "close": 21.46, "volume": 262185.0}, {"date": "2021-07-14", "close": 20.56, "volume": 339288.0}, {"date": "2021-07-15", "close": 20.61, "volume": 249654.0}, {"date": "2021-07-16", "close": 20.17, "volume": 215021.0}, {"date": "2021-07-19", "close": 19.66, "volume": 351662.0}, {"date": "2021-07-20", "close": 20.42, "volume": 266545.0}, {"date": "2021-07-21", "close": 20.8, "volume": 267100.0}, {"date": "2021-07-22", "close": 20.54, "volume": 175191.0}, {"date": "2021-07-23", "close": 20.62, "volume": 118245.0}, {"date": "2021-07-26", "close": 20.86, "volume": 193621.0}, {"date": "2021-07-27", "close": 20.48, "volume": 148252.0}, {"date": "2021-07-28", "close": 20.74, "volume": 164232.0}, {"date": "2021-07-29", "close": 21.19, "volume": 144455.0}, {"date": "2021-07-30", "close": 21.15, "volume": 248813.0}, {"date": "2021-08-02", "close": 19.99, "volume": 389715.0}, {"date": "2021-08-03", "close": 20.47, "volume": 247052.0}, {"date": "2021-08-04", "close": 19.59, "volume": 244554.0}, {"date": "2021-08-05", "close": 20.1, "volume": 232796.0}, {"date": "2021-08-06", "close": 19.18, "volume": 613811.0}, {"date": "2021-08-09", "close": 19.1, "volume": 326128.0}, {"date": "2021-08-10", "close": 19.01, "volume": 495221.0}, {"date": "2021-08-11", "close": 19.34, "volume": 239053.0}, {"date": "2021-08-12", "close": 19.51, "volume": 208774.0}, {"date": "2021-08-13", "close": 19.08, "volume": 234211.0}, {"date": "2021-08-16", "close": 18.93, "volume": 252256.0}, {"date": "2021-08-17", "close": 18.74, "volume": 275044.0}, {"date": "2021-08-18", "close": 18.83, "volume": 196503.0}, {"date": "2021-08-19", "close": 18.59, "volume": 218012.0}, {"date": "2021-08-20", "close": 18.95, "volume": 351085.0}, {"date": "2021-08-23", "close": 19.43, "volume": 128067.0}, {"date": "2021-08-24", "close": 19.52, "volume": 122731.0}, {"date": "2021-08-25", "close": 19.46, "volume": 93668.0}, {"date": "2021-08-26", "close": 19.68, "volume": 321206.0}, {"date": "2021-08-27", "close": 20.08, "volume": 175942.0}, {"date": "2021-08-30", "close": 20.08, "volume": 142994.0}, {"date": "2021-08-31", "close": 20.43, "volume": 271042.0}, {"date": "2021-09-01", "close": 22.0, "volume": 1075147.0}, {"date": "2021-09-02", "close": 22.5, "volume": 496856.0}, {"date": "2021-09-03", "close": 23.03, "volume": 519613.0}, {"date": "2021-09-07", "close": 22.33, "volume": 489139.0}, {"date": "2021-09-08", "close": 21.68, "volume": 320208.0}, {"date": "2021-09-09", "close": 21.47, "volume": 324700.0}, {"date": "2021-09-10", "close": 21.57, "volume": 229653.0}, {"date": "2021-09-13", "close": 21.47, "volume": 224858.0}, {"date": "2021-09-14", "close": 20.81, "volume": 203995.0}, {"date": "2021-09-15", "close": 20.47, "volume": 416864.0}, {"date": "2021-09-16", "close": 19.52, "volume": 435301.0}, {"date": "2021-09-17", "close": 19.47, "volume": 1008128.0}, {"date": "2021-09-20", "close": 19.24, "volume": 332551.0}, {"date": "2021-09-21", "close": 19.35, "volume": 236333.0}, {"date": "2021-09-22", "close": 19.77, "volume": 234519.0}, {"date": "2021-09-23", "close": 20.51, "volume": 264155.0}, {"date": "2021-09-24", "close": 20.14, "volume": 227855.0}, {"date": "2021-09-27", "close": 20.44, "volume": 410452.0}, {"date": "2021-09-28", "close": 19.73, "volume": 280600.0}, {"date": "2021-09-29", "close": 19.21, "volume": 203100.0}, {"date": "2021-09-30", "close": 19.03, "volume": 440318.0}, {"date": "2021-10-01", "close": 19.53, "volume": 332053.0}, {"date": "2021-10-04", "close": 19.32, "volume": 234758.0}, {"date": "2021-10-05", "close": 19.43, "volume": 226212.0}, {"date": "2021-10-06", "close": 19.48, "volume": 226699.0}, {"date": "2021-10-07", "close": 19.69, "volume": 200087.0}, {"date": "2021-10-08", "close": 19.39, "volume": 110239.0}, {"date": "2021-10-11", "close": 18.9, "volume": 238737.0}, {"date": "2021-10-12", "close": 19.02, "volume": 172417.0}, {"date": "2021-10-13", "close": 19.1, "volume": 161914.0}, {"date": "2021-10-14", "close": 19.51, "volume": 347129.0}, {"date": "2021-10-15", "close": 19.94, "volume": 492207.0}, {"date": "2021-10-18", "close": 20.05, "volume": 265566.0}, {"date": "2021-10-19", "close": 19.51, "volume": 355938.0}, {"date": "2021-10-20", "close": 19.58, "volume": 263457.0}, {"date": "2021-10-21", "close": 18.85, "volume": 2981130.0}, {"date": "2021-10-22", "close": 19.2, "volume": 352207.0}, {"date": "2021-10-25", "close": 19.75, "volume": 490541.0}, {"date": "2021-10-26", "close": 19.57, "volume": 271799.0}, {"date": "2021-10-27", "close": 19.77, "volume": 250651.0}, {"date": "2021-10-28", "close": 20.17, "volume": 266130.0}, {"date": "2021-10-29", "close": 20.32, "volume": 314231.0}, {"date": "2021-11-01", "close": 20.51, "volume": 460010.0}, {"date": "2021-11-02", "close": 20.66, "volume": 549892.0}, {"date": "2021-11-03", "close": 21.27, "volume": 832763.0}, {"date": "2021-11-04", "close": 22.0, "volume": 700222.0}, {"date": "2021-11-05", "close": 22.43, "volume": 461091.0}, {"date": "2021-11-08", "close": 22.43, "volume": 347873.0}, {"date": "2021-11-09", "close": 22.93, "volume": 575369.0}, {"date": "2021-11-10", "close": 22.41, "volume": 328258.0}, {"date": "2021-11-11", "close": 22.44, "volume": 276221.0}, {"date": "2021-11-12", "close": 22.63, "volume": 544738.0}, {"date": "2021-11-15", "close": 22.1, "volume": 291728.0}, {"date": "2021-11-16", "close": 22.23, "volume": 259580.0}, {"date": "2021-11-17", "close": 22.76, "volume": 322431.0}, {"date": "2021-11-18", "close": 23.39, "volume": 526204.0}, {"date": "2021-11-19", "close": 24.18, "volume": 1039341.0}, {"date": "2021-11-22", "close": 23.74, "volume": 605219.0}, {"date": "2021-11-23", "close": 22.65, "volume": 439897.0}, {"date": "2021-11-24", "close": 22.53, "volume": 202037.0}, {"date": "2021-11-26", "close": 21.92, "volume": 324845.0}, {"date": "2021-11-29", "close": 21.68, "volume": 240195.0}, {"date": "2021-11-30", "close": 21.25, "volume": 393546.0}, {"date": "2021-12-01", "close": 20.64, "volume": 262726.0}, {"date": "2021-12-02", "close": 21.08, "volume": 220480.0}, {"date": "2021-12-03", "close": 21.15, "volume": 266838.0}, {"date": "2021-12-06", "close": 21.31, "volume": 294245.0}, {"date": "2021-12-07", "close": 21.54, "volume": 253055.0}, {"date": "2021-12-08", "close": 21.38, "volume": 167267.0}, {"date": "2021-12-09", "close": 20.93, "volume": 234601.0}, {"date": "2021-12-10", "close": 20.6, "volume": 180719.0}, {"date": "2021-12-13", "close": 20.41, "volume": 280240.0}, {"date": "2021-12-14", "close": 20.39, "volume": 340159.0}, {"date": "2021-12-15", "close": 20.67, "volume": 295383.0}, {"date": "2021-12-16", "close": 20.61, "volume": 526510.0}, {"date": "2021-12-17", "close": 20.36, "volume": 962994.0}, {"date": "2021-12-20", "close": 20.6, "volume": 577563.0}, {"date": "2021-12-21", "close": 20.51, "volume": 396623.0}, {"date": "2021-12-22", "close": 20.75, "volume": 191739.0}, {"date": "2021-12-23", "close": 21.1, "volume": 205738.0}, {"date": "2021-12-27", "close": 21.41, "volume": 284934.0}, {"date": "2021-12-28", "close": 21.34, "volume": 124446.0}, {"date": "2021-12-29", "close": 21.12, "volume": 137171.0}, {"date": "2021-12-30", "close": 21.34, "volume": 207530.0}, {"date": "2021-12-31", "close": 21.49, "volume": 138638.0}, {"date": "2022-01-03", "close": 21.5, "volume": 192306.0}, {"date": "2022-01-04", "close": 21.78, "volume": 313402.0}, {"date": "2022-01-05", "close": 20.52, "volume": 756070.0}, {"date": "2022-01-06", "close": 20.48, "volume": 306945.0}, {"date": "2022-01-07", "close": 19.83, "volume": 249015.0}, {"date": "2022-01-10", "close": 19.91, "volume": 385733.0}, {"date": "2022-01-11", "close": 20.16, "volume": 212684.0}, {"date": "2022-01-12", "close": 19.83, "volume": 236340.0}, {"date": "2022-01-13", "close": 19.71, "volume": 298663.0}, {"date": "2022-01-14", "close": 19.72, "volume": 208456.0}, {"date": "2022-01-18", "close": 19.27, "volume": 500636.0}, {"date": "2022-01-19", "close": 19.02, "volume": 295040.0}, {"date": "2022-01-20", "close": 18.73, "volume": 354352.0}, {"date": "2022-01-21", "close": 18.54, "volume": 549783.0}, {"date": "2022-01-24", "close": 19.12, "volume": 357650.0}, {"date": "2022-01-25", "close": 18.5, "volume": 335620.0}, {"date": "2022-01-26", "close": 18.92, "volume": 418710.0}, {"date": "2022-01-27", "close": 18.49, "volume": 243133.0}, {"date": "2022-01-28", "close": 18.99, "volume": 274650.0}, {"date": "2022-01-31", "close": 19.58, "volume": 254539.0}, {"date": "2022-02-01", "close": 19.78, "volume": 226849.0}, {"date": "2022-02-02", "close": 19.72, "volume": 184543.0}, {"date": "2022-02-03", "close": 19.01, "volume": 180265.0}, {"date": "2022-02-04", "close": 18.87, "volume": 303181.0}, {"date": "2022-02-07", "close": 18.66, "volume": 241919.0}, {"date": "2022-02-08", "close": 19.19, "volume": 139292.0}, {"date": "2022-02-09", "close": 19.41, "volume": 204861.0}, {"date": "2022-02-10", "close": 19.11, "volume": 162552.0}, {"date": "2022-02-11", "close": 18.78, "volume": 205050.0}, {"date": "2022-02-14", "close": 19.03, "volume": 273453.0}, {"date": "2022-02-15", "close": 19.68, "volume": 168596.0}, {"date": "2022-02-16", "close": 19.88, "volume": 195155.0}, {"date": "2022-02-17", "close": 19.69, "volume": 117044.0}, {"date": "2022-02-18", "close": 19.58, "volume": 186068.0}, {"date": "2022-02-22", "close": 18.64, "volume": 256150.0}, {"date": "2022-02-23", "close": 18.4, "volume": 267616.0}, {"date": "2022-02-24", "close": 18.91, "volume": 274327.0}, {"date": "2022-02-25", "close": 19.23, "volume": 402936.0}, {"date": "2022-02-28", "close": 19.0, "volume": 526756.0}, {"date": "2022-03-01", "close": 18.66, "volume": 468071.0}, {"date": "2022-03-02", "close": 19.33, "volume": 291399.0}, {"date": "2022-03-03", "close": 19.55, "volume": 308910.0}, {"date": "2022-03-04", "close": 19.46, "volume": 305003.0}, {"date": "2022-03-07", "close": 18.96, "volume": 485519.0}, {"date": "2022-03-08", "close": 18.86, "volume": 705916.0}, {"date": "2022-03-09", "close": 19.71, "volume": 717085.0}, {"date": "2022-03-10", "close": 19.38, "volume": 238904.0}, {"date": "2022-03-11", "close": 19.02, "volume": 183156.0}, {"date": "2022-03-14", "close": 18.47, "volume": 314435.0}, {"date": "2022-03-15", "close": 18.93, "volume": 291835.0}, {"date": "2022-03-16", "close": 19.49, "volume": 315213.0}, {"date": "2022-03-17", "close": 19.67, "volume": 347363.0}, {"date": "2022-03-18", "close": 19.93, "volume": 957312.0}, {"date": "2022-03-21", "close": 19.79, "volume": 329586.0}, {"date": "2022-03-22", "close": 20.15, "volume": 663597.0}, {"date": "2022-03-23", "close": 19.77, "volume": 175096.0}, {"date": "2022-03-24", "close": 19.97, "volume": 292924.0}, {"date": "2022-03-25", "close": 19.73, "volume": 458368.0}, {"date": "2022-03-28", "close": 19.97, "volume": 328736.0}, {"date": "2022-03-29", "close": 20.65, "volume": 598024.0}, {"date": "2022-03-30", "close": 20.45, "volume": 326259.0}, {"date": "2022-03-31", "close": 20.14, "volume": 300297.0}, {"date": "2022-04-01", "close": 20.47, "volume": 443105.0}, {"date": "2022-04-04", "close": 20.82, "volume": 730109.0}, {"date": "2022-04-05", "close": 20.68, "volume": 560736.0}, {"date": "2022-04-06", "close": 20.55, "volume": 664877.0}, {"date": "2022-04-07", "close": 21.17, "volume": 996980.0}, {"date": "2022-04-08", "close": 20.91, "volume": 492463.0}, {"date": "2022-04-11", "close": 19.96, "volume": 547226.0}, {"date": "2022-04-12", "close": 20.16, "volume": 320697.0}, {"date": "2022-04-13", "close": 20.49, "volume": 265554.0}, {"date": "2022-04-14", "close": 20.32, "volume": 165449.0}, {"date": "2022-04-18", "close": 19.96, "volume": 358681.0}, {"date": "2022-04-19", "close": 20.43, "volume": 597995.0}, {"date": "2022-04-20", "close": 20.6, "volume": 397521.0}, {"date": "2022-04-21", "close": 19.94, "volume": 311356.0}, {"date": "2022-04-22", "close": 19.37, "volume": 355811.0}, {"date": "2022-04-25", "close": 19.35, "volume": 363016.0}, {"date": "2022-04-26", "close": 18.43, "volume": 474109.0}, {"date": "2022-04-27", "close": 18.82, "volume": 393949.0}, {"date": "2022-04-28", "close": 18.97, "volume": 365526.0}, {"date": "2022-04-29", "close": 18.52, "volume": 252611.0}, {"date": "2022-05-02", "close": 18.72, "volume": 368573.0}, {"date": "2022-05-03", "close": 18.76, "volume": 266034.0}, {"date": "2022-05-04", "close": 19.35, "volume": 293447.0}, {"date": "2022-05-05", "close": 18.25, "volume": 663993.0}, {"date": "2022-05-06", "close": 18.28, "volume": 517724.0}, {"date": "2022-05-09", "close": 17.62, "volume": 617941.0}, {"date": "2022-05-10", "close": 17.62, "volume": 472740.0}, {"date": "2022-05-11", "close": 17.42, "volume": 341534.0}, {"date": "2022-05-12", "close": 17.16, "volume": 605761.0}, {"date": "2022-05-13", "close": 17.41, "volume": 807291.0}, {"date": "2022-05-16", "close": 17.29, "volume": 439354.0}, {"date": "2022-05-17", "close": 17.85, "volume": 797172.0}, {"date": "2022-05-18", "close": 17.6, "volume": 334027.0}, {"date": "2022-05-19", "close": 17.89, "volume": 525207.0}, {"date": "2022-05-20", "close": 18.23, "volume": 303652.0}, {"date": "2022-05-23", "close": 18.78, "volume": 437777.0}, {"date": "2022-05-24", "close": 19.16, "volume": 560844.0}, {"date": "2022-05-25", "close": 19.01, "volume": 409905.0}, {"date": "2022-05-26", "close": 19.45, "volume": 481376.0}, {"date": "2022-05-27", "close": 20.18, "volume": 475521.0}, {"date": "2022-05-31", "close": 20.21, "volume": 877930.0}, {"date": "2022-06-01", "close": 20.71, "volume": 547699.0}, {"date": "2022-06-02", "close": 21.47, "volume": 382643.0}, {"date": "2022-06-03", "close": 21.39, "volume": 367079.0}, {"date": "2022-06-06", "close": 21.57, "volume": 415956.0}, {"date": "2022-06-07", "close": 20.91, "volume": 330279.0}, {"date": "2022-06-08", "close": 20.99, "volume": 254163.0}, {"date": "2022-06-09", "close": 20.8, "volume": 314204.0}, {"date": "2022-06-10", "close": 20.31, "volume": 256591.0}, {"date": "2022-06-13", "close": 19.08, "volume": 441803.0}, {"date": "2022-06-14", "close": 19.17, "volume": 319041.0}, {"date": "2022-06-15", "close": 19.47, "volume": 222038.0}, {"date": "2022-06-16", "close": 18.47, "volume": 314297.0}, {"date": "2022-06-17", "close": 18.82, "volume": 597554.0}, {"date": "2022-06-21", "close": 19.0, "volume": 481857.0}, {"date": "2022-06-22", "close": 18.91, "volume": 238485.0}, {"date": "2022-06-23", "close": 18.8, "volume": 278015.0}, {"date": "2022-06-24", "close": 19.19, "volume": 2051909.0}, {"date": "2022-06-27", "close": 19.53, "volume": 321248.0}, {"date": "2022-06-28", "close": 19.23, "volume": 233257.0}, {"date": "2022-06-29", "close": 19.12, "volume": 317953.0}, {"date": "2022-06-30", "close": 19.42, "volume": 518924.0}, {"date": "2022-07-01", "close": 19.06, "volume": 251006.0}, {"date": "2022-07-05", "close": 19.17, "volume": 298898.0}, {"date": "2022-07-06", "close": 19.04, "volume": 249854.0}, {"date": "2022-07-07", "close": 20.06, "volume": 333670.0}, {"date": "2022-07-08", "close": 19.99, "volume": 175367.0}, {"date": "2022-07-11", "close": 19.75, "volume": 187078.0}, {"date": "2022-07-12", "close": 19.16, "volume": 171251.0}, {"date": "2022-07-13", "close": 19.26, "volume": 140179.0}, {"date": "2022-07-14", "close": 19.06, "volume": 197244.0}, {"date": "2022-07-15", "close": 19.33, "volume": 372708.0}, {"date": "2022-07-18", "close": 19.17, "volume": 217549.0}, {"date": "2022-07-19", "close": 19.97, "volume": 200689.0}, {"date": "2022-07-20", "close": 20.19, "volume": 167815.0}, {"date": "2022-07-21", "close": 20.77, "volume": 210924.0}, {"date": "2022-07-22", "close": 20.32, "volume": 159044.0}, {"date": "2022-07-25", "close": 20.48, "volume": 169675.0}, {"date": "2022-07-26", "close": 20.46, "volume": 191920.0}, {"date": "2022-07-27", "close": 21.27, "volume": 266286.0}, {"date": "2022-07-28", "close": 21.71, "volume": 197181.0}, {"date": "2022-07-29", "close": 22.23, "volume": 275207.0}, {"date": "2022-08-01", "close": 22.18, "volume": 172243.0}, {"date": "2022-08-02", "close": 22.16, "volume": 175371.0}, {"date": "2022-08-03", "close": 22.29, "volume": 229245.0}, {"date": "2022-08-04", "close": 22.79, "volume": 332346.0}, {"date": "2022-08-05", "close": 23.02, "volume": 334754.0}, {"date": "2022-08-08", "close": 22.68, "volume": 289709.0}, {"date": "2022-08-09", "close": 22.47, "volume": 241426.0}, {"date": "2022-08-10", "close": 23.01, "volume": 191224.0}, {"date": "2022-08-11", "close": 22.8, "volume": 238188.0}, {"date": "2022-08-12", "close": 23.94, "volume": 410202.0}, {"date": "2022-08-15", "close": 24.09, "volume": 303276.0}, {"date": "2022-08-16", "close": 23.87, "volume": 223413.0}, {"date": "2022-08-17", "close": 23.6, "volume": 226257.0}, {"date": "2022-08-18", "close": 23.77, "volume": 148749.0}, {"date": "2022-08-19", "close": 23.44, "volume": 211340.0}, {"date": "2022-08-22", "close": 22.99, "volume": 233100.0}, {"date": "2022-08-23", "close": 23.15, "volume": 205418.0}, {"date": "2022-08-24", "close": 24.18, "volume": 357208.0}, {"date": "2022-08-25", "close": 23.82, "volume": 211053.0}, {"date": "2022-08-26", "close": 23.15, "volume": 195589.0}, {"date": "2022-08-29", "close": 23.05, "volume": 221513.0}, {"date": "2022-08-30", "close": 22.74, "volume": 200145.0}, {"date": "2022-08-31", "close": 22.94, "volume": 286824.0}, {"date": "2022-09-01", "close": 22.95, "volume": 262192.0}, {"date": "2022-09-02", "close": 22.84, "volume": 244997.0}, {"date": "2022-09-06", "close": 23.26, "volume": 486497.0}, {"date": "2022-09-07", "close": 25.07, "volume": 735762.0}, {"date": "2022-09-08", "close": 25.55, "volume": 766872.0}, {"date": "2022-09-09", "close": 26.02, "volume": 793406.0}, {"date": "2022-09-12", "close": 25.71, "volume": 526249.0}, {"date": "2022-09-13", "close": 25.37, "volume": 596872.0}, {"date": "2022-09-14", "close": 25.41, "volume": 268227.0}, {"date": "2022-09-15", "close": 25.41, "volume": 428988.0}, {"date": "2022-09-16", "close": 24.44, "volume": 1701061.0}, {"date": "2022-09-19", "close": 25.18, "volume": 322676.0}, {"date": "2022-09-20", "close": 24.35, "volume": 365850.0}, {"date": "2022-09-21", "close": 24.03, "volume": 504286.0}, {"date": "2022-09-22", "close": 23.91, "volume": 258293.0}, {"date": "2022-09-23", "close": 23.67, "volume": 272597.0}, {"date": "2022-09-26", "close": 23.64, "volume": 244879.0}, {"date": "2022-09-27", "close": 23.79, "volume": 215643.0}, {"date": "2022-09-28", "close": 23.69, "volume": 378079.0}, {"date": "2022-09-29", "close": 22.4, "volume": 511366.0}, {"date": "2022-09-30", "close": 21.74, "volume": 625293.0}, {"date": "2022-10-03", "close": 22.14, "volume": 729312.0}, {"date": "2022-10-04", "close": 22.05, "volume": 925907.0}, {"date": "2022-10-05", "close": 22.76, "volume": 581236.0}, {"date": "2022-10-06", "close": 22.13, "volume": 355987.0}, {"date": "2022-10-07", "close": 21.5, "volume": 529038.0}, {"date": "2022-10-10", "close": 20.88, "volume": 376775.0}, {"date": "2022-10-11", "close": 20.83, "volume": 384124.0}, {"date": "2022-10-12", "close": 20.63, "volume": 314682.0}, {"date": "2022-10-13", "close": 20.97, "volume": 396539.0}, {"date": "2022-10-14", "close": 20.51, "volume": 284197.0}, {"date": "2022-10-17", "close": 22.5, "volume": 625368.0}, {"date": "2022-10-18", "close": 22.32, "volume": 574625.0}, {"date": "2022-10-19", "close": 22.6, "volume": 414933.0}, {"date": "2022-10-20", "close": 22.6, "volume": 467353.0}, {"date": "2022-10-21", "close": 23.32, "volume": 1391184.0}, {"date": "2022-10-24", "close": 23.07, "volume": 324308.0}, {"date": "2022-10-25", "close": 24.44, "volume": 388203.0}, {"date": "2022-10-26", "close": 24.69, "volume": 334753.0}, {"date": "2022-10-27", "close": 24.83, "volume": 347457.0}, {"date": "2022-10-28", "close": 25.55, "volume": 423179.0}, {"date": "2022-10-31", "close": 25.73, "volume": 329576.0}, {"date": "2022-11-01", "close": 26.17, "volume": 346400.0}, {"date": "2022-11-02", "close": 25.22, "volume": 410709.0}, {"date": "2022-11-03", "close": 18.29, "volume": 2469932.0}, {"date": "2022-11-04", "close": 19.27, "volume": 831010.0}, {"date": "2022-11-07", "close": 18.71, "volume": 945859.0}, {"date": "2022-11-08", "close": 20.02, "volume": 1090428.0}, {"date": "2022-11-09", "close": 19.58, "volume": 968963.0}, {"date": "2022-11-10", "close": 20.46, "volume": 525943.0}, {"date": "2022-11-11", "close": 20.68, "volume": 526814.0}, {"date": "2022-11-14", "close": 20.75, "volume": 368433.0}, {"date": "2022-11-15", "close": 21.48, "volume": 493593.0}, {"date": "2022-11-16", "close": 20.93, "volume": 376879.0}, {"date": "2022-11-17", "close": 21.08, "volume": 349870.0}, {"date": "2022-11-18", "close": 21.33, "volume": 248511.0}, {"date": "2022-11-21", "close": 21.25, "volume": 346999.0}, {"date": "2022-11-22", "close": 21.53, "volume": 279557.0}, {"date": "2022-11-23", "close": 22.2, "volume": 363471.0}, {"date": "2022-11-25", "close": 22.27, "volume": 218236.0}, {"date": "2022-11-28", "close": 22.16, "volume": 456825.0}, {"date": "2022-11-29", "close": 22.3, "volume": 280446.0}, {"date": "2022-11-30", "close": 23.18, "volume": 478834.0}, {"date": "2022-12-01", "close": 22.78, "volume": 666763.0}, {"date": "2022-12-02", "close": 23.16, "volume": 263137.0}, {"date": "2022-12-05", "close": 22.97, "volume": 239866.0}, {"date": "2022-12-06", "close": 22.52, "volume": 232874.0}, {"date": "2022-12-07", "close": 22.1, "volume": 249235.0}, {"date": "2022-12-08", "close": 21.82, "volume": 292418.0}, {"date": "2022-12-09", "close": 21.72, "volume": 373958.0}, {"date": "2022-12-12", "close": 21.93, "volume": 293737.0}, {"date": "2022-12-13", "close": 22.3, "volume": 276789.0}, {"date": "2022-12-14", "close": 22.13, "volume": 223225.0}, {"date": "2022-12-15", "close": 21.18, "volume": 255012.0}, {"date": "2022-12-16", "close": 21.11, "volume": 765522.0}, {"date": "2022-12-19", "close": 20.96, "volume": 321910.0}, {"date": "2022-12-20", "close": 21.18, "volume": 260467.0}, {"date": "2022-12-21", "close": 21.6, "volume": 233546.0}, {"date": "2022-12-22", "close": 20.95, "volume": 200886.0}, {"date": "2022-12-23", "close": 20.96, "volume": 169322.0}, {"date": "2022-12-27", "close": 21.04, "volume": 151604.0}, {"date": "2022-12-28", "close": 20.37, "volume": 198700.0}, {"date": "2022-12-29", "close": 20.53, "volume": 231036.0}, {"date": "2022-12-30", "close": 20.49, "volume": 310975.0}, {"date": "2023-01-03", "close": 20.62, "volume": 516918.0}, {"date": "2023-01-04", "close": 20.45, "volume": 220163.0}, {"date": "2023-01-05", "close": 19.8, "volume": 305070.0}, {"date": "2023-01-06", "close": 20.21, "volume": 248190.0}, {"date": "2023-01-09", "close": 20.43, "volume": 254280.0}, {"date": "2023-01-10", "close": 21.28, "volume": 444046.0}, {"date": "2023-01-11", "close": 21.8, "volume": 185463.0}, {"date": "2023-01-12", "close": 22.17, "volume": 201888.0}, {"date": "2023-01-13", "close": 22.19, "volume": 186685.0}, {"date": "2023-01-17", "close": 21.88, "volume": 225062.0}, {"date": "2023-01-18", "close": 21.58, "volume": 172863.0}, {"date": "2023-01-19", "close": 21.58, "volume": 191349.0}, {"date": "2023-01-20", "close": 21.87, "volume": 264128.0}, {"date": "2023-01-23", "close": 21.85, "volume": 356620.0}, {"date": "2023-01-24", "close": 21.45, "volume": 214787.0}, {"date": "2023-01-25", "close": 21.81, "volume": 127411.0}, {"date": "2023-01-26", "close": 21.27, "volume": 210833.0}, {"date": "2023-01-27", "close": 21.46, "volume": 339342.0}, {"date": "2023-01-30", "close": 21.41, "volume": 125837.0}, {"date": "2023-01-31", "close": 22.13, "volume": 209478.0}, {"date": "2023-02-01", "close": 22.3, "volume": 226302.0}, {"date": "2023-02-02", "close": 22.71, "volume": 277871.0}, {"date": "2023-02-03", "close": 22.95, "volume": 230162.0}, {"date": "2023-02-06", "close": 22.42, "volume": 184182.0}, {"date": "2023-02-07", "close": 22.42, "volume": 199496.0}, {"date": "2023-02-08", "close": 22.32, "volume": 212373.0}, {"date": "2023-02-09", "close": 22.31, "volume": 214500.0}, {"date": "2023-02-10", "close": 22.61, "volume": 276875.0}, {"date": "2023-02-13", "close": 22.95, "volume": 117456.0}, {"date": "2023-02-14", "close": 22.36, "volume": 563495.0}, {"date": "2023-02-15", "close": 22.5, "volume": 569926.0}, {"date": "2023-02-16", "close": 21.84, "volume": 374249.0}, {"date": "2023-02-17", "close": 21.67, "volume": 357068.0}, {"date": "2023-02-21", "close": 21.13, "volume": 328877.0}, {"date": "2023-02-22", "close": 20.89, "volume": 607529.0}, {"date": "2023-02-23", "close": 21.85, "volume": 934204.0}, {"date": "2023-02-24", "close": 22.02, "volume": 349737.0}, {"date": "2023-02-27", "close": 21.73, "volume": 237255.0}, {"date": "2023-02-28", "close": 22.07, "volume": 477327.0}, {"date": "2023-03-01", "close": 22.09, "volume": 263967.0}, {"date": "2023-03-02", "close": 22.6, "volume": 330645.0}, {"date": "2023-03-03", "close": 23.26, "volume": 313778.0}, {"date": "2023-03-06", "close": 23.89, "volume": 631932.0}, {"date": "2023-03-07", "close": 23.19, "volume": 415392.0}, {"date": "2023-03-08", "close": 23.77, "volume": 274096.0}, {"date": "2023-03-09", "close": 23.22, "volume": 280603.0}, {"date": "2023-03-10", "close": 22.26, "volume": 349163.0}, {"date": "2023-03-13", "close": 22.47, "volume": 390461.0}, {"date": "2023-03-14", "close": 22.85, "volume": 430387.0}, {"date": "2023-03-15", "close": 21.97, "volume": 345674.0}, {"date": "2023-03-16", "close": 22.05, "volume": 275291.0}, {"date": "2023-03-17", "close": 21.04, "volume": 983104.0}, {"date": "2023-03-20", "close": 21.42, "volume": 235868.0}, {"date": "2023-03-21", "close": 21.94, "volume": 239796.0}, {"date": "2023-03-22", "close": 21.49, "volume": 227188.0}, {"date": "2023-03-23", "close": 21.5, "volume": 190180.0}, {"date": "2023-03-24", "close": 21.69, "volume": 217592.0}, {"date": "2023-03-27", "close": 21.79, "volume": 197286.0}, {"date": "2023-03-28", "close": 21.87, "volume": 158229.0}, {"date": "2023-03-29", "close": 21.9, "volume": 163548.0}, {"date": "2023-03-30", "close": 22.11, "volume": 216876.0}, {"date": "2023-03-31", "close": 23.05, "volume": 628168.0}, {"date": "2023-04-03", "close": 23.68, "volume": 549516.0}, {"date": "2023-04-04", "close": 23.31, "volume": 550590.0}, {"date": "2023-04-05", "close": 23.42, "volume": 351781.0}, {"date": "2023-04-06", "close": 23.46, "volume": 261860.0}, {"date": "2023-04-10", "close": 24.39, "volume": 529319.0}, {"date": "2023-04-11", "close": 24.77, "volume": 489376.0}, {"date": "2023-04-12", "close": 24.51, "volume": 375458.0}, {"date": "2023-04-13", "close": 24.86, "volume": 297604.0}, {"date": "2023-04-14", "close": 24.51, "volume": 242512.0}, {"date": "2023-04-17", "close": 24.15, "volume": 258806.0}, {"date": "2023-04-18", "close": 23.82, "volume": 257334.0}, {"date": "2023-04-19", "close": 23.71, "volume": 240657.0}, {"date": "2023-04-20", "close": 23.08, "volume": 222514.0}, {"date": "2023-04-21", "close": 22.59, "volume": 901326.0}, {"date": "2023-04-24", "close": 22.41, "volume": 273685.0}, {"date": "2023-04-25", "close": 22.81, "volume": 423467.0}, {"date": "2023-04-26", "close": 22.74, "volume": 362265.0}, {"date": "2023-04-27", "close": 22.93, "volume": 440382.0}, {"date": "2023-04-28", "close": 22.53, "volume": 415400.0}, {"date": "2023-05-01", "close": 22.1, "volume": 337112.0}, {"date": "2023-05-02", "close": 22.22, "volume": 383384.0}, {"date": "2023-05-03", "close": 21.98, "volume": 471203.0}, {"date": "2023-05-04", "close": 23.27, "volume": 847094.0}, {"date": "2023-05-05", "close": 24.21, "volume": 484036.0}, {"date": "2023-05-08", "close": 23.56, "volume": 257166.0}, {"date": "2023-05-09", "close": 24.43, "volume": 491416.0}, {"date": "2023-05-10", "close": 24.48, "volume": 398949.0}, {"date": "2023-05-11", "close": 24.26, "volume": 255000.0}, {"date": "2023-05-12", "close": 24.14, "volume": 209328.0}, {"date": "2023-05-15", "close": 24.57, "volume": 327984.0}, {"date": "2023-05-16", "close": 24.33, "volume": 199373.0}, {"date": "2023-05-17", "close": 24.68, "volume": 284393.0}, {"date": "2023-05-18", "close": 25.24, "volume": 381732.0}, {"date": "2023-05-19", "close": 25.23, "volume": 282799.0}, {"date": "2023-05-22", "close": 25.48, "volume": 241866.0}, {"date": "2023-05-23", "close": 25.27, "volume": 243580.0}, {"date": "2023-05-24", "close": 24.63, "volume": 242975.0}, {"date": "2023-05-25", "close": 24.92, "volume": 332992.0}, {"date": "2023-05-26", "close": 24.83, "volume": 234573.0}, {"date": "2023-05-30", "close": 24.72, "volume": 260745.0}, {"date": "2023-05-31", "close": 23.81, "volume": 418275.0}, {"date": "2023-06-01", "close": 24.21, "volume": 415452.0}, {"date": "2023-06-02", "close": 25.29, "volume": 294510.0}, {"date": "2023-06-05", "close": 25.39, "volume": 269000.0}, {"date": "2023-06-06", "close": 26.42, "volume": 426094.0}, {"date": "2023-06-07", "close": 26.64, "volume": 378009.0}, {"date": "2023-06-08", "close": 27.0, "volume": 321405.0}, {"date": "2023-06-09", "close": 27.03, "volume": 321176.0}, {"date": "2023-06-12", "close": 26.98, "volume": 318800.0}, {"date": "2023-06-13", "close": 26.67, "volume": 506470.0}, {"date": "2023-06-14", "close": 26.64, "volume": 308008.0}, {"date": "2023-06-15", "close": 26.83, "volume": 221915.0}, {"date": "2023-06-16", "close": 27.39, "volume": 647929.0}, {"date": "2023-06-20", "close": 27.52, "volume": 369500.0}, {"date": "2023-06-21", "close": 27.57, "volume": 252930.0}, {"date": "2023-06-22", "close": 27.51, "volume": 201425.0}, {"date": "2023-06-23", "close": 26.79, "volume": 650079.0}, {"date": "2023-06-26", "close": 27.0, "volume": 297242.0}, {"date": "2023-06-27", "close": 29.42, "volume": 1106988.0}, {"date": "2023-06-28", "close": 27.96, "volume": 768976.0}, {"date": "2023-06-29", "close": 27.81, "volume": 357459.0}, {"date": "2023-06-30", "close": 27.95, "volume": 483228.0}, {"date": "2023-07-03", "close": 28.6, "volume": 332207.0}, {"date": "2023-07-05", "close": 28.31, "volume": 272848.0}, {"date": "2023-07-06", "close": 27.74, "volume": 321029.0}, {"date": "2023-07-07", "close": 27.7, "volume": 238289.0}, {"date": "2023-07-10", "close": 28.22, "volume": 222768.0}, {"date": "2023-07-11", "close": 28.34, "volume": 256617.0}, {"date": "2023-07-12", "close": 28.71, "volume": 410601.0}, {"date": "2023-07-13", "close": 29.09, "volume": 305988.0}, {"date": "2023-07-14", "close": 29.07, "volume": 318055.0}, {"date": "2023-07-17", "close": 30.25, "volume": 879742.0}, {"date": "2023-07-18", "close": 30.61, "volume": 404292.0}, {"date": "2023-07-19", "close": 30.07, "volume": 369572.0}, {"date": "2023-07-20", "close": 29.96, "volume": 295218.0}, {"date": "2023-07-21", "close": 29.92, "volume": 690370.0}, {"date": "2023-07-24", "close": 30.12, "volume": 365913.0}, {"date": "2023-07-25", "close": 30.55, "volume": 330218.0}, {"date": "2023-07-26", "close": 30.33, "volume": 178771.0}, {"date": "2023-07-27", "close": 29.68, "volume": 273625.0}, {"date": "2023-07-28", "close": 29.93, "volume": 196441.0}, {"date": "2023-07-31", "close": 30.48, "volume": 332862.0}, {"date": "2023-08-01", "close": 30.57, "volume": 303697.0}, {"date": "2023-08-02", "close": 30.42, "volume": 584915.0}, {"date": "2023-08-03", "close": 25.97, "volume": 2110398.0}, {"date": "2023-08-04", "close": 27.52, "volume": 791825.0}, {"date": "2023-08-07", "close": 27.67, "volume": 567209.0}, {"date": "2023-08-08", "close": 26.81, "volume": 964277.0}, {"date": "2023-08-09", "close": 27.14, "volume": 494704.0}, {"date": "2023-08-10", "close": 27.73, "volume": 317785.0}, {"date": "2023-08-11", "close": 27.41, "volume": 237671.0}, {"date": "2023-08-14", "close": 27.6, "volume": 275985.0}, {"date": "2023-08-15", "close": 27.38, "volume": 309897.0}, {"date": "2023-08-16", "close": 26.87, "volume": 201794.0}, {"date": "2023-08-17", "close": 27.05, "volume": 221180.0}, {"date": "2023-08-18", "close": 27.14, "volume": 183007.0}, {"date": "2023-08-21", "close": 27.59, "volume": 196209.0}, {"date": "2023-08-22", "close": 27.88, "volume": 263582.0}, {"date": "2023-08-23", "close": 27.56, "volume": 555879.0}, {"date": "2023-08-24", "close": 27.15, "volume": 223659.0}, {"date": "2023-08-25", "close": 27.29, "volume": 249282.0}, {"date": "2023-08-28", "close": 27.77, "volume": 264002.0}, {"date": "2023-08-29", "close": 27.95, "volume": 209570.0}, {"date": "2023-08-30", "close": 27.09, "volume": 268045.0}, {"date": "2023-08-31", "close": 27.18, "volume": 494453.0}, {"date": "2023-09-01", "close": 25.38, "volume": 1144515.0}, {"date": "2023-09-05", "close": 25.15, "volume": 704453.0}, {"date": "2023-09-06", "close": 25.0, "volume": 240583.0}, {"date": "2023-09-07", "close": 24.82, "volume": 308688.0}, {"date": "2023-09-08", "close": 24.54, "volume": 295701.0}, {"date": "2023-09-11", "close": 24.15, "volume": 254882.0}, {"date": "2023-09-12", "close": 24.38, "volume": 316889.0}, {"date": "2023-09-13", "close": 23.73, "volume": 298543.0}, {"date": "2023-09-14", "close": 23.67, "volume": 372911.0}, {"date": "2023-09-15", "close": 23.0, "volume": 747629.0}, {"date": "2023-09-18", "close": 22.9, "volume": 335629.0}, {"date": "2023-09-19", "close": 22.7, "volume": 343880.0}, {"date": "2023-09-20", "close": 21.94, "volume": 209953.0}, {"date": "2023-09-21", "close": 21.65, "volume": 284433.0}, {"date": "2023-09-22", "close": 21.29, "volume": 942140.0}, {"date": "2023-09-25", "close": 21.34, "volume": 606170.0}, {"date": "2023-09-26", "close": 20.98, "volume": 348805.0}, {"date": "2023-09-27", "close": 20.75, "volume": 403479.0}, {"date": "2023-09-28", "close": 20.68, "volume": 665590.0}, {"date": "2023-09-29", "close": 21.21, "volume": 588806.0}, {"date": "2023-10-02", "close": 20.83, "volume": 353743.0}, {"date": "2023-10-03", "close": 20.56, "volume": 220563.0}, {"date": "2023-10-04", "close": 20.41, "volume": 504283.0}, {"date": "2023-10-05", "close": 20.08, "volume": 664138.0}, {"date": "2023-10-06", "close": 20.09, "volume": 551708.0}, {"date": "2023-10-09", "close": 20.15, "volume": 351776.0}, {"date": "2023-10-10", "close": 20.84, "volume": 421798.0}, {"date": "2023-10-11", "close": 20.54, "volume": 424557.0}, {"date": "2023-10-12", "close": 20.59, "volume": 255074.0}, {"date": "2023-10-13", "close": 19.51, "volume": 445773.0}, {"date": "2023-10-16", "close": 19.36, "volume": 630553.0}, {"date": "2023-10-17", "close": 19.05, "volume": 616190.0}, {"date": "2023-10-18", "close": 18.75, "volume": 566491.0}, {"date": "2023-10-19", "close": 18.29, "volume": 493588.0}, {"date": "2023-10-20", "close": 18.2, "volume": 852749.0}, {"date": "2023-10-23", "close": 18.05, "volume": 460906.0}, {"date": "2023-10-24", "close": 18.38, "volume": 410751.0}, {"date": "2023-10-25", "close": 15.37, "volume": 1544097.0}, {"date": "2023-10-26", "close": 15.04, "volume": 1560930.0}, {"date": "2023-10-27", "close": 14.84, "volume": 865735.0}, {"date": "2023-10-30", "close": 14.16, "volume": 702822.0}, {"date": "2023-10-31", "close": 15.2, "volume": 821418.0}, {"date": "2023-11-01", "close": 14.41, "volume": 648520.0}, {"date": "2023-11-02", "close": 17.71, "volume": 2183382.0}, {"date": "2023-11-03", "close": 18.08, "volume": 894581.0}, {"date": "2023-11-06", "close": 18.11, "volume": 833437.0}, {"date": "2023-11-07", "close": 18.2, "volume": 547639.0}, {"date": "2023-11-08", "close": 17.96, "volume": 387643.0}, {"date": "2023-11-09", "close": 17.87, "volume": 438916.0}, {"date": "2023-11-10", "close": 17.97, "volume": 254046.0}, {"date": "2023-11-13", "close": 17.97, "volume": 271085.0}, {"date": "2023-11-14", "close": 19.34, "volume": 720280.0}, {"date": "2023-11-15", "close": 19.45, "volume": 407758.0}, {"date": "2023-11-16", "close": 19.42, "volume": 442685.0}, {"date": "2023-11-17", "close": 19.44, "volume": 751727.0}, {"date": "2023-11-20", "close": 19.66, "volume": 420568.0}, {"date": "2023-11-21", "close": 19.26, "volume": 189953.0}, {"date": "2023-11-22", "close": 19.37, "volume": 162785.0}, {"date": "2023-11-24", "close": 19.5, "volume": 141992.0}, {"date": "2023-11-27", "close": 18.72, "volume": 644727.0}, {"date": "2023-11-28", "close": 18.93, "volume": 242818.0}, {"date": "2023-11-29", "close": 19.35, "volume": 267865.0}, {"date": "2023-11-30", "close": 19.06, "volume": 295978.0}, {"date": "2023-12-01", "close": 18.88, "volume": 532886.0}, {"date": "2023-12-04", "close": 18.75, "volume": 439857.0}, {"date": "2023-12-05", "close": 18.49, "volume": 297966.0}, {"date": "2023-12-06", "close": 17.93, "volume": 388805.0}, {"date": "2023-12-07", "close": 18.38, "volume": 479874.0}, {"date": "2023-12-08", "close": 18.18, "volume": 294332.0}, {"date": "2023-12-11", "close": 18.32, "volume": 337808.0}, {"date": "2023-12-12", "close": 17.83, "volume": 322476.0}, {"date": "2023-12-13", "close": 18.6, "volume": 338114.0}, {"date": "2023-12-14", "close": 19.3, "volume": 567063.0}, {"date": "2023-12-15", "close": 18.57, "volume": 718531.0}, {"date": "2023-12-18", "close": 18.32, "volume": 323126.0}, {"date": "2023-12-19", "close": 18.66, "volume": 323699.0}, {"date": "2023-12-20", "close": 18.35, "volume": 231457.0}, {"date": "2023-12-21", "close": 18.59, "volume": 182233.0}, {"date": "2023-12-22", "close": 18.66, "volume": 195974.0}, {"date": "2023-12-26", "close": 19.06, "volume": 136858.0}, {"date": "2023-12-27", "close": 19.02, "volume": 216345.0}, {"date": "2023-12-28", "close": 18.93, "volume": 271618.0}, {"date": "2023-12-29", "close": 18.84, "volume": 278049.0}, {"date": "2024-01-02", "close": 18.88, "volume": 401243.0}, {"date": "2024-01-03", "close": 18.31, "volume": 312751.0}, {"date": "2024-01-04", "close": 18.18, "volume": 308582.0}, {"date": "2024-01-05", "close": 17.85, "volume": 392838.0}, {"date": "2024-01-08", "close": 18.17, "volume": 293376.0}, {"date": "2024-01-09", "close": 17.58, "volume": 360023.0}, {"date": "2024-01-10", "close": 17.09, "volume": 443140.0}, {"date": "2024-01-11", "close": 17.08, "volume": 1002033.0}, {"date": "2024-01-12", "close": 17.91, "volume": 412241.0}, {"date": "2024-01-16", "close": 17.6, "volume": 543292.0}, {"date": "2024-01-17", "close": 17.14, "volume": 513211.0}, {"date": "2024-01-18", "close": 16.64, "volume": 439148.0}, {"date": "2024-01-19", "close": 16.55, "volume": 880191.0}, {"date": "2024-01-22", "close": 16.63, "volume": 688302.0}, {"date": "2024-01-23", "close": 16.98, "volume": 1004922.0}, {"date": "2024-01-24", "close": 16.25, "volume": 479595.0}, {"date": "2024-01-25", "close": 16.16, "volume": 476377.0}, {"date": "2024-01-26", "close": 16.16, "volume": 277577.0}, {"date": "2024-01-29", "close": 16.25, "volume": 554089.0}, {"date": "2024-01-30", "close": 15.97, "volume": 346662.0}, {"date": "2024-01-31", "close": 15.51, "volume": 469090.0}, {"date": "2024-02-01", "close": 15.43, "volume": 282383.0}, {"date": "2024-02-02", "close": 15.48, "volume": 479964.0}, {"date": "2024-02-05", "close": 14.53, "volume": 446942.0}, {"date": "2024-02-06", "close": 14.76, "volume": 892618.0}, {"date": "2024-02-07", "close": 15.16, "volume": 483885.0}, {"date": "2024-02-08", "close": 15.3, "volume": 242619.0}, {"date": "2024-02-09", "close": 15.57, "volume": 363177.0}, {"date": "2024-02-12", "close": 15.86, "volume": 311715.0}, {"date": "2024-02-13", "close": 15.17, "volume": 286069.0}, {"date": "2024-02-14", "close": 15.8, "volume": 368976.0}, {"date": "2024-02-15", "close": 16.23, "volume": 324856.0}, {"date": "2024-02-16", "close": 16.18, "volume": 335901.0}, {"date": "2024-02-20", "close": 15.67, "volume": 273878.0}, {"date": "2024-02-21", "close": 15.62, "volume": 387044.0}, {"date": "2024-02-22", "close": 15.11, "volume": 1362646.0}, {"date": "2024-02-23", "close": 14.04, "volume": 689888.0}, {"date": "2024-02-26", "close": 15.29, "volume": 653975.0}, {"date": "2024-02-27", "close": 15.55, "volume": 519616.0}, {"date": "2024-02-28", "close": 15.27, "volume": 613767.0}, {"date": "2024-02-29", "close": 15.63, "volume": 876045.0}, {"date": "2024-03-01", "close": 16.09, "volume": 962437.0}, {"date": "2024-03-04", "close": 15.69, "volume": 454966.0}, {"date": "2024-03-05", "close": 15.34, "volume": 307281.0}, {"date": "2024-03-06", "close": 15.46, "volume": 351193.0}, {"date": "2024-03-07", "close": 15.56, "volume": 292221.0}, {"date": "2024-03-08", "close": 15.2, "volume": 254228.0}, {"date": "2024-03-11", "close": 15.05, "volume": 443099.0}, {"date": "2024-03-12", "close": 14.75, "volume": 425480.0}, {"date": "2024-03-13", "close": 14.82, "volume": 353427.0}, {"date": "2024-03-14", "close": 14.17, "volume": 374573.0}, {"date": "2024-03-15", "close": 14.82, "volume": 1638850.0}, {"date": "2024-03-18", "close": 14.58, "volume": 289981.0}, {"date": "2024-03-19", "close": 14.78, "volume": 234027.0}, {"date": "2024-03-20", "close": 15.2, "volume": 314526.0}, {"date": "2024-03-21", "close": 15.61, "volume": 500161.0}, {"date": "2024-03-22", "close": 15.3, "volume": 347701.0}, {"date": "2024-03-25", "close": 15.1, "volume": 279948.0}, {"date": "2024-03-26", "close": 15.15, "volume": 351454.0}, {"date": "2024-03-27", "close": 15.8, "volume": 323600.0}, {"date": "2024-03-28", "close": 15.79, "volume": 334479.0}, {"date": "2024-04-01", "close": 15.87, "volume": 321598.0}, {"date": "2024-04-02", "close": 14.93, "volume": 386636.0}, {"date": "2024-04-03", "close": 15.54, "volume": 249664.0}, {"date": "2024-04-04", "close": 15.51, "volume": 513007.0}, {"date": "2024-04-05", "close": 14.86, "volume": 272375.0}, {"date": "2024-04-08", "close": 14.73, "volume": 293101.0}, {"date": "2024-04-09", "close": 14.83, "volume": 502898.0}, {"date": "2024-04-10", "close": 14.39, "volume": 399770.0}, {"date": "2024-04-11", "close": 14.8, "volume": 422046.0}, {"date": "2024-04-12", "close": 14.37, "volume": 311382.0}, {"date": "2024-04-15", "close": 13.98, "volume": 192135.0}, {"date": "2024-04-16", "close": 13.7, "volume": 295380.0}, {"date": "2024-04-17", "close": 13.53, "volume": 430814.0}, {"date": "2024-04-18", "close": 13.63, "volume": 262232.0}, {"date": "2024-04-19", "close": 13.71, "volume": 375863.0}, {"date": "2024-04-22", "close": 13.75, "volume": 305256.0}, {"date": "2024-04-23", "close": 13.89, "volume": 271916.0}, {"date": "2024-04-24", "close": 13.98, "volume": 264629.0}, {"date": "2024-04-25", "close": 14.19, "volume": 393489.0}, {"date": "2024-04-26", "close": 14.2, "volume": 257148.0}, {"date": "2024-04-29", "close": 14.86, "volume": 376596.0}, {"date": "2024-04-30", "close": 14.9, "volume": 396958.0}, {"date": "2024-05-01", "close": 14.65, "volume": 393292.0}, {"date": "2024-05-02", "close": 13.04, "volume": 1465627.0}, {"date": "2024-05-03", "close": 13.64, "volume": 691059.0}, {"date": "2024-05-06", "close": 13.43, "volume": 441351.0}, {"date": "2024-05-07", "close": 13.87, "volume": 496042.0}, {"date": "2024-05-08", "close": 13.49, "volume": 358246.0}, {"date": "2024-05-09", "close": 13.9, "volume": 676924.0}, {"date": "2024-05-10", "close": 13.96, "volume": 592341.0}, {"date": "2024-05-13", "close": 13.86, "volume": 321726.0}, {"date": "2024-05-14", "close": 13.9, "volume": 404341.0}, {"date": "2024-05-15", "close": 14.09, "volume": 269860.0}, {"date": "2024-05-16", "close": 14.04, "volume": 268133.0}, {"date": "2024-05-17", "close": 13.71, "volume": 312606.0}, {"date": "2024-05-20", "close": 13.58, "volume": 215227.0}, {"date": "2024-05-21", "close": 13.95, "volume": 273558.0}, {"date": "2024-05-22", "close": 13.91, "volume": 271554.0}, {"date": "2024-05-23", "close": 13.29, "volume": 219634.0}, {"date": "2024-05-24", "close": 13.58, "volume": 279045.0}, {"date": "2024-05-28", "close": 13.8, "volume": 304695.0}, {"date": "2024-05-29", "close": 13.23, "volume": 237622.0}, {"date": "2024-05-30", "close": 13.42, "volume": 335438.0}, {"date": "2024-05-31", "close": 13.5, "volume": 404650.0}, {"date": "2024-06-03", "close": 13.26, "volume": 322501.0}, {"date": "2024-06-04", "close": 12.72, "volume": 399967.0}, {"date": "2024-06-05", "close": 12.86, "volume": 201964.0}, {"date": "2024-06-06", "close": 13.48, "volume": 720244.0}, {"date": "2024-06-07", "close": 13.33, "volume": 669763.0}, {"date": "2024-06-10", "close": 13.63, "volume": 599741.0}, {"date": "2024-06-11", "close": 13.64, "volume": 609323.0}, {"date": "2024-06-12", "close": 13.87, "volume": 386923.0}, {"date": "2024-06-13", "close": 13.44, "volume": 197448.0}, {"date": "2024-06-14", "close": 12.83, "volume": 288259.0}, {"date": "2024-06-17", "close": 13.03, "volume": 231937.0}, {"date": "2024-06-18", "close": 12.53, "volume": 168255.0}, {"date": "2024-06-20", "close": 12.41, "volume": 198387.0}, {"date": "2024-06-21", "close": 12.37, "volume": 529609.0}, {"date": "2024-06-24", "close": 13.05, "volume": 405419.0}, {"date": "2024-06-25", "close": 12.51, "volume": 299001.0}, {"date": "2024-06-26", "close": 12.95, "volume": 383550.0}, {"date": "2024-06-27", "close": 13.21, "volume": 381317.0}, {"date": "2024-06-28", "close": 13.29, "volume": 888470.0}, {"date": "2024-07-01", "close": 12.7, "volume": 387702.0}, {"date": "2024-07-02", "close": 12.79, "volume": 240747.0}, {"date": "2024-07-03", "close": 12.95, "volume": 129061.0}, {"date": "2024-07-05", "close": 12.6, "volume": 253238.0}, {"date": "2024-07-08", "close": 12.68, "volume": 228073.0}, {"date": "2024-07-09", "close": 13.47, "volume": 524632.0}, {"date": "2024-07-10", "close": 13.64, "volume": 341589.0}, {"date": "2024-07-11", "close": 14.31, "volume": 377102.0}, {"date": "2024-07-12", "close": 14.37, "volume": 456339.0}, {"date": "2024-07-15", "close": 14.76, "volume": 537138.0}, {"date": "2024-07-16", "close": 15.41, "volume": 503765.0}, {"date": "2024-07-17", "close": 15.06, "volume": 590868.0}, {"date": "2024-07-18", "close": 14.6, "volume": 253274.0}, {"date": "2024-07-19", "close": 14.29, "volume": 399644.0}, {"date": "2024-07-22", "close": 14.49, "volume": 280782.0}, {"date": "2024-07-23", "close": 14.68, "volume": 276490.0}, {"date": "2024-07-24", "close": 14.32, "volume": 280626.0}, {"date": "2024-07-25", "close": 14.84, "volume": 270220.0}, {"date": "2024-07-26", "close": 14.91, "volume": 258440.0}, {"date": "2024-07-29", "close": 14.43, "volume": 232525.0}, {"date": "2024-07-30", "close": 14.47, "volume": 264781.0}, {"date": "2024-07-31", "close": 14.58, "volume": 336760.0}, {"date": "2024-08-01", "close": 17.59, "volume": 1772560.0}, {"date": "2024-08-02", "close": 16.29, "volume": 702091.0}, {"date": "2024-08-05", "close": 16.03, "volume": 776649.0}, {"date": "2024-08-06", "close": 15.86, "volume": 812457.0}, {"date": "2024-08-07", "close": 15.95, "volume": 297363.0}, {"date": "2024-08-08", "close": 16.6, "volume": 316851.0}, {"date": "2024-08-09", "close": 16.65, "volume": 464409.0}, {"date": "2024-08-12", "close": 16.6, "volume": 439617.0}, {"date": "2024-08-13", "close": 16.7, "volume": 298782.0}, {"date": "2024-08-14", "close": 16.62, "volume": 232208.0}, {"date": "2024-08-15", "close": 17.19, "volume": 350109.0}, {"date": "2024-08-16", "close": 17.46, "volume": 338180.0}, {"date": "2024-08-19", "close": 17.83, "volume": 249702.0}, {"date": "2024-08-20", "close": 17.65, "volume": 457077.0}, {"date": "2024-08-21", "close": 18.18, "volume": 337729.0}, {"date": "2024-08-22", "close": 17.74, "volume": 385858.0}, {"date": "2024-08-23", "close": 18.23, "volume": 387929.0}, {"date": "2024-08-26", "close": 18.02, "volume": 284770.0}, {"date": "2024-08-27", "close": 17.8, "volume": 513974.0}, {"date": "2024-08-28", "close": 16.57, "volume": 345175.0}, {"date": "2024-08-29", "close": 16.44, "volume": 287012.0}, {"date": "2024-08-30", "close": 16.24, "volume": 357578.0}, {"date": "2024-09-03", "close": 15.81, "volume": 457260.0}, {"date": "2024-09-04", "close": 15.83, "volume": 289022.0}, {"date": "2024-09-05", "close": 14.79, "volume": 428358.0}, {"date": "2024-09-06", "close": 14.48, "volume": 302252.0}, {"date": "2024-09-09", "close": 14.86, "volume": 302650.0}, {"date": "2024-09-10", "close": 15.3, "volume": 507220.0}, {"date": "2024-09-11", "close": 15.49, "volume": 376742.0}, {"date": "2024-09-12", "close": 15.51, "volume": 336126.0}, {"date": "2024-09-13", "close": 16.03, "volume": 234030.0}, {"date": "2024-09-16", "close": 16.01, "volume": 490406.0}, {"date": "2024-09-17", "close": 16.45, "volume": 290601.0}, {"date": "2024-09-18", "close": 16.84, "volume": 437079.0}, {"date": "2024-09-19", "close": 17.24, "volume": 288074.0}, {"date": "2024-09-20", "close": 17.05, "volume": 839836.0}, {"date": "2024-09-23", "close": 17.05, "volume": 212330.0}, {"date": "2024-09-24", "close": 17.53, "volume": 149154.0}, {"date": "2024-09-25", "close": 17.04, "volume": 274087.0}, {"date": "2024-09-26", "close": 17.15, "volume": 166140.0}, {"date": "2024-09-27", "close": 17.19, "volume": 177177.0}, {"date": "2024-09-30", "close": 17.39, "volume": 191033.0}, {"date": "2024-10-01", "close": 17.11, "volume": 199866.0}, {"date": "2024-10-02", "close": 17.31, "volume": 448003.0}, {"date": "2024-10-03", "close": 17.01, "volume": 190394.0}, {"date": "2024-10-04", "close": 16.9, "volume": 205789.0}, {"date": "2024-10-07", "close": 17.6, "volume": 215988.0}, {"date": "2024-10-08", "close": 18.63, "volume": 492451.0}, {"date": "2024-10-09", "close": 18.74, "volume": 361647.0}, {"date": "2024-10-10", "close": 18.62, "volume": 306370.0}, {"date": "2024-10-11", "close": 18.65, "volume": 297342.0}, {"date": "2024-10-14", "close": 18.37, "volume": 273388.0}, {"date": "2024-10-15", "close": 18.04, "volume": 377024.0}, {"date": "2024-10-16", "close": 17.93, "volume": 414605.0}, {"date": "2024-10-17", "close": 18.01, "volume": 370103.0}, {"date": "2024-10-18", "close": 18.87, "volume": 442478.0}, {"date": "2024-10-21", "close": 18.91, "volume": 493251.0}, {"date": "2024-10-22", "close": 17.99, "volume": 410649.0}, {"date": "2024-10-23", "close": 17.88, "volume": 306128.0}, {"date": "2024-10-24", "close": 17.85, "volume": 263824.0}, {"date": "2024-10-25", "close": 17.82, "volume": 154373.0}, {"date": "2024-10-28", "close": 17.98, "volume": 218277.0}, {"date": "2024-10-29", "close": 17.58, "volume": 413353.0}, {"date": "2024-10-30", "close": 17.86, "volume": 306317.0}, {"date": "2024-10-31", "close": 17.86, "volume": 551902.0}, {"date": "2024-11-01", "close": 18.53, "volume": 621011.0}, {"date": "2024-11-04", "close": 18.52, "volume": 334254.0}, {"date": "2024-11-05", "close": 19.06, "volume": 298843.0}, {"date": "2024-11-06", "close": 19.6, "volume": 693275.0}, {"date": "2024-11-07", "close": 19.86, "volume": 398626.0}, {"date": "2024-11-08", "close": 19.71, "volume": 340130.0}, {"date": "2024-11-11", "close": 19.93, "volume": 431479.0}, {"date": "2024-11-12", "close": 19.43, "volume": 255414.0}, {"date": "2024-11-13", "close": 19.17, "volume": 323074.0}, {"date": "2024-11-14", "close": 19.0, "volume": 223851.0}, {"date": "2024-11-15", "close": 18.75, "volume": 331169.0}, {"date": "2024-11-18", "close": 14.66, "volume": 3038687.0}, {"date": "2024-11-19", "close": 15.35, "volume": 1008431.0}, {"date": "2024-11-20", "close": 15.5, "volume": 713662.0}, {"date": "2024-11-21", "close": 15.63, "volume": 3087617.0}, {"date": "2024-11-22", "close": 15.8, "volume": 498261.0}, {"date": "2024-11-25", "close": 15.6, "volume": 593849.0}, {"date": "2024-11-26", "close": 15.33, "volume": 467213.0}, {"date": "2024-11-27", "close": 15.2, "volume": 435500.0}, {"date": "2024-11-29", "close": 15.56, "volume": 375366.0}, {"date": "2024-12-02", "close": 16.04, "volume": 335667.0}, {"date": "2024-12-03", "close": 16.31, "volume": 427730.0}, {"date": "2024-12-04", "close": 16.21, "volume": 367691.0}, {"date": "2024-12-05", "close": 16.4, "volume": 396497.0}, {"date": "2024-12-06", "close": 16.26, "volume": 511817.0}, {"date": "2024-12-09", "close": 16.59, "volume": 281941.0}, {"date": "2024-12-10", "close": 16.8, "volume": 471961.0}, {"date": "2024-12-11", "close": 17.37, "volume": 535302.0}, {"date": "2024-12-12", "close": 16.42, "volume": 370577.0}, {"date": "2024-12-13", "close": 16.11, "volume": 208229.0}, {"date": "2024-12-16", "close": 16.19, "volume": 241814.0}, {"date": "2024-12-17", "close": 16.09, "volume": 317196.0}, {"date": "2024-12-18", "close": 15.38, "volume": 302958.0}, {"date": "2024-12-19", "close": 15.16, "volume": 342857.0}, {"date": "2024-12-20", "close": 15.14, "volume": 1109669.0}, {"date": "2024-12-23", "close": 14.83, "volume": 387749.0}, {"date": "2024-12-24", "close": 14.74, "volume": 217952.0}, {"date": "2024-12-26", "close": 15.18, "volume": 488085.0}, {"date": "2024-12-27", "close": 14.86, "volume": 226558.0}, {"date": "2024-12-30", "close": 14.72, "volume": 252574.0}, {"date": "2024-12-31", "close": 14.7, "volume": 307344.0}, {"date": "2025-01-02", "close": 14.89, "volume": 299319.0}, {"date": "2025-01-03", "close": 15.06, "volume": 211228.0}, {"date": "2025-01-06", "close": 15.34, "volume": 248439.0}, {"date": "2025-01-07", "close": 14.89, "volume": 261717.0}, {"date": "2025-01-08", "close": 14.79, "volume": 304010.0}, {"date": "2025-01-10", "close": 14.14, "volume": 292092.0}, {"date": "2025-01-13", "close": 14.06, "volume": 297318.0}, {"date": "2025-01-14", "close": 14.1, "volume": 216919.0}, {"date": "2025-01-15", "close": 14.37, "volume": 240112.0}, {"date": "2025-01-16", "close": 14.35, "volume": 251585.0}, {"date": "2025-01-17", "close": 14.77, "volume": 366601.0}, {"date": "2025-01-21", "close": 15.105, "volume": 226927.0}, {"date": "2025-01-22", "close": 14.73, "volume": 322446.0}, {"date": "2025-01-23", "close": 14.61, "volume": 208513.0}, {"date": "2025-01-24", "close": 14.4, "volume": 228635.0}, {"date": "2025-01-27", "close": 14.26, "volume": 353606.0}, {"date": "2025-01-28", "close": 14.33, "volume": 217145.0}, {"date": "2025-01-29", "close": 14.42, "volume": 354968.0}, {"date": "2025-01-30", "close": 14.56, "volume": 249149.0}, {"date": "2025-01-31", "close": 14.34, "volume": 330991.0}, {"date": "2025-02-03", "close": 14.14, "volume": 380540.0}, {"date": "2025-02-04", "close": 14.58, "volume": 215832.0}, {"date": "2025-02-05", "close": 14.69, "volume": 190655.0}, {"date": "2025-02-06", "close": 14.7, "volume": 170326.0}, {"date": "2025-02-07", "close": 14.53, "volume": 150204.0}, {"date": "2025-02-10", "close": 14.72, "volume": 150895.0}, {"date": "2025-02-11", "close": 14.86, "volume": 155392.0}, {"date": "2025-02-12", "close": 14.9, "volume": 256099.0}, {"date": "2025-02-13", "close": 15.1, "volume": 205779.0}, {"date": "2025-02-14", "close": 15.29, "volume": 346642.0}, {"date": "2025-02-18", "close": 15.55, "volume": 359718.0}, {"date": "2025-02-19", "close": 15.63, "volume": 168714.0}, {"date": "2025-02-20", "close": 15.48, "volume": 254309.0}, {"date": "2025-02-21", "close": 14.65, "volume": 281381.0}, {"date": "2025-02-24", "close": 14.78, "volume": 271539.0}, {"date": "2025-02-25", "close": 14.68, "volume": 306340.0}, {"date": "2025-02-26", "close": 14.68, "volume": 271362.0}, {"date": "2025-02-27", "close": 15.05, "volume": 521898.0}, {"date": "2025-02-28", "close": 14.96, "volume": 628270.0}, {"date": "2025-03-03", "close": 15.12, "volume": 492856.0}, {"date": "2025-03-04", "close": 15.22, "volume": 439265.0}, {"date": "2025-03-05", "close": 15.61, "volume": 396021.0}, {"date": "2025-03-06", "close": 15.67, "volume": 390626.0}, {"date": "2025-03-07", "close": 16.37, "volume": 335788.0}, {"date": "2025-03-10", "close": 16.22, "volume": 433797.0}, {"date": "2025-03-11", "close": 16.54, "volume": 617974.0}, {"date": "2025-03-12", "close": 16.24, "volume": 637980.0}, {"date": "2025-03-13", "close": 15.99, "volume": 327345.0}, {"date": "2025-03-14", "close": 16.38, "volume": 557183.0}, {"date": "2025-03-17", "close": 15.8, "volume": 487717.0}, {"date": "2025-03-18", "close": 16.16, "volume": 581429.0}, {"date": "2025-03-19", "close": 16.66, "volume": 442348.0}, {"date": "2025-03-20", "close": 16.31, "volume": 348966.0}, {"date": "2025-03-21", "close": 16.11, "volume": 1028168.0}, {"date": "2025-03-24", "close": 16.83, "volume": 466785.0}, {"date": "2025-03-25", "close": 16.6, "volume": 362922.0}, {"date": "2025-03-26", "close": 16.54, "volume": 314612.0}, {"date": "2025-03-27", "close": 16.18, "volume": 331298.0}, {"date": "2025-03-28", "close": 15.95, "volume": 272105.0}, {"date": "2025-03-31", "close": 15.89, "volume": 429951.0}, {"date": "2025-04-01", "close": 15.85, "volume": 379131.0}, {"date": "2025-04-02", "close": 15.97, "volume": 498152.0}, {"date": "2025-04-03", "close": 14.95, "volume": 510580.0}, {"date": "2025-04-04", "close": 14.41, "volume": 617752.0}, {"date": "2025-04-07", "close": 14.46, "volume": 554359.0}, {"date": "2025-04-08", "close": 14.31, "volume": 596784.0}, {"date": "2025-04-09", "close": 15.19, "volume": 558007.0}, {"date": "2025-04-10", "close": 14.6, "volume": 355912.0}, {"date": "2025-04-11", "close": 14.84, "volume": 417000.0}, {"date": "2025-04-14", "close": 14.88, "volume": 257573.0}, {"date": "2025-04-15", "close": 15.08, "volume": 389300.0}, {"date": "2025-04-16", "close": 14.87, "volume": 367497.0}, {"date": "2025-04-17", "close": 14.83, "volume": 388143.0}, {"date": "2025-04-21", "close": 14.63, "volume": 242346.0}, {"date": "2025-04-22", "close": 14.88, "volume": 356957.0}, {"date": "2025-04-23", "close": 14.76, "volume": 593652.0}, {"date": "2025-04-24", "close": 15.18, "volume": 710075.0}, {"date": "2025-04-25", "close": 15.17, "volume": 339252.0}, {"date": "2025-04-28", "close": 15.01, "volume": 622170.0}, {"date": "2025-04-29", "close": 15.4, "volume": 435223.0}, {"date": "2025-04-30", "close": 15.45, "volume": 368941.0}, {"date": "2025-05-01", "close": 15.58, "volume": 336003.0}, {"date": "2025-05-02", "close": 15.8, "volume": 217968.0}, {"date": "2025-05-05", "close": 15.58, "volume": 304654.0}, {"date": "2025-05-06", "close": 14.88, "volume": 495379.0}, {"date": "2025-05-07", "close": 15.04, "volume": 495308.0}, {"date": "2025-05-08", "close": 12.25, "volume": 2528001.0}, {"date": "2025-05-09", "close": 11.37, "volume": 985491.0}, {"date": "2025-05-12", "close": 12.24, "volume": 994169.0}, {"date": "2025-05-13", "close": 12.26, "volume": 657460.0}, {"date": "2025-05-14", "close": 12.31, "volume": 674479.0}, {"date": "2025-05-15", "close": 12.28, "volume": 685378.0}, {"date": "2025-05-16", "close": 13.16, "volume": 676677.0}, {"date": "2025-05-19", "close": 13.08, "volume": 443314.0}, {"date": "2025-05-20", "close": 12.91, "volume": 533956.0}, {"date": "2025-05-21", "close": 12.64, "volume": 524240.0}, {"date": "2025-05-22", "close": 12.45, "volume": 541532.0}, {"date": "2025-05-23", "close": 12.56, "volume": 423207.0}, {"date": "2025-05-27", "close": 12.63, "volume": 411975.0}, {"date": "2025-05-28", "close": 12.38, "volume": 456538.0}, {"date": "2025-05-29", "close": 12.38, "volume": 403980.0}, {"date": "2025-05-30", "close": 12.61, "volume": 652257.0}, {"date": "2025-06-02", "close": 12.4, "volume": 554590.0}, {"date": "2025-06-03", "close": 12.56, "volume": 446800.0}, {"date": "2025-06-04", "close": 12.53, "volume": 332038.0}, {"date": "2025-06-05", "close": 12.46, "volume": 352951.0}, {"date": "2025-06-06", "close": 12.63, "volume": 292822.0}, {"date": "2025-06-09", "close": 12.72, "volume": 329970.0}, {"date": "2025-06-10", "close": 12.82, "volume": 377622.0}, {"date": "2025-06-11", "close": 12.68, "volume": 263292.0}, {"date": "2025-06-12", "close": 12.57, "volume": 373646.0}, {"date": "2025-06-13", "close": 12.36, "volume": 354168.0}, {"date": "2025-06-16", "close": 12.43, "volume": 375065.0}, {"date": "2025-06-17", "close": 12.21, "volume": 310383.0}, {"date": "2025-06-18", "close": 12.18, "volume": 321753.0}, {"date": "2025-06-20", "close": 12.02, "volume": 917792.0}, {"date": "2025-06-23", "close": 12.19, "volume": 330909.0}, {"date": "2025-06-24", "close": 12.27, "volume": 399186.0}, {"date": "2025-06-25", "close": 12.13, "volume": 297563.0}, {"date": "2025-06-26", "close": 12.41, "volume": 376326.0}, {"date": "2025-06-27", "close": 12.62, "volume": 1075889.0}, {"date": "2025-06-30", "close": 12.78, "volume": 653756.0}, {"date": "2025-07-01", "close": 12.72, "volume": 346860.0}, {"date": "2025-07-02", "close": 12.88, "volume": 325206.0}, {"date": "2025-07-03", "close": 13.2, "volume": 427132.0}, {"date": "2025-07-07", "close": 12.88, "volume": 299534.0}, {"date": "2025-07-08", "close": 13.06, "volume": 666986.0}, {"date": "2025-07-09", "close": 13.27, "volume": 306418.0}, {"date": "2025-07-10", "close": 13.38, "volume": 304141.0}, {"date": "2025-07-11", "close": 13.16, "volume": 327751.0}, {"date": "2025-07-14", "close": 13.12, "volume": 262166.0}, {"date": "2025-07-15", "close": 13.0, "volume": 318024.0}, {"date": "2025-07-16", "close": 13.45, "volume": 442014.0}, {"date": "2025-07-17", "close": 13.65, "volume": 421476.0}, {"date": "2025-07-18", "close": 13.54, "volume": 481807.0}, {"date": "2025-07-21", "close": 13.55, "volume": 316066.0}, {"date": "2025-07-22", "close": 13.67, "volume": 350543.0}, {"date": "2025-07-23", "close": 13.85, "volume": 359905.0}, {"date": "2025-07-24", "close": 13.91, "volume": 307630.0}, {"date": "2025-07-25", "close": 13.88, "volume": 320398.0}, {"date": "2025-07-28", "close": 13.72, "volume": 313761.0}, {"date": "2025-07-29", "close": 13.67, "volume": 620632.0}, {"date": "2025-07-30", "close": 13.64, "volume": 453416.0}, {"date": "2025-07-31", "close": 13.45, "volume": 485647.0}, {"date": "2025-08-01", "close": 12.79, "volume": 565935.0}, {"date": "2025-08-04", "close": 13.33, "volume": 338273.0}, {"date": "2025-08-05", "close": 13.63, "volume": 294987.0}, {"date": "2025-08-06", "close": 13.62, "volume": 354775.0}, {"date": "2025-08-07", "close": 14.65, "volume": 870971.0}, {"date": "2025-08-08", "close": 14.19, "volume": 450260.0}, {"date": "2025-08-11", "close": 13.89, "volume": 559214.0}, {"date": "2025-08-12", "close": 14.3, "volume": 581579.0}, {"date": "2025-08-13", "close": 14.62, "volume": 481108.0}, {"date": "2025-08-14", "close": 14.49, "volume": 480499.0}, {"date": "2025-08-15", "close": 14.18, "volume": 377326.0}, {"date": "2025-08-18", "close": 14.25, "volume": 452183.0}, {"date": "2025-08-19", "close": 14.42, "volume": 337826.0}, {"date": "2025-08-20", "close": 14.34, "volume": 410683.0}, {"date": "2025-08-21", "close": 14.19, "volume": 315343.0}, {"date": "2025-08-22", "close": 14.73, "volume": 328929.0}, {"date": "2025-08-25", "close": 14.49, "volume": 240628.0}, {"date": "2025-08-26", "close": 14.52, "volume": 305619.0}, {"date": "2025-08-27", "close": 14.57, "volume": 318483.0}, {"date": "2025-08-28", "close": 14.41, "volume": 295668.0}, {"date": "2025-08-29", "close": 14.21, "volume": 210455.0}, {"date": "2025-09-02", "close": 14.34, "volume": 438923.0}, {"date": "2025-09-03", "close": 14.1, "volume": 564279.0}, {"date": "2025-09-04", "close": 14.31, "volume": 487543.0}, {"date": "2025-09-05", "close": 14.42, "volume": 325647.0}, {"date": "2025-09-08", "close": 14.58, "volume": 437531.0}, {"date": "2025-09-09", "close": 14.38, "volume": 508454.0}, {"date": "2025-09-10", "close": 14.59, "volume": 360613.0}, {"date": "2025-09-11", "close": 14.53, "volume": 369266.0}, {"date": "2025-09-12", "close": 14.36, "volume": 258762.0}, {"date": "2025-09-15", "close": 14.55, "volume": 397138.0}, {"date": "2025-09-16", "close": 14.62, "volume": 665370.0}, {"date": "2025-09-17", "close": 14.6, "volume": 634295.0}, {"date": "2025-09-18", "close": 15.14, "volume": 500266.0}, {"date": "2025-09-19", "close": 14.69, "volume": 1136752.0}, {"date": "2025-09-22", "close": 14.95, "volume": 395986.0}, {"date": "2025-09-23", "close": 15.06, "volume": 387275.0}, {"date": "2025-09-24", "close": 15.28, "volume": 388050.0}, {"date": "2025-09-25", "close": 15.24, "volume": 435597.0}, {"date": "2025-09-26", "close": 15.32, "volume": 479154.0}, {"date": "2025-09-29", "close": 15.35, "volume": 497917.0}, {"date": "2025-09-30", "close": 15.42, "volume": 324955.0}, {"date": "2025-10-01", "close": 15.84, "volume": 371521.0}, {"date": "2025-10-02", "close": 15.87, "volume": 347851.0}, {"date": "2025-10-03", "close": 15.77, "volume": 466245.0}, {"date": "2025-10-06", "close": 15.79, "volume": 292003.0}, {"date": "2025-10-07", "close": 15.57, "volume": 291549.0}, {"date": "2025-10-08", "close": 15.44, "volume": 464583.0}, {"date": "2025-10-09", "close": 15.32, "volume": 647177.0}, {"date": "2025-10-10", "close": 15.27, "volume": 364337.0}, {"date": "2025-10-13", "close": 15.56, "volume": 294881.0}, {"date": "2025-10-14", "close": 15.74, "volume": 271162.0}, {"date": "2025-10-15", "close": 16.34, "volume": 436600.0}, {"date": "2025-10-16", "close": 16.775, "volume": 564906.0}, {"date": "2025-10-17", "close": 16.76, "volume": 457893.0}, {"date": "2025-10-20", "close": 17.03, "volume": 466950.0}, {"date": "2025-10-21", "close": 17.16, "volume": 556390.0}, {"date": "2025-10-22", "close": 17.22, "volume": 392767.0}, {"date": "2025-10-23", "close": 17.87, "volume": 409494.0}, {"date": "2025-10-24", "close": 18.11, "volume": 309176.0}, {"date": "2025-10-27", "close": 17.59, "volume": 291224.0}, {"date": "2025-10-28", "close": 17.4, "volume": 321321.0}, {"date": "2025-10-29", "close": 17.17, "volume": 280425.0}, {"date": "2025-10-30", "close": 17.13, "volume": 220779.0}, {"date": "2025-10-31", "close": 17.11, "volume": 335288.0}, {"date": "2025-11-03", "close": 16.81, "volume": 402378.0}, {"date": "2025-11-04", "close": 16.41, "volume": 339576.0}, {"date": "2025-11-05", "close": 17.26, "volume": 521043.0}, {"date": "2025-11-06", "close": 14.49, "volume": 1153451.0}, {"date": "2025-11-07", "close": 13.975, "volume": 2526018.0}, {"date": "2025-11-10", "close": 14.06, "volume": 1050219.0}, {"date": "2025-11-11", "close": 14.05, "volume": 655426.0}, {"date": "2025-11-12", "close": 14.26, "volume": 819768.0}, {"date": "2025-11-13", "close": 14.53, "volume": 751250.0}, {"date": "2025-11-14", "close": 14.55, "volume": 502930.0}, {"date": "2025-11-17", "close": 14.5, "volume": 715234.0}, {"date": "2025-11-18", "close": 14.43, "volume": 535868.0}, {"date": "2025-11-19", "close": 14.0, "volume": 722375.0}, {"date": "2025-11-20", "close": 13.28, "volume": 512649.0}, {"date": "2025-11-21", "close": 13.64, "volume": 526019.0}, {"date": "2025-11-24", "close": 13.88, "volume": 845199.0}, {"date": "2025-11-25", "close": 14.25, "volume": 470283.0}, {"date": "2025-11-26", "close": 14.38, "volume": 300641.0}, {"date": "2025-11-28", "close": 14.45, "volume": 225376.0}, {"date": "2025-12-01", "close": 14.46, "volume": 393442.0}, {"date": "2025-12-02", "close": 14.43, "volume": 491961.0}, {"date": "2025-12-03", "close": 14.9, "volume": 420332.0}, {"date": "2025-12-04", "close": 14.68, "volume": 285166.0}, {"date": "2025-12-05", "close": 14.72, "volume": 333137.0}, {"date": "2025-12-08", "close": 14.5, "volume": 441340.0}, {"date": "2025-12-09", "close": 14.23, "volume": 443748.0}, {"date": "2025-12-10", "close": 14.41, "volume": 554813.0}, {"date": "2025-12-11", "close": 14.6, "volume": 356758.0}, {"date": "2025-12-12", "close": 14.47, "volume": 315515.0}, {"date": "2025-12-15", "close": 14.52, "volume": 478299.0}, {"date": "2025-12-16", "close": 14.44, "volume": 599740.0}, {"date": "2025-12-17", "close": 14.13, "volume": 435199.0}, {"date": "2025-12-18", "close": 14.43, "volume": 393571.0}, {"date": "2025-12-19", "close": 14.07, "volume": 1290360.0}, {"date": "2025-12-22", "close": 13.98, "volume": 409498.0}, {"date": "2025-12-23", "close": 13.81, "volume": 399007.0}, {"date": "2025-12-24", "close": 13.84, "volume": 152260.0}, {"date": "2025-12-26", "close": 13.88, "volume": 287018.0}, {"date": "2025-12-29", "close": 13.8, "volume": 321457.0}, {"date": "2025-12-30", "close": 13.48, "volume": 613326.0}, {"date": "2025-12-31", "close": 13.49, "volume": 512396.0}, {"date": "2026-01-02", "close": 13.72, "volume": 318767.0}, {"date": "2026-01-05", "close": 14.33, "volume": 372076.0}, {"date": "2026-01-06", "close": 14.42, "volume": 304345.0}, {"date": "2026-01-07", "close": 14.06, "volume": 278402.0}, {"date": "2026-01-08", "close": 14.44, "volume": 215996.0}, {"date": "2026-01-09", "close": 14.16, "volume": 299488.0}, {"date": "2026-01-12", "close": 14.28, "volume": 234954.0}, {"date": "2026-01-13", "close": 14.38, "volume": 285482.0}, {"date": "2026-01-14", "close": 14.22, "volume": 393353.0}, {"date": "2026-01-15", "close": 14.3, "volume": 340943.0}, {"date": "2026-01-16", "close": 14.3, "volume": 373917.0}, {"date": "2026-01-20", "close": 13.98, "volume": 308921.0}, {"date": "2026-01-21", "close": 14.415, "volume": 311131.0}, {"date": "2026-01-22", "close": 14.63, "volume": 286342.0}, {"date": "2026-01-23", "close": 14.3, "volume": 293240.0}, {"date": "2026-01-26", "close": 14.33, "volume": 226901.0}, {"date": "2026-01-27", "close": 14.48, "volume": 285541.0}, {"date": "2026-01-28", "close": 14.65, "volume": 455817.0}, {"date": "2026-01-29", "close": 14.78, "volume": 296804.0}, {"date": "2026-01-30", "close": 14.59, "volume": 399234.0}, {"date": "2026-02-02", "close": 14.95, "volume": 343281.0}, {"date": "2026-02-03", "close": 14.81, "volume": 381049.0}, {"date": "2026-02-04", "close": 14.98, "volume": 211591.0}, {"date": "2026-02-05", "close": 15.11, "volume": 233231.0}, {"date": "2026-02-06", "close": 15.47, "volume": 304475.0}, {"date": "2026-02-09", "close": 15.81, "volume": 273755.0}, {"date": "2026-02-10", "close": 15.59, "volume": 286396.0}, {"date": "2026-02-11", "close": 15.44, "volume": 246764.0}, {"date": "2026-02-12", "close": 15.37, "volume": 235113.0}, {"date": "2026-02-13", "close": 15.6, "volume": 309264.0}, {"date": "2026-02-17", "close": 15.89, "volume": 333370.0}, {"date": "2026-02-18", "close": 15.75, "volume": 291434.0}, {"date": "2026-02-19", "close": 16.05, "volume": 279699.0}, {"date": "2026-02-20", "close": 16.24, "volume": 272239.0}, {"date": "2026-02-23", "close": 16.06, "volume": 369146.0}, {"date": "2026-02-24", "close": 16.07, "volume": 299907.0}, {"date": "2026-02-25", "close": 16.12, "volume": 459531.0}, {"date": "2026-02-26", "close": 10.43, "volume": 4519644.0}, {"date": "2026-02-27", "close": 10.43, "volume": 1196606.0}, {"date": "2026-03-02", "close": 10.26, "volume": 940752.0}, {"date": "2026-03-03", "close": 10.22, "volume": 1702701.0}, {"date": "2026-03-04", "close": 10.72, "volume": 928411.0}, {"date": "2026-03-05", "close": 10.73, "volume": 870179.0}, {"date": "2026-03-06", "close": 10.61, "volume": 905456.0}, {"date": "2026-03-09", "close": 11.12, "volume": 1763144.0}, {"date": "2026-03-10", "close": 10.87, "volume": 1013844.0}, {"date": "2026-03-11", "close": 10.78, "volume": 656839.0}, {"date": "2026-03-12", "close": 10.24, "volume": 831214.0}, {"date": "2026-03-13", "close": 10.05, "volume": 813713.0}, {"date": "2026-03-16", "close": 10.26, "volume": 604896.0}, {"date": "2026-03-17", "close": 10.19, "volume": 599184.0}, {"date": "2026-03-18", "close": 9.91, "volume": 698585.0}, {"date": "2026-03-19", "close": 9.73, "volume": 797460.0}, {"date": "2026-03-20", "close": 9.46, "volume": 1899113.0}, {"date": "2026-03-23", "close": 10.12, "volume": 1996436.0}, {"date": "2026-03-24", "close": 10.17, "volume": 1115446.0}, {"date": "2026-03-25", "close": 10.14, "volume": 493272.0}, {"date": "2026-03-26", "close": 9.94, "volume": 445062.0}, {"date": "2026-03-27", "close": 9.87, "volume": 549190.0}, {"date": "2026-03-30", "close": 9.81, "volume": 655348.0}, {"date": "2026-03-31", "close": 10.07, "volume": 871970.0}, {"date": "2026-04-01", "close": 10.22, "volume": 695211.0}, {"date": "2026-04-02", "close": 10.2, "volume": 1097921.0}, {"date": "2026-04-06", "close": 10.42, "volume": 514954.0}, {"date": "2026-04-07", "close": 10.33, "volume": 486117.0}, {"date": "2026-04-08", "close": 10.72, "volume": 714269.0}, {"date": "2026-04-09", "close": 11.06, "volume": 855985.0}, {"date": "2026-04-10", "close": 11.11, "volume": 381127.0}, {"date": "2026-04-13", "close": 11.41, "volume": 820888.0}, {"date": "2026-04-14", "close": 11.29, "volume": 550417.0}, {"date": "2026-04-15", "close": 10.62, "volume": 929417.0}, {"date": "2026-04-16", "close": 10.45, "volume": 785274.0}, {"date": "2026-04-17", "close": 10.58, "volume": 1744964.0}, {"date": "2026-04-20", "close": 10.46, "volume": 748701.0}, {"date": "2026-04-21", "close": 10.37, "volume": 710754.0}, {"date": "2026-04-22", "close": 10.81, "volume": 1302357.0}, {"date": "2026-04-23", "close": 11.01, "volume": 830468.0}, {"date": "2026-04-24", "close": 11.28, "volume": 1679267.0}, {"date": "2026-04-27", "close": 11.05, "volume": 850202.0}, {"date": "2026-04-28", "close": 11.09, "volume": 720243.0}, {"date": "2026-04-29", "close": 10.7, "volume": 641991.0}, {"date": "2026-04-30", "close": 11.07, "volume": 1194126.0}, {"date": "2026-05-01", "close": 11.04, "volume": 858673.0}, {"date": "2026-05-04", "close": 11.0, "volume": 596689.0}, {"date": "2026-05-05", "close": 11.31, "volume": 586264.0}, {"date": "2026-05-06", "close": 11.61, "volume": 726935.0}, {"date": "2026-05-07", "close": 9.43, "volume": 3622287.0}, {"date": "2026-05-08", "close": 9.13, "volume": 1548704.0}, {"date": "2026-05-11", "close": 8.7, "volume": 1588861.0}, {"date": "2026-05-12", "close": 8.73, "volume": 1391431.0}, {"date": "2026-05-13", "close": 8.31, "volume": 3479848.0}, {"date": "2026-05-14", "close": 8.62, "volume": 4776151.0}, {"date": "2026-05-15", "close": 8.41, "volume": 1247806.0}, {"date": "2026-05-18", "close": 9.06, "volume": 1335538.0}, {"date": "2026-05-19", "close": 8.46, "volume": 933493.0}, {"date": "2026-05-20", "close": 8.65, "volume": 916782.0}, {"date": "2026-05-21", "close": 8.62, "volume": 648302.0}, {"date": "2026-05-22", "close": 8.85, "volume": 825755.0}, {"date": "2026-05-26", "close": 8.77, "volume": 806924.0}, {"date": "2026-05-27", "close": 8.68, "volume": 493418.0}, {"date": "2026-05-28", "close": 8.63, "volume": 557474.0}, {"date": "2026-05-29", "close": 8.17, "volume": 892124.0}, {"date": "2026-06-01", "close": 8.0, "volume": 984950.0}, {"date": "2026-06-02", "close": 8.18, "volume": 725344.0}, {"date": "2026-06-03", "close": 8.04, "volume": 1098078.0}, {"date": "2026-06-04", "close": 8.29, "volume": 753656.0}, {"date": "2026-06-05", "close": 8.01, "volume": 584578.0}, {"date": "2026-06-08", "close": 7.97, "volume": 669483.0}, {"date": "2026-06-09", "close": 8.12, "volume": 689807.0}, {"date": "2026-06-10", "close": 7.92, "volume": 523224.0}, {"date": "2026-06-11", "close": 8.19, "volume": 839568.0}, {"date": "2026-06-12", "close": 8.33, "volume": 720085.0}, {"date": "2026-06-15", "close": 8.76, "volume": 2072791.0}, {"date": "2026-06-16", "close": 8.58, "volume": 1535699.0}, {"date": "2026-06-17", "close": 8.99, "volume": 2479981.0}, {"date": "2026-06-18", "close": 9.42, "volume": 3558242.0}, {"date": "2026-06-22", "close": 8.9, "volume": 1374033.0}, {"date": "2026-06-23", "close": 8.86, "volume": 621385.0}, {"date": "2026-06-24", "close": 8.77, "volume": 925136.0}, {"date": "2026-06-25", "close": 8.79, "volume": 710100.0}, {"date": "2026-06-26", "close": 8.82, "volume": 1590619.0}, {"date": "2026-06-29", "close": 8.81, "volume": 875525.0}, {"date": "2026-06-30", "close": 9.02, "volume": 918972.0}, {"date": "2026-07-01", "close": 8.9, "volume": 669337.0}, {"date": "2026-07-02", "close": 8.84, "volume": 647692.0}, {"date": "2026-07-06", "close": 9.0, "volume": 415696.0}, {"date": "2026-07-07", "close": 8.8, "volume": 537910.0}, {"date": "2026-07-08", "close": 8.62, "volume": 660003.0}, {"date": "2026-07-09", "close": 8.93, "volume": 1044172.0}, {"date": "2026-07-10", "close": 8.73, "volume": 676680.0}, {"date": "2026-07-13", "close": 8.66, "volume": 893485.0}, {"date": "2026-07-14", "close": 8.66, "volume": 570740.0}, {"date": "2026-07-15", "close": 8.62, "volume": 703237.0}, {"date": "2026-07-16", "close": 8.7, "volume": 596125.0}, {"date": "2026-07-17", "close": 8.62, "volume": 741266.0}, {"date": "2026-07-20", "close": 8.48, "volume": 558484.0}, {"date": "2026-07-21", "close": 8.62, "volume": 596441.0}, {"date": "2026-07-22", "close": 8.54, "volume": 608115.0}, {"date": "2026-07-23", "close": 8.41, "volume": 546532.0}, {"date": "2026-07-24", "close": 8.42, "volume": 514135.0}, {"date": "2026-07-27", "close": 8.52, "volume": 767380.0}, {"date": "2026-07-28", "close": 8.4, "volume": 688163.0}, {"date": "2026-07-29", "close": 8.14, "volume": 1511464.0}, {"date": "2026-07-30", "close": 8.43, "volume": 847448.0}, {"date": "2026-07-31", "close": 8.65, "volume": 1452149.0}, {"date": "2026-08-03", "close": 8.91, "volume": 1278502.0}, {"date": "2026-08-04", "close": 9.12, "volume": 951169.0}, {"date": "2026-08-05", "close": 8.86, "volume": 914835.0}, {"date": "2026-08-06", "close": 8.73, "volume": 1334061.0}, {"date": "2026-08-07", "close": 8.68, "volume": 976275.0}], "refreshing": true}