{"ticker": "EXTR", "overview": {"cik": "1078271", "ticker": "EXTR", "name": "EXTREME NETWORKS INC", "industry": "Computer Communications Equipment", "country": "United States", "sic": "3576", "announcements": [{"form": "4", "date": "2026-09-02", "title": "E. MEYERCORD 10B5-1 RSU SALE_9.1.2026", "accession": "0001437749-26-029514", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001193125-26-368873", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "K. RHODES - 8.21.2026 10B5-1", "accession": "0001437749-26-028757", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006328", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "K. RHODES - 8.15.2026 VESTING", "accession": "0001437749-26-028412", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "K. MOTIEY - 8.15.2026 VESTING", "accession": "0001437749-26-028404", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "E. MEYERCORD - 8.15.2025 VESTING", "accession": "0001437749-26-028396", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-17", "title": "Annual report", "accession": "0001193125-26-352872", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "R. KHANNA 10B5-1 SALE 8.10.2026", "accession": "0001437749-26-027016", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001949846-26-000483", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333840", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "10B5-1 EXERCISE AND SALE_8.3.2026", "accession": "0001437749-26-025749", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324888", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "10B5-1 EXERCISE_7.1.2026", "accession": "0001437749-26-022531", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006784", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "K. MOTIEY 6.12.26 OPEN MARKET SALE", "accession": "0001437749-26-020516", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "K. RHODES 6.11.26 OPEN MARKET SALE", "accession": "0001437749-26-020513", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001628280-26-042906", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004554", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "K. MOTIEY_6.8.2026_10B5-1 SALE", "accession": "0001437749-26-019838", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001628280-26-041434", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "RSU/PSU VESTING_5.30.2026", "accession": "0001437749-26-019212", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "10B5-1 RSU SALE_6.1.2026", "accession": "0001437749-26-019209", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "10B5-1 EXERCISE AND RSU SALE_6.1.2026", "accession": "0001437749-26-019207", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001628280-26-039850", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 3433881.8843, "net": -3433881.8843, "insiders": 3, "first_date": "2026-08-03", "last_date": "2026-09-01"}, "metrics": {"ticker": "EXTR", "has_prices": true, "as_of": "2026-08-07", "last": 23.97, "prev_close": 24.32, "change": -0.3500000000000014, "change_pct": -0.014391447368421111, "session_volume": 1618143.0, "vwap_5": 27.19671288829468, "vwap_20": 29.298421528806276, "vwap_60": 29.100217159206444, "vwap_250": 21.137144985601246, "high_52w": 33.71, "low_52w": 13.74, "avg_volume_20": 1869669.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003348", "src": "13DG", "ticker": "EXTR", "cik": "1078271", "company": "EXTREME NETWORKS INC", "company_raw": "EXTREME NETWORKS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.3% passive stake in EXTR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003348-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "0001437749-26-029514", "src": "INSIDERS", "ticker": "EXTR", "cik": "1078271", "company": "EXTREME NETWORKS INC", "company_raw": "EXTREME NETWORKS INC", "who": "Edward Meyercord", "who_key": "MEYERCORD EDWARD", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1094920.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CEO offloads $1.1M of EXTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1179945/000143774926029514/0001437749-26-029514-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001437749-26-028757", "src": "INSIDERS", "ticker": "EXTR", "cik": "1078271", "company": "EXTREME NETWORKS INC", "company_raw": "EXTREME NETWORKS INC", "who": "Kevin R. Rhodes", "who_key": "RHODES KEVIN R", "role": "EVP Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 486697.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CFO sells $487K of EXTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1164420/000143774926028757/0001437749-26-028757-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001437749-26-027016", "src": "INSIDERS", "ticker": "EXTR", "cik": "1078271", "company": "EXTREME NETWORKS INC", "company_raw": "EXTREME NETWORKS INC", "who": "Raj Khanna", "who_key": "Khanna Raj", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 363001.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Boardroom sells $363K of EXTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1628567/000143774926027016/0001437749-26-027016-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "0001437749-26-025749", "src": "INSIDERS", "ticker": "EXTR", "cik": "1078271", "company": "EXTREME NETWORKS INC", "company_raw": "EXTREME NETWORKS INC", "who": "Edward Meyercord", "who_key": "MEYERCORD EDWARD", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1489262.8843, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "$1.5M sale: The CEO lightens up on EXTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1179945/000143774926025749/0001437749-26-025749-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "13DG-0002100119-26-000549", "src": "13DG", "ticker": "EXTR", "cik": "1078271", "company": "EXTREME NETWORKS INC", "company_raw": "EXTREME NETWORKS INC", "who": "Extreme Networks Inc", "who_key": "EXTREME NETWORKS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "EXTREME NETWORKS INC crosses 5% of EXTR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1078271/0002100119-26-000549-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003348", "src": "13DG", "ticker": "EXTR", "cik": "1078271", "company": "EXTREME NETWORKS INC", "company_raw": "EXTREME NETWORKS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.3% passive stake in EXTR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003348-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "13DG-0002100119-26-000549", "src": "13DG", "ticker": "EXTR", "cik": "1078271", "company": "EXTREME NETWORKS INC", "company_raw": "EXTREME NETWORKS INC", "who": "Extreme Networks Inc", "who_key": "EXTREME NETWORKS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "EXTREME NETWORKS INC crosses 5% of EXTR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1078271/0002100119-26-000549-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "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": "Extreme Networks, Inc. - Common Stock", "new_value": "EXTREME NETWORKS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001078271", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001078271", "applied": 1, "detected_at": "2026-10-24T10:54:26.361547"}]}, "key_people": [{"who": "Edward Meyercord", "who_key": "MEYERCORD EDWARD", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2584182.8843, "net": -2584182.8843, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1094920.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1179945/000143774926029514/0001437749-26-029514-index.htm"}, {"action": "SELL", "amount": 1489262.8843, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1179945/000143774926025749/0001437749-26-025749-index.htm"}], "latest": {"action": "SELL", "amount": 1094920.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1179945/000143774926029514/0001437749-26-029514-index.htm"}}, {"who": "Kevin R. Rhodes", "who_key": "RHODES KEVIN R", "role": "EVP Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 486697.5, "net": -486697.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 486697.5, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164420/000143774926028757/0001437749-26-028757-index.htm"}], "latest": {"action": "SELL", "amount": 486697.5, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164420/000143774926028757/0001437749-26-028757-index.htm"}}, {"who": "Raj Khanna", "who_key": "Khanna Raj", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 363001.5, "net": -363001.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 363001.5, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1628567/000143774926027016/0001437749-26-027016-index.htm"}], "latest": {"action": "SELL", "amount": 363001.5, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1628567/000143774926027016/0001437749-26-027016-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -363001.5}, {"date": "2026-08-21", "net": -486697.5}, {"date": "2026-09-01", "net": -1094920.0}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "E. MEYERCORD 10B5-1 RSU SALE_9.1.2026", "accession": "0001437749-26-029514", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001193125-26-368873", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "K. RHODES - 8.21.2026 10B5-1", "accession": "0001437749-26-028757", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006328", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "K. RHODES - 8.15.2026 VESTING", "accession": "0001437749-26-028412", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "K. MOTIEY - 8.15.2026 VESTING", "accession": "0001437749-26-028404", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "E. MEYERCORD - 8.15.2025 VESTING", "accession": "0001437749-26-028396", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-17", "title": "Annual report", "accession": "0001193125-26-352872", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "R. KHANNA 10B5-1 SALE 8.10.2026", "accession": "0001437749-26-027016", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001949846-26-000483", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333840", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "10B5-1 EXERCISE AND SALE_8.3.2026", "accession": "0001437749-26-025749", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324888", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "10B5-1 EXERCISE_7.1.2026", "accession": "0001437749-26-022531", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006784", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "K. MOTIEY 6.12.26 OPEN MARKET SALE", "accession": "0001437749-26-020516", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "K. RHODES 6.11.26 OPEN MARKET SALE", "accession": "0001437749-26-020513", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001628280-26-042906", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004554", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "K. MOTIEY_6.8.2026_10B5-1 SALE", "accession": "0001437749-26-019838", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001628280-26-041434", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "RSU/PSU VESTING_5.30.2026", "accession": "0001437749-26-019212", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "10B5-1 RSU SALE_6.1.2026", "accession": "0001437749-26-019209", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "10B5-1 EXERCISE AND RSU SALE_6.1.2026", "accession": "0001437749-26-019207", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001628280-26-039850", "price_sensitive": false}], "performance": {"ticker": "EXTR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 4.0, "volume": 527259.0}, {"date": "2016-08-09", "close": 4.1, "volume": 884652.0}, {"date": "2016-08-10", "close": 3.97, "volume": 269586.0}, {"date": "2016-08-11", "close": 4.05, "volume": 469823.0}, {"date": "2016-08-12", "close": 3.99, "volume": 354409.0}, {"date": "2016-08-15", "close": 4.0, "volume": 407755.0}, {"date": "2016-08-16", "close": 4.0, "volume": 359566.0}, {"date": "2016-08-17", "close": 3.95, "volume": 239211.0}, {"date": "2016-08-18", "close": 3.94, "volume": 267768.0}, {"date": "2016-08-19", "close": 3.9, "volume": 426742.0}, {"date": "2016-08-22", "close": 3.9, "volume": 201845.0}, {"date": "2016-08-23", "close": 3.96, "volume": 629680.0}, {"date": "2016-08-24", "close": 3.92, "volume": 242633.0}, {"date": "2016-08-25", "close": 3.93, "volume": 307952.0}, {"date": "2016-08-26", "close": 3.91, "volume": 321715.0}, {"date": "2016-08-29", "close": 3.94, "volume": 249258.0}, {"date": "2016-08-30", "close": 3.91, "volume": 170084.0}, {"date": "2016-08-31", "close": 3.93, "volume": 394719.0}, {"date": "2016-09-01", "close": 3.89, "volume": 329164.0}, {"date": "2016-09-02", "close": 3.89, "volume": 194927.0}, {"date": "2016-09-06", "close": 3.93, "volume": 410524.0}, {"date": "2016-09-07", "close": 3.94, "volume": 356881.0}, {"date": "2016-09-08", "close": 3.95, "volume": 168496.0}, {"date": "2016-09-09", "close": 3.81, "volume": 281441.0}, {"date": "2016-09-12", "close": 3.86, "volume": 193852.0}, {"date": "2016-09-13", "close": 3.75, "volume": 419320.0}, {"date": "2016-09-14", "close": 4.01, "volume": 777391.0}, {"date": "2016-09-15", "close": 4.37, "volume": 1152241.0}, {"date": "2016-09-16", "close": 4.23, "volume": 932207.0}, {"date": "2016-09-19", "close": 4.4, "volume": 567020.0}, {"date": "2016-09-20", "close": 4.41, "volume": 810837.0}, {"date": "2016-09-21", "close": 4.5, "volume": 801776.0}, {"date": "2016-09-22", "close": 4.49, "volume": 792966.0}, {"date": "2016-09-23", "close": 4.49, "volume": 677370.0}, {"date": "2016-09-26", "close": 4.45, "volume": 843480.0}, {"date": "2016-09-27", "close": 4.49, "volume": 713140.0}, {"date": "2016-09-28", "close": 4.54, "volume": 714562.0}, {"date": "2016-09-29", "close": 4.52, "volume": 404669.0}, {"date": "2016-09-30", "close": 4.49, "volume": 640156.0}, {"date": "2016-10-03", "close": 4.62, "volume": 753579.0}, {"date": "2016-10-04", "close": 4.6, "volume": 521165.0}, {"date": "2016-10-05", "close": 4.64, "volume": 325436.0}, {"date": "2016-10-06", "close": 4.59, "volume": 517834.0}, {"date": "2016-10-07", "close": 4.59, "volume": 408074.0}, {"date": "2016-10-10", "close": 4.65, "volume": 390075.0}, {"date": "2016-10-11", "close": 4.435, "volume": 392216.0}, {"date": "2016-10-12", "close": 4.45, "volume": 375621.0}, {"date": "2016-10-13", "close": 4.41, "volume": 469233.0}, {"date": "2016-10-14", "close": 4.14, "volume": 1220691.0}, {"date": "2016-10-17", "close": 4.14, "volume": 723612.0}, {"date": "2016-10-18", "close": 4.13, "volume": 479182.0}, {"date": "2016-10-19", "close": 4.16, "volume": 354270.0}, {"date": "2016-10-20", "close": 4.08, "volume": 430767.0}, {"date": "2016-10-21", "close": 4.06, "volume": 376395.0}, {"date": "2016-10-24", "close": 4.1, "volume": 499894.0}, {"date": "2016-10-25", "close": 4.28, "volume": 1854288.0}, {"date": "2016-10-26", "close": 4.25, "volume": 803876.0}, {"date": "2016-10-27", "close": 4.18, "volume": 318857.0}, {"date": "2016-10-28", "close": 4.05, "volume": 346943.0}, {"date": "2016-10-31", "close": 4.21, "volume": 756718.0}, {"date": "2016-11-01", "close": 4.07, "volume": 582856.0}, {"date": "2016-11-02", "close": 4.33, "volume": 1285036.0}, {"date": "2016-11-03", "close": 4.28, "volume": 389517.0}, {"date": "2016-11-04", "close": 4.31, "volume": 639964.0}, {"date": "2016-11-07", "close": 4.3, "volume": 670031.0}, {"date": "2016-11-08", "close": 4.23, "volume": 784386.0}, {"date": "2016-11-09", "close": 4.3, "volume": 817930.0}, {"date": "2016-11-10", "close": 4.28, "volume": 790702.0}, {"date": "2016-11-11", "close": 4.54, "volume": 958156.0}, {"date": "2016-11-14", "close": 4.62, "volume": 748013.0}, {"date": "2016-11-15", "close": 4.66, "volume": 407008.0}, {"date": "2016-11-16", "close": 4.61, "volume": 547639.0}, {"date": "2016-11-17", "close": 4.57, "volume": 602025.0}, {"date": "2016-11-18", "close": 4.57, "volume": 517848.0}, {"date": "2016-11-21", "close": 4.62, "volume": 364629.0}, {"date": "2016-11-22", "close": 4.49, "volume": 502999.0}, {"date": "2016-11-23", "close": 4.59, "volume": 389467.0}, {"date": "2016-11-25", "close": 4.54, "volume": 107338.0}, {"date": "2016-11-28", "close": 4.49, "volume": 367496.0}, {"date": "2016-11-29", "close": 4.48, "volume": 171782.0}, {"date": "2016-11-30", "close": 4.23, "volume": 845581.0}, {"date": "2016-12-01", "close": 4.29, "volume": 439940.0}, {"date": "2016-12-02", "close": 4.28, "volume": 190145.0}, {"date": "2016-12-05", "close": 4.43, "volume": 453965.0}, {"date": "2016-12-06", "close": 4.37, "volume": 411035.0}, {"date": "2016-12-07", "close": 4.51, "volume": 400407.0}, {"date": "2016-12-08", "close": 4.83, "volume": 1113549.0}, {"date": "2016-12-09", "close": 4.88, "volume": 642912.0}, {"date": "2016-12-12", "close": 4.73, "volume": 861086.0}, {"date": "2016-12-13", "close": 4.97, "volume": 1393540.0}, {"date": "2016-12-14", "close": 4.94, "volume": 683419.0}, {"date": "2016-12-15", "close": 5.1, "volume": 1135999.0}, {"date": "2016-12-16", "close": 5.03, "volume": 3888417.0}, {"date": "2016-12-19", "close": 5.02, "volume": 665606.0}, {"date": "2016-12-20", "close": 5.04, "volume": 505778.0}, {"date": "2016-12-21", "close": 5.03, "volume": 636683.0}, {"date": "2016-12-22", "close": 4.92, "volume": 617260.0}, {"date": "2016-12-23", "close": 5.0, "volume": 442231.0}, {"date": "2016-12-27", "close": 5.055, "volume": 577528.0}, {"date": "2016-12-28", "close": 5.05, "volume": 468576.0}, {"date": "2016-12-29", "close": 5.05, "volume": 494167.0}, {"date": "2016-12-30", "close": 5.03, "volume": 579264.0}, {"date": "2017-01-03", "close": 5.18, "volume": 1279575.0}, {"date": "2017-01-04", "close": 5.17, "volume": 689332.0}, {"date": "2017-01-05", "close": 5.15, "volume": 561221.0}, {"date": "2017-01-06", "close": 5.28, "volume": 1086934.0}, {"date": "2017-01-09", "close": 5.37, "volume": 2113142.0}, {"date": "2017-01-10", "close": 5.34, "volume": 832659.0}, {"date": "2017-01-11", "close": 5.38, "volume": 1372485.0}, {"date": "2017-01-12", "close": 5.33, "volume": 1038548.0}, {"date": "2017-01-13", "close": 5.35, "volume": 1110798.0}, {"date": "2017-01-17", "close": 5.35, "volume": 1167555.0}, {"date": "2017-01-18", "close": 5.38, "volume": 537635.0}, {"date": "2017-01-19", "close": 5.32, "volume": 657775.0}, {"date": "2017-01-20", "close": 5.34, "volume": 845971.0}, {"date": "2017-01-23", "close": 5.28, "volume": 858054.0}, {"date": "2017-01-24", "close": 5.41, "volume": 749073.0}, {"date": "2017-01-25", "close": 5.58, "volume": 1382562.0}, {"date": "2017-01-26", "close": 5.46, "volume": 1000132.0}, {"date": "2017-01-27", "close": 5.49, "volume": 616552.0}, {"date": "2017-01-30", "close": 5.51, "volume": 953188.0}, {"date": "2017-01-31", "close": 5.53, "volume": 948087.0}, {"date": "2017-02-01", "close": 5.28, "volume": 1404280.0}, {"date": "2017-02-02", "close": 5.53, "volume": 2954418.0}, {"date": "2017-02-03", "close": 5.55, "volume": 1174087.0}, {"date": "2017-02-06", "close": 5.58, "volume": 1107030.0}, {"date": "2017-02-07", "close": 5.57, "volume": 1055632.0}, {"date": "2017-02-08", "close": 5.58, "volume": 669504.0}, {"date": "2017-02-09", "close": 5.66, "volume": 798084.0}, {"date": "2017-02-10", "close": 5.71, "volume": 573359.0}, {"date": "2017-02-13", "close": 5.75, "volume": 953619.0}, {"date": "2017-02-14", "close": 6.0, "volume": 1313144.0}, {"date": "2017-02-15", "close": 6.16, "volume": 1614404.0}, {"date": "2017-02-16", "close": 6.16, "volume": 1322216.0}, {"date": "2017-02-17", "close": 6.19, "volume": 828175.0}, {"date": "2017-02-21", "close": 6.46, "volume": 2218701.0}, {"date": "2017-02-22", "close": 6.37, "volume": 1131586.0}, {"date": "2017-02-23", "close": 6.22, "volume": 1378241.0}, {"date": "2017-02-24", "close": 6.44, "volume": 1859353.0}, {"date": "2017-02-27", "close": 6.56, "volume": 2184623.0}, {"date": "2017-02-28", "close": 6.25, "volume": 1690978.0}, {"date": "2017-03-01", "close": 6.34, "volume": 1275848.0}, {"date": "2017-03-02", "close": 6.21, "volume": 794855.0}, {"date": "2017-03-03", "close": 6.15, "volume": 1141930.0}, {"date": "2017-03-06", "close": 6.05, "volume": 1180886.0}, {"date": "2017-03-07", "close": 6.1, "volume": 743423.0}, {"date": "2017-03-08", "close": 6.77, "volume": 7892326.0}, {"date": "2017-03-09", "close": 6.715, "volume": 1601746.0}, {"date": "2017-03-10", "close": 6.64, "volume": 2349342.0}, {"date": "2017-03-13", "close": 6.62, "volume": 1448002.0}, {"date": "2017-03-14", "close": 6.58, "volume": 795050.0}, {"date": "2017-03-15", "close": 6.62, "volume": 1144084.0}, {"date": "2017-03-16", "close": 6.71, "volume": 1219163.0}, {"date": "2017-03-17", "close": 6.71, "volume": 1946108.0}, {"date": "2017-03-20", "close": 6.69, "volume": 1033557.0}, {"date": "2017-03-21", "close": 6.55, "volume": 1159730.0}, {"date": "2017-03-22", "close": 6.44, "volume": 1205598.0}, {"date": "2017-03-23", "close": 6.47, "volume": 766409.0}, {"date": "2017-03-24", "close": 6.44, "volume": 679946.0}, {"date": "2017-03-27", "close": 6.49, "volume": 1177270.0}, {"date": "2017-03-28", "close": 6.53, "volume": 1022997.0}, {"date": "2017-03-29", "close": 6.46, "volume": 652683.0}, {"date": "2017-03-30", "close": 7.38, "volume": 8374014.0}, {"date": "2017-03-31", "close": 7.51, "volume": 3274724.0}, {"date": "2017-04-03", "close": 7.36, "volume": 1482014.0}, {"date": "2017-04-04", "close": 7.18, "volume": 1573480.0}, {"date": "2017-04-05", "close": 6.97, "volume": 1274808.0}, {"date": "2017-04-06", "close": 7.08, "volume": 1621298.0}, {"date": "2017-04-07", "close": 6.98, "volume": 1090218.0}, {"date": "2017-04-10", "close": 6.9, "volume": 1359292.0}, {"date": "2017-04-11", "close": 7.04, "volume": 1656602.0}, {"date": "2017-04-12", "close": 6.98, "volume": 1405546.0}, {"date": "2017-04-13", "close": 7.05, "volume": 1372670.0}, {"date": "2017-04-17", "close": 7.2, "volume": 1018055.0}, {"date": "2017-04-18", "close": 7.27, "volume": 1410938.0}, {"date": "2017-04-19", "close": 7.41, "volume": 1985726.0}, {"date": "2017-04-20", "close": 7.38, "volume": 2022784.0}, {"date": "2017-04-21", "close": 7.36, "volume": 996130.0}, {"date": "2017-04-24", "close": 7.63, "volume": 1528772.0}, {"date": "2017-04-25", "close": 7.66, "volume": 1872919.0}, {"date": "2017-04-26", "close": 7.81, "volume": 1128531.0}, {"date": "2017-04-27", "close": 7.96, "volume": 1426279.0}, {"date": "2017-04-28", "close": 7.815, "volume": 1219201.0}, {"date": "2017-05-01", "close": 7.77, "volume": 1439685.0}, {"date": "2017-05-02", "close": 7.68, "volume": 1172010.0}, {"date": "2017-05-03", "close": 7.65, "volume": 1156713.0}, {"date": "2017-05-04", "close": 8.53, "volume": 4481128.0}, {"date": "2017-05-05", "close": 8.91, "volume": 3350658.0}, {"date": "2017-05-08", "close": 9.19, "volume": 2234325.0}, {"date": "2017-05-09", "close": 9.26, "volume": 2366726.0}, {"date": "2017-05-10", "close": 9.29, "volume": 1352439.0}, {"date": "2017-05-11", "close": 9.35, "volume": 1819801.0}, {"date": "2017-05-12", "close": 9.24, "volume": 1243780.0}, {"date": "2017-05-15", "close": 9.17, "volume": 1978798.0}, {"date": "2017-05-16", "close": 9.31, "volume": 1034555.0}, {"date": "2017-05-17", "close": 8.79, "volume": 1618395.0}, {"date": "2017-05-18", "close": 8.95, "volume": 2472023.0}, {"date": "2017-05-19", "close": 8.89, "volume": 1884211.0}, {"date": "2017-05-22", "close": 9.21, "volume": 1152825.0}, {"date": "2017-05-23", "close": 9.31, "volume": 1250416.0}, {"date": "2017-05-24", "close": 9.38, "volume": 1696622.0}, {"date": "2017-05-25", "close": 9.52, "volume": 1355508.0}, {"date": "2017-05-26", "close": 9.56, "volume": 1432753.0}, {"date": "2017-05-30", "close": 9.55, "volume": 3853384.0}, {"date": "2017-05-31", "close": 9.63, "volume": 2011450.0}, {"date": "2017-06-01", "close": 9.99, "volume": 2948282.0}, {"date": "2017-06-02", "close": 10.23, "volume": 2844206.0}, {"date": "2017-06-05", "close": 10.54, "volume": 2630437.0}, {"date": "2017-06-06", "close": 10.34, "volume": 2181474.0}, {"date": "2017-06-07", "close": 10.49, "volume": 1540038.0}, {"date": "2017-06-08", "close": 10.7, "volume": 1179219.0}, {"date": "2017-06-09", "close": 10.12, "volume": 3565981.0}, {"date": "2017-06-12", "close": 9.83, "volume": 3430354.0}, {"date": "2017-06-13", "close": 9.8, "volume": 1469588.0}, {"date": "2017-06-14", "close": 9.78, "volume": 974621.0}, {"date": "2017-06-15", "close": 9.67, "volume": 1473367.0}, {"date": "2017-06-16", "close": 9.61, "volume": 1403186.0}, {"date": "2017-06-19", "close": 10.03, "volume": 1526194.0}, {"date": "2017-06-20", "close": 10.02, "volume": 1064801.0}, {"date": "2017-06-21", "close": 10.26, "volume": 832787.0}, {"date": "2017-06-22", "close": 10.22, "volume": 1671911.0}, {"date": "2017-06-23", "close": 10.23, "volume": 1780558.0}, {"date": "2017-06-26", "close": 10.11, "volume": 2036067.0}, {"date": "2017-06-27", "close": 9.825, "volume": 1014434.0}, {"date": "2017-06-28", "close": 10.01, "volume": 900568.0}, {"date": "2017-06-29", "close": 9.5, "volume": 1518614.0}, {"date": "2017-06-30", "close": 9.22, "volume": 1653515.0}, {"date": "2017-07-03", "close": 9.12, "volume": 824660.0}, {"date": "2017-07-05", "close": 9.13, "volume": 1117979.0}, {"date": "2017-07-06", "close": 8.99, "volume": 1141064.0}, {"date": "2017-07-07", "close": 9.31, "volume": 826014.0}, {"date": "2017-07-10", "close": 9.51, "volume": 998004.0}, {"date": "2017-07-11", "close": 9.46, "volume": 1086592.0}, {"date": "2017-07-12", "close": 9.6, "volume": 1128672.0}, {"date": "2017-07-13", "close": 9.51, "volume": 768322.0}, {"date": "2017-07-14", "close": 9.48, "volume": 837753.0}, {"date": "2017-07-17", "close": 9.57, "volume": 832612.0}, {"date": "2017-07-18", "close": 9.43, "volume": 1349838.0}, {"date": "2017-07-19", "close": 9.51, "volume": 1181631.0}, {"date": "2017-07-20", "close": 9.64, "volume": 727540.0}, {"date": "2017-07-21", "close": 9.55, "volume": 908162.0}, {"date": "2017-07-24", "close": 9.52, "volume": 736389.0}, {"date": "2017-07-25", "close": 9.38, "volume": 595670.0}, {"date": "2017-07-26", "close": 9.36, "volume": 948895.0}, {"date": "2017-07-27", "close": 9.1, "volume": 1770021.0}, {"date": "2017-07-28", "close": 9.03, "volume": 835040.0}, {"date": "2017-07-31", "close": 8.79, "volume": 1101308.0}, {"date": "2017-08-01", "close": 8.88, "volume": 1442773.0}, {"date": "2017-08-02", "close": 8.72, "volume": 1055437.0}, {"date": "2017-08-03", "close": 8.86, "volume": 916014.0}, {"date": "2017-08-04", "close": 8.87, "volume": 855466.0}, {"date": "2017-08-07", "close": 9.0, "volume": 749934.0}, {"date": "2017-08-08", "close": 9.05, "volume": 746060.0}, {"date": "2017-08-09", "close": 8.9, "volume": 1015435.0}, {"date": "2017-08-10", "close": 8.48, "volume": 1152000.0}, {"date": "2017-08-11", "close": 8.63, "volume": 993295.0}, {"date": "2017-08-14", "close": 9.32, "volume": 3375583.0}, {"date": "2017-08-15", "close": 10.39, "volume": 7685825.0}, {"date": "2017-08-16", "close": 10.45, "volume": 2706494.0}, {"date": "2017-08-17", "close": 10.55, "volume": 3271314.0}, {"date": "2017-08-18", "close": 10.68, "volume": 2075700.0}, {"date": "2017-08-21", "close": 10.4, "volume": 2387725.0}, {"date": "2017-08-22", "close": 10.65, "volume": 2338036.0}, {"date": "2017-08-23", "close": 10.9, "volume": 1425186.0}, {"date": "2017-08-24", "close": 10.69, "volume": 1615203.0}, {"date": "2017-08-25", "close": 10.84, "volume": 975694.0}, {"date": "2017-08-28", "close": 11.14, "volume": 4467865.0}, {"date": "2017-08-29", "close": 11.26, "volume": 2441175.0}, {"date": "2017-08-30", "close": 11.46, "volume": 2139713.0}, {"date": "2017-08-31", "close": 11.43, "volume": 2078018.0}, {"date": "2017-09-01", "close": 11.51, "volume": 934734.0}, {"date": "2017-09-05", "close": 11.49, "volume": 1168847.0}, {"date": "2017-09-06", "close": 11.27, "volume": 1143941.0}, {"date": "2017-09-07", "close": 11.23, "volume": 734004.0}, {"date": "2017-09-08", "close": 11.27, "volume": 798066.0}, {"date": "2017-09-11", "close": 11.84, "volume": 1784185.0}, {"date": "2017-09-12", "close": 11.67, "volume": 1224661.0}, {"date": "2017-09-13", "close": 11.28, "volume": 1632629.0}, {"date": "2017-09-14", "close": 11.33, "volume": 1062627.0}, {"date": "2017-09-15", "close": 11.23, "volume": 1786403.0}, {"date": "2017-09-18", "close": 11.7, "volume": 3269953.0}, {"date": "2017-09-19", "close": 11.75, "volume": 1331588.0}, {"date": "2017-09-20", "close": 11.73, "volume": 1273282.0}, {"date": "2017-09-21", "close": 11.51, "volume": 738640.0}, {"date": "2017-09-22", "close": 11.71, "volume": 860397.0}, {"date": "2017-09-25", "close": 11.62, "volume": 949451.0}, {"date": "2017-09-26", "close": 11.59, "volume": 766465.0}, {"date": "2017-09-27", "close": 11.84, "volume": 1506399.0}, {"date": "2017-09-28", "close": 11.84, "volume": 1083534.0}, {"date": "2017-09-29", "close": 11.89, "volume": 1789391.0}, {"date": "2017-10-02", "close": 12.14, "volume": 1148009.0}, {"date": "2017-10-03", "close": 12.6, "volume": 2986285.0}, {"date": "2017-10-04", "close": 12.58, "volume": 1116528.0}, {"date": "2017-10-05", "close": 12.44, "volume": 844910.0}, {"date": "2017-10-06", "close": 12.47, "volume": 1440542.0}, {"date": "2017-10-09", "close": 12.64, "volume": 909497.0}, {"date": "2017-10-10", "close": 12.34, "volume": 1316208.0}, {"date": "2017-10-11", "close": 12.26, "volume": 857511.0}, {"date": "2017-10-12", "close": 12.14, "volume": 847990.0}, {"date": "2017-10-13", "close": 12.14, "volume": 701622.0}, {"date": "2017-10-16", "close": 11.9, "volume": 1673400.0}, {"date": "2017-10-17", "close": 11.83, "volume": 1100936.0}, {"date": "2017-10-18", "close": 11.44, "volume": 2290952.0}, {"date": "2017-10-19", "close": 11.32, "volume": 1602728.0}, {"date": "2017-10-20", "close": 11.54, "volume": 1283328.0}, {"date": "2017-10-23", "close": 11.42, "volume": 1113476.0}, {"date": "2017-10-24", "close": 11.62, "volume": 840658.0}, {"date": "2017-10-25", "close": 11.53, "volume": 885171.0}, {"date": "2017-10-26", "close": 11.67, "volume": 1001573.0}, {"date": "2017-10-27", "close": 12.03, "volume": 1203183.0}, {"date": "2017-10-30", "close": 12.0, "volume": 974736.0}, {"date": "2017-10-31", "close": 12.0, "volume": 1065521.0}, {"date": "2017-11-01", "close": 11.88, "volume": 923384.0}, {"date": "2017-11-02", "close": 11.85, "volume": 854023.0}, {"date": "2017-11-03", "close": 11.92, "volume": 758236.0}, {"date": "2017-11-06", "close": 11.79, "volume": 966546.0}, {"date": "2017-11-07", "close": 11.81, "volume": 1512011.0}, {"date": "2017-11-08", "close": 11.86, "volume": 4096236.0}, {"date": "2017-11-09", "close": 11.43, "volume": 1768651.0}, {"date": "2017-11-10", "close": 11.24, "volume": 1455368.0}, {"date": "2017-11-13", "close": 11.56, "volume": 1891522.0}, {"date": "2017-11-14", "close": 11.87, "volume": 1879780.0}, {"date": "2017-11-15", "close": 11.83, "volume": 2124461.0}, {"date": "2017-11-16", "close": 12.83, "volume": 4303403.0}, {"date": "2017-11-17", "close": 12.81, "volume": 3152728.0}, {"date": "2017-11-20", "close": 12.97, "volume": 2055804.0}, {"date": "2017-11-21", "close": 13.91, "volume": 2965138.0}, {"date": "2017-11-22", "close": 13.55, "volume": 2644886.0}, {"date": "2017-11-24", "close": 13.71, "volume": 869461.0}, {"date": "2017-11-27", "close": 13.76, "volume": 1840568.0}, {"date": "2017-11-28", "close": 13.85, "volume": 1837113.0}, {"date": "2017-11-29", "close": 12.54, "volume": 3048315.0}, {"date": "2017-11-30", "close": 12.85, "volume": 1949313.0}, {"date": "2017-12-01", "close": 12.91, "volume": 2082999.0}, {"date": "2017-12-04", "close": 12.73, "volume": 2406651.0}, {"date": "2017-12-05", "close": 12.92, "volume": 1518018.0}, {"date": "2017-12-06", "close": 12.72, "volume": 1192027.0}, {"date": "2017-12-07", "close": 12.98, "volume": 2033215.0}, {"date": "2017-12-08", "close": 12.56, "volume": 1905807.0}, {"date": "2017-12-11", "close": 12.6, "volume": 946803.0}, {"date": "2017-12-12", "close": 12.42, "volume": 1429504.0}, {"date": "2017-12-13", "close": 12.7, "volume": 941510.0}, {"date": "2017-12-14", "close": 12.34, "volume": 1422240.0}, {"date": "2017-12-15", "close": 12.02, "volume": 3826015.0}, {"date": "2017-12-18", "close": 12.34, "volume": 1615199.0}, {"date": "2017-12-19", "close": 12.45, "volume": 1147520.0}, {"date": "2017-12-20", "close": 12.59, "volume": 1489086.0}, {"date": "2017-12-21", "close": 12.52, "volume": 1244385.0}, {"date": "2017-12-22", "close": 12.55, "volume": 1473180.0}, {"date": "2017-12-26", "close": 12.41, "volume": 1888464.0}, {"date": "2017-12-27", "close": 12.58, "volume": 1414487.0}, {"date": "2017-12-28", "close": 12.64, "volume": 707967.0}, {"date": "2017-12-29", "close": 12.52, "volume": 1001306.0}, {"date": "2018-01-02", "close": 12.7, "volume": 1221586.0}, {"date": "2018-01-03", "close": 12.7, "volume": 2425017.0}, {"date": "2018-01-04", "close": 13.25, "volume": 1869798.0}, {"date": "2018-01-05", "close": 13.43, "volume": 1528568.0}, {"date": "2018-01-08", "close": 13.22, "volume": 990344.0}, {"date": "2018-01-09", "close": 12.76, "volume": 2177260.0}, {"date": "2018-01-10", "close": 12.8, "volume": 1587405.0}, {"date": "2018-01-11", "close": 13.16, "volume": 1612556.0}, {"date": "2018-01-12", "close": 13.33, "volume": 1208996.0}, {"date": "2018-01-16", "close": 12.79, "volume": 1685819.0}, {"date": "2018-01-17", "close": 13.48, "volume": 1548361.0}, {"date": "2018-01-18", "close": 13.49, "volume": 1598666.0}, {"date": "2018-01-19", "close": 13.8, "volume": 1249050.0}, {"date": "2018-01-22", "close": 13.76, "volume": 1026580.0}, {"date": "2018-01-23", "close": 14.03, "volume": 1492967.0}, {"date": "2018-01-24", "close": 14.06, "volume": 2416839.0}, {"date": "2018-01-25", "close": 13.66, "volume": 1604760.0}, {"date": "2018-01-26", "close": 13.85, "volume": 690599.0}, {"date": "2018-01-29", "close": 13.76, "volume": 1015678.0}, {"date": "2018-01-30", "close": 15.08, "volume": 12525440.0}, {"date": "2018-01-31", "close": 15.03, "volume": 21992500.0}, {"date": "2018-02-01", "close": 14.82, "volume": 2671509.0}, {"date": "2018-02-02", "close": 14.3, "volume": 3220537.0}, {"date": "2018-02-05", "close": 13.46, "volume": 3755349.0}, {"date": "2018-02-06", "close": 13.77, "volume": 3753726.0}, {"date": "2018-02-07", "close": 11.64, "volume": 11302930.0}, {"date": "2018-02-08", "close": 10.77, "volume": 6115804.0}, {"date": "2018-02-09", "close": 10.53, "volume": 4862628.0}, {"date": "2018-02-12", "close": 11.13, "volume": 3914525.0}, {"date": "2018-02-13", "close": 11.65, "volume": 3938189.0}, {"date": "2018-02-14", "close": 12.1, "volume": 3391068.0}, {"date": "2018-02-15", "close": 12.19, "volume": 1958001.0}, {"date": "2018-02-16", "close": 12.05, "volume": 1563518.0}, {"date": "2018-02-20", "close": 12.2, "volume": 1410467.0}, {"date": "2018-02-21", "close": 11.96, "volume": 1310033.0}, {"date": "2018-02-22", "close": 11.65, "volume": 2042799.0}, {"date": "2018-02-23", "close": 11.76, "volume": 1182596.0}, {"date": "2018-02-26", "close": 11.98, "volume": 959802.0}, {"date": "2018-02-27", "close": 11.83, "volume": 926492.0}, {"date": "2018-02-28", "close": 11.41, "volume": 1549487.0}, {"date": "2018-03-01", "close": 11.16, "volume": 1878349.0}, {"date": "2018-03-02", "close": 11.34, "volume": 1300723.0}, {"date": "2018-03-05", "close": 11.71, "volume": 1766828.0}, {"date": "2018-03-06", "close": 11.65, "volume": 1386427.0}, {"date": "2018-03-07", "close": 12.08, "volume": 1504299.0}, {"date": "2018-03-08", "close": 12.37, "volume": 1380995.0}, {"date": "2018-03-09", "close": 12.6, "volume": 1235771.0}, {"date": "2018-03-12", "close": 12.79, "volume": 2072431.0}, {"date": "2018-03-13", "close": 12.69, "volume": 1825749.0}, {"date": "2018-03-14", "close": 12.74, "volume": 1420963.0}, {"date": "2018-03-15", "close": 12.74, "volume": 1157709.0}, {"date": "2018-03-16", "close": 12.68, "volume": 2894214.0}, {"date": "2018-03-19", "close": 12.44, "volume": 1699250.0}, {"date": "2018-03-20", "close": 12.8, "volume": 1134133.0}, {"date": "2018-03-21", "close": 12.83, "volume": 2402613.0}, {"date": "2018-03-22", "close": 12.44, "volume": 1552429.0}, {"date": "2018-03-23", "close": 12.13, "volume": 2023134.0}, {"date": "2018-03-26", "close": 12.17, "volume": 1012807.0}, {"date": "2018-03-27", "close": 11.56, "volume": 1367599.0}, {"date": "2018-03-28", "close": 10.98, "volume": 1662313.0}, {"date": "2018-03-29", "close": 11.07, "volume": 1584144.0}, {"date": "2018-04-02", "close": 10.58, "volume": 1403070.0}, {"date": "2018-04-03", "close": 10.33, "volume": 1923801.0}, {"date": "2018-04-04", "close": 10.83, "volume": 1674345.0}, {"date": "2018-04-05", "close": 10.79, "volume": 1146326.0}, {"date": "2018-04-06", "close": 10.52, "volume": 1272395.0}, {"date": "2018-04-09", "close": 10.58, "volume": 1319842.0}, {"date": "2018-04-10", "close": 10.81, "volume": 2680399.0}, {"date": "2018-04-11", "close": 10.74, "volume": 2591706.0}, {"date": "2018-04-12", "close": 11.07, "volume": 1263631.0}, {"date": "2018-04-13", "close": 10.43, "volume": 2312136.0}, {"date": "2018-04-16", "close": 10.28, "volume": 2299941.0}, {"date": "2018-04-17", "close": 10.85, "volume": 2251195.0}, {"date": "2018-04-18", "close": 10.85, "volume": 1070031.0}, {"date": "2018-04-19", "close": 10.92, "volume": 981965.0}, {"date": "2018-04-20", "close": 10.87, "volume": 1114488.0}, {"date": "2018-04-23", "close": 10.81, "volume": 650968.0}, {"date": "2018-04-24", "close": 10.7, "volume": 904763.0}, {"date": "2018-04-25", "close": 10.67, "volume": 1194540.0}, {"date": "2018-04-26", "close": 10.71, "volume": 1169964.0}, {"date": "2018-04-27", "close": 10.64, "volume": 902292.0}, {"date": "2018-04-30", "close": 10.7, "volume": 1330087.0}, {"date": "2018-05-01", "close": 10.84, "volume": 902549.0}, {"date": "2018-05-02", "close": 10.8, "volume": 880363.0}, {"date": "2018-05-03", "close": 10.65, "volume": 1398046.0}, {"date": "2018-05-04", "close": 10.94, "volume": 1319534.0}, {"date": "2018-05-07", "close": 11.39, "volume": 1944128.0}, {"date": "2018-05-08", "close": 11.75, "volume": 2164772.0}, {"date": "2018-05-09", "close": 8.71, "volume": 14166100.0}, {"date": "2018-05-10", "close": 8.77, "volume": 5344420.0}, {"date": "2018-05-11", "close": 8.35, "volume": 4059720.0}, {"date": "2018-05-14", "close": 8.13, "volume": 3488670.0}, {"date": "2018-05-15", "close": 8.57, "volume": 3358956.0}, {"date": "2018-05-16", "close": 8.75, "volume": 2746601.0}, {"date": "2018-05-17", "close": 9.11, "volume": 4221327.0}, {"date": "2018-05-18", "close": 9.18, "volume": 2498530.0}, {"date": "2018-05-21", "close": 9.15, "volume": 1668573.0}, {"date": "2018-05-22", "close": 9.21, "volume": 1615157.0}, {"date": "2018-05-23", "close": 9.14, "volume": 3220408.0}, {"date": "2018-05-24", "close": 9.0, "volume": 4152865.0}, {"date": "2018-05-25", "close": 8.99, "volume": 3053925.0}, {"date": "2018-05-29", "close": 9.05, "volume": 2194494.0}, {"date": "2018-05-30", "close": 8.64, "volume": 3102057.0}, {"date": "2018-05-31", "close": 8.61, "volume": 2395856.0}, {"date": "2018-06-01", "close": 8.88, "volume": 1794373.0}, {"date": "2018-06-04", "close": 9.02, "volume": 2127586.0}, {"date": "2018-06-05", "close": 8.84, "volume": 3125716.0}, {"date": "2018-06-06", "close": 8.58, "volume": 3094691.0}, {"date": "2018-06-07", "close": 8.62, "volume": 2129925.0}, {"date": "2018-06-08", "close": 8.76, "volume": 2739346.0}, {"date": "2018-06-11", "close": 9.0, "volume": 1684397.0}, {"date": "2018-06-12", "close": 9.24, "volume": 2356148.0}, {"date": "2018-06-13", "close": 9.16, "volume": 1990245.0}, {"date": "2018-06-14", "close": 9.06, "volume": 1376013.0}, {"date": "2018-06-15", "close": 9.05, "volume": 1821519.0}, {"date": "2018-06-18", "close": 8.88, "volume": 1823142.0}, {"date": "2018-06-19", "close": 8.69, "volume": 1786689.0}, {"date": "2018-06-20", "close": 8.74, "volume": 1696131.0}, {"date": "2018-06-21", "close": 8.64, "volume": 1538797.0}, {"date": "2018-06-22", "close": 8.59, "volume": 2488038.0}, {"date": "2018-06-25", "close": 8.23, "volume": 2753172.0}, {"date": "2018-06-26", "close": 8.21, "volume": 2141846.0}, {"date": "2018-06-27", "close": 7.83, "volume": 2793670.0}, {"date": "2018-06-28", "close": 7.89, "volume": 5761032.0}, {"date": "2018-06-29", "close": 7.96, "volume": 2404915.0}, {"date": "2018-07-02", "close": 8.41, "volume": 1799997.0}, {"date": "2018-07-03", "close": 8.37, "volume": 1286012.0}, {"date": "2018-07-05", "close": 8.31, "volume": 1727545.0}, {"date": "2018-07-06", "close": 8.57, "volume": 1130228.0}, {"date": "2018-07-09", "close": 8.61, "volume": 990781.0}, {"date": "2018-07-10", "close": 8.66, "volume": 1401244.0}, {"date": "2018-07-11", "close": 8.55, "volume": 1710970.0}, {"date": "2018-07-12", "close": 8.66, "volume": 1547662.0}, {"date": "2018-07-13", "close": 8.5, "volume": 1734746.0}, {"date": "2018-07-16", "close": 8.51, "volume": 939662.0}, {"date": "2018-07-17", "close": 8.63, "volume": 629716.0}, {"date": "2018-07-18", "close": 8.65, "volume": 1525318.0}, {"date": "2018-07-19", "close": 8.89, "volume": 1433851.0}, {"date": "2018-07-20", "close": 8.84, "volume": 714997.0}, {"date": "2018-07-23", "close": 8.85, "volume": 835362.0}, {"date": "2018-07-24", "close": 8.83, "volume": 912942.0}, {"date": "2018-07-25", "close": 8.71, "volume": 3353131.0}, {"date": "2018-07-26", "close": 8.84, "volume": 1283383.0}, {"date": "2018-07-27", "close": 8.5, "volume": 1086526.0}, {"date": "2018-07-30", "close": 8.41, "volume": 1026391.0}, {"date": "2018-07-31", "close": 8.5, "volume": 1193828.0}, {"date": "2018-08-01", "close": 8.28, "volume": 2131185.0}, {"date": "2018-08-02", "close": 8.44, "volume": 2603552.0}, {"date": "2018-08-03", "close": 8.37, "volume": 1959398.0}, {"date": "2018-08-06", "close": 8.79, "volume": 1705937.0}, {"date": "2018-08-07", "close": 8.96, "volume": 2397539.0}, {"date": "2018-08-08", "close": 6.09, "volume": 15615060.0}, {"date": "2018-08-09", "close": 6.24, "volume": 3900761.0}, {"date": "2018-08-10", "close": 6.46, "volume": 4131338.0}, {"date": "2018-08-13", "close": 6.35, "volume": 2658343.0}, {"date": "2018-08-14", "close": 6.39, "volume": 2427227.0}, {"date": "2018-08-15", "close": 6.28, "volume": 1438844.0}, {"date": "2018-08-16", "close": 6.24, "volume": 1805069.0}, {"date": "2018-08-17", "close": 6.26, "volume": 2095992.0}, {"date": "2018-08-20", "close": 6.35, "volume": 1406678.0}, {"date": "2018-08-21", "close": 6.38, "volume": 2605457.0}, {"date": "2018-08-22", "close": 6.28, "volume": 1474729.0}, {"date": "2018-08-23", "close": 6.14, "volume": 1843184.0}, {"date": "2018-08-24", "close": 6.2, "volume": 1474707.0}, {"date": "2018-08-27", "close": 6.31, "volume": 1327013.0}, {"date": "2018-08-28", "close": 6.34, "volume": 865831.0}, {"date": "2018-08-29", "close": 6.4, "volume": 2663206.0}, {"date": "2018-08-30", "close": 6.21, "volume": 1001066.0}, {"date": "2018-08-31", "close": 6.27, "volume": 1030666.0}, {"date": "2018-09-04", "close": 6.01, "volume": 1840341.0}, {"date": "2018-09-05", "close": 6.06, "volume": 3044405.0}, {"date": "2018-09-06", "close": 5.8, "volume": 2363304.0}, {"date": "2018-09-07", "close": 5.99, "volume": 1786008.0}, {"date": "2018-09-10", "close": 5.95, "volume": 1017549.0}, {"date": "2018-09-11", "close": 5.85, "volume": 853269.0}, {"date": "2018-09-12", "close": 5.84, "volume": 1335100.0}, {"date": "2018-09-13", "close": 5.82, "volume": 908149.0}, {"date": "2018-09-14", "close": 5.74, "volume": 2273851.0}, {"date": "2018-09-17", "close": 5.48, "volume": 3658277.0}, {"date": "2018-09-18", "close": 5.63, "volume": 3133750.0}, {"date": "2018-09-19", "close": 5.72, "volume": 1396408.0}, {"date": "2018-09-20", "close": 5.93, "volume": 765896.0}, {"date": "2018-09-21", "close": 5.92, "volume": 1425769.0}, {"date": "2018-09-24", "close": 5.75, "volume": 1137917.0}, {"date": "2018-09-25", "close": 5.84, "volume": 995419.0}, {"date": "2018-09-26", "close": 5.54, "volume": 1259335.0}, {"date": "2018-09-27", "close": 5.53, "volume": 1024212.0}, {"date": "2018-09-28", "close": 5.48, "volume": 981555.0}, {"date": "2018-10-01", "close": 5.53, "volume": 1652790.0}, {"date": "2018-10-02", "close": 5.54, "volume": 1301774.0}, {"date": "2018-10-03", "close": 5.56, "volume": 860919.0}, {"date": "2018-10-04", "close": 5.71, "volume": 1397266.0}, {"date": "2018-10-05", "close": 5.5, "volume": 2252457.0}, {"date": "2018-10-08", "close": 5.17, "volume": 1896047.0}, {"date": "2018-10-09", "close": 5.08, "volume": 1764100.0}, {"date": "2018-10-10", "close": 4.88, "volume": 1559544.0}, {"date": "2018-10-11", "close": 4.82, "volume": 1772226.0}, {"date": "2018-10-12", "close": 5.08, "volume": 1565863.0}, {"date": "2018-10-15", "close": 5.06, "volume": 1528252.0}, {"date": "2018-10-16", "close": 5.28, "volume": 1757582.0}, {"date": "2018-10-17", "close": 5.54, "volume": 1984512.0}, {"date": "2018-10-18", "close": 5.17, "volume": 1016059.0}, {"date": "2018-10-19", "close": 4.97, "volume": 1709350.0}, {"date": "2018-10-22", "close": 5.09, "volume": 1507168.0}, {"date": "2018-10-23", "close": 5.07, "volume": 1982690.0}, {"date": "2018-10-24", "close": 5.08, "volume": 1507535.0}, {"date": "2018-10-25", "close": 5.21, "volume": 1319397.0}, {"date": "2018-10-26", "close": 5.19, "volume": 1342448.0}, {"date": "2018-10-29", "close": 4.96, "volume": 1811561.0}, {"date": "2018-10-30", "close": 5.11, "volume": 1795520.0}, {"date": "2018-10-31", "close": 5.55, "volume": 1882381.0}, {"date": "2018-11-01", "close": 5.87, "volume": 1993242.0}, {"date": "2018-11-02", "close": 6.54, "volume": 4344906.0}, {"date": "2018-11-05", "close": 6.73, "volume": 5606019.0}, {"date": "2018-11-06", "close": 6.69, "volume": 2959665.0}, {"date": "2018-11-07", "close": 6.55, "volume": 2578080.0}, {"date": "2018-11-08", "close": 6.67, "volume": 1774408.0}, {"date": "2018-11-09", "close": 6.57, "volume": 1692560.0}, {"date": "2018-11-12", "close": 6.26, "volume": 1764076.0}, {"date": "2018-11-13", "close": 6.28, "volume": 1412207.0}, {"date": "2018-11-14", "close": 6.26, "volume": 1387564.0}, {"date": "2018-11-15", "close": 6.46, "volume": 1726671.0}, {"date": "2018-11-16", "close": 6.44, "volume": 1737789.0}, {"date": "2018-11-19", "close": 6.19, "volume": 1463469.0}, {"date": "2018-11-20", "close": 5.87, "volume": 1719383.0}, {"date": "2018-11-21", "close": 6.06, "volume": 1405761.0}, {"date": "2018-11-23", "close": 6.18, "volume": 750477.0}, {"date": "2018-11-26", "close": 6.19, "volume": 1633024.0}, {"date": "2018-11-27", "close": 6.28, "volume": 1622190.0}, {"date": "2018-11-28", "close": 6.46, "volume": 1454656.0}, {"date": "2018-11-29", "close": 6.47, "volume": 1047000.0}, {"date": "2018-11-30", "close": 6.58, "volume": 1739532.0}, {"date": "2018-12-03", "close": 6.58, "volume": 1804935.0}, {"date": "2018-12-04", "close": 6.02, "volume": 2257945.0}, {"date": "2018-12-06", "close": 6.22, "volume": 1819649.0}, {"date": "2018-12-07", "close": 5.82, "volume": 2077939.0}, {"date": "2018-12-10", "close": 6.12, "volume": 1560459.0}, {"date": "2018-12-11", "close": 6.13, "volume": 769834.0}, {"date": "2018-12-12", "close": 6.28, "volume": 1470269.0}, {"date": "2018-12-13", "close": 6.08, "volume": 580561.0}, {"date": "2018-12-14", "close": 5.96, "volume": 686235.0}, {"date": "2018-12-17", "close": 5.81, "volume": 1410577.0}, {"date": "2018-12-18", "close": 5.76, "volume": 1101100.0}, {"date": "2018-12-19", "close": 5.75, "volume": 2168793.0}, {"date": "2018-12-20", "close": 5.44, "volume": 1805099.0}, {"date": "2018-12-21", "close": 5.18, "volume": 3690325.0}, {"date": "2018-12-24", "close": 5.35, "volume": 830591.0}, {"date": "2018-12-26", "close": 5.64, "volume": 909576.0}, {"date": "2018-12-27", "close": 5.68, "volume": 874082.0}, {"date": "2018-12-28", "close": 5.78, "volume": 1136704.0}, {"date": "2018-12-31", "close": 6.1, "volume": 1604159.0}, {"date": "2019-01-02", "close": 6.15, "volume": 1922792.0}, {"date": "2019-01-03", "close": 5.83, "volume": 991566.0}, {"date": "2019-01-04", "close": 6.05, "volume": 1897682.0}, {"date": "2019-01-07", "close": 6.16, "volume": 2046654.0}, {"date": "2019-01-08", "close": 6.29, "volume": 1871744.0}, {"date": "2019-01-09", "close": 6.32, "volume": 886500.0}, {"date": "2019-01-10", "close": 6.33, "volume": 810222.0}, {"date": "2019-01-11", "close": 6.34, "volume": 680349.0}, {"date": "2019-01-14", "close": 6.22, "volume": 655940.0}, {"date": "2019-01-15", "close": 6.36, "volume": 790865.0}, {"date": "2019-01-16", "close": 6.23, "volume": 1030532.0}, {"date": "2019-01-17", "close": 6.35, "volume": 1227286.0}, {"date": "2019-01-18", "close": 6.46, "volume": 1703259.0}, {"date": "2019-01-22", "close": 6.39, "volume": 1458982.0}, {"date": "2019-01-23", "close": 6.56, "volume": 870971.0}, {"date": "2019-01-24", "close": 6.66, "volume": 1346755.0}, {"date": "2019-01-25", "close": 6.77, "volume": 1247439.0}, {"date": "2019-01-28", "close": 6.79, "volume": 1737414.0}, {"date": "2019-01-29", "close": 6.93, "volume": 3375229.0}, {"date": "2019-01-30", "close": 7.4, "volume": 4121944.0}, {"date": "2019-01-31", "close": 7.56, "volume": 2422843.0}, {"date": "2019-02-01", "close": 7.31, "volume": 1702016.0}, {"date": "2019-02-04", "close": 7.39, "volume": 1250334.0}, {"date": "2019-02-05", "close": 7.47, "volume": 1182670.0}, {"date": "2019-02-06", "close": 7.42, "volume": 1110410.0}, {"date": "2019-02-07", "close": 7.27, "volume": 2236492.0}, {"date": "2019-02-08", "close": 7.28, "volume": 1101537.0}, {"date": "2019-02-11", "close": 7.44, "volume": 1217074.0}, {"date": "2019-02-12", "close": 7.45, "volume": 1356575.0}, {"date": "2019-02-13", "close": 7.5, "volume": 1735418.0}, {"date": "2019-02-14", "close": 7.68, "volume": 2344844.0}, {"date": "2019-02-15", "close": 7.85, "volume": 1544340.0}, {"date": "2019-02-19", "close": 8.01, "volume": 1761185.0}, {"date": "2019-02-20", "close": 8.27, "volume": 1880158.0}, {"date": "2019-02-21", "close": 8.3, "volume": 1479069.0}, {"date": "2019-02-22", "close": 8.43, "volume": 1820316.0}, {"date": "2019-02-25", "close": 8.32, "volume": 2214056.0}, {"date": "2019-02-26", "close": 8.45, "volume": 1912247.0}, {"date": "2019-02-27", "close": 8.42, "volume": 1021104.0}, {"date": "2019-02-28", "close": 8.22, "volume": 2781963.0}, {"date": "2019-03-01", "close": 8.2, "volume": 1058445.0}, {"date": "2019-03-04", "close": 8.08, "volume": 893671.0}, {"date": "2019-03-05", "close": 8.02, "volume": 874026.0}, {"date": "2019-03-06", "close": 7.81, "volume": 1446502.0}, {"date": "2019-03-07", "close": 7.56, "volume": 1275457.0}, {"date": "2019-03-08", "close": 7.55, "volume": 1723592.0}, {"date": "2019-03-11", "close": 7.71, "volume": 1538045.0}, {"date": "2019-03-12", "close": 7.64, "volume": 1706082.0}, {"date": "2019-03-13", "close": 7.72, "volume": 1169620.0}, {"date": "2019-03-14", "close": 7.61, "volume": 614597.0}, {"date": "2019-03-15", "close": 7.69, "volume": 1805068.0}, {"date": "2019-03-18", "close": 7.62, "volume": 1359257.0}, {"date": "2019-03-19", "close": 7.57, "volume": 1073645.0}, {"date": "2019-03-20", "close": 7.53, "volume": 842562.0}, {"date": "2019-03-21", "close": 7.79, "volume": 1573611.0}, {"date": "2019-03-22", "close": 7.35, "volume": 857285.0}, {"date": "2019-03-25", "close": 7.31, "volume": 1070458.0}, {"date": "2019-03-26", "close": 7.45, "volume": 1448409.0}, {"date": "2019-03-27", "close": 7.29, "volume": 2267428.0}, {"date": "2019-03-28", "close": 7.46, "volume": 709145.0}, {"date": "2019-03-29", "close": 7.49, "volume": 787099.0}, {"date": "2019-04-01", "close": 7.69, "volume": 588606.0}, {"date": "2019-04-02", "close": 7.78, "volume": 1069529.0}, {"date": "2019-04-03", "close": 7.86, "volume": 685825.0}, {"date": "2019-04-04", "close": 7.9, "volume": 789090.0}, {"date": "2019-04-05", "close": 7.87, "volume": 646774.0}, {"date": "2019-04-08", "close": 7.62, "volume": 1263755.0}, {"date": "2019-04-09", "close": 7.48, "volume": 1618824.0}, {"date": "2019-04-10", "close": 7.58, "volume": 1545542.0}, {"date": "2019-04-11", "close": 7.66, "volume": 1407729.0}, {"date": "2019-04-12", "close": 7.72, "volume": 1257135.0}, {"date": "2019-04-15", "close": 7.64, "volume": 514230.0}, {"date": "2019-04-16", "close": 7.87, "volume": 1061828.0}, {"date": "2019-04-17", "close": 7.75, "volume": 1019903.0}, {"date": "2019-04-18", "close": 7.75, "volume": 923199.0}, {"date": "2019-04-22", "close": 7.72, "volume": 1734325.0}, {"date": "2019-04-23", "close": 7.97, "volume": 1271205.0}, {"date": "2019-04-24", "close": 8.26, "volume": 2132486.0}, {"date": "2019-04-25", "close": 7.98, "volume": 982857.0}, {"date": "2019-04-26", "close": 7.99, "volume": 1038897.0}, {"date": "2019-04-29", "close": 8.11, "volume": 1958363.0}, {"date": "2019-04-30", "close": 8.0, "volume": 1884312.0}, {"date": "2019-05-01", "close": 6.84, "volume": 6248488.0}, {"date": "2019-05-02", "close": 6.39, "volume": 3223964.0}, {"date": "2019-05-03", "close": 6.72, "volume": 1854331.0}, {"date": "2019-05-06", "close": 6.64, "volume": 1216183.0}, {"date": "2019-05-07", "close": 6.52, "volume": 1226283.0}, {"date": "2019-05-08", "close": 6.43, "volume": 1387328.0}, {"date": "2019-05-09", "close": 6.31, "volume": 1094878.0}, {"date": "2019-05-10", "close": 6.4, "volume": 1168374.0}, {"date": "2019-05-13", "close": 6.12, "volume": 1097466.0}, {"date": "2019-05-14", "close": 6.23, "volume": 796469.0}, {"date": "2019-05-15", "close": 6.21, "volume": 714709.0}, {"date": "2019-05-16", "close": 6.31, "volume": 707802.0}, {"date": "2019-05-17", "close": 6.07, "volume": 1172215.0}, {"date": "2019-05-20", "close": 6.03, "volume": 1129999.0}, {"date": "2019-05-21", "close": 6.14, "volume": 1295489.0}, {"date": "2019-05-22", "close": 6.02, "volume": 1135218.0}, {"date": "2019-05-23", "close": 5.84, "volume": 987167.0}, {"date": "2019-05-24", "close": 5.89, "volume": 855098.0}, {"date": "2019-05-28", "close": 5.79, "volume": 639910.0}, {"date": "2019-05-29", "close": 5.69, "volume": 1530679.0}, {"date": "2019-05-30", "close": 5.75, "volume": 1321455.0}, {"date": "2019-05-31", "close": 5.63, "volume": 968353.0}, {"date": "2019-06-03", "close": 5.41, "volume": 1524842.0}, {"date": "2019-06-04", "close": 5.65, "volume": 2231049.0}, {"date": "2019-06-05", "close": 5.8, "volume": 1539833.0}, {"date": "2019-06-06", "close": 5.65, "volume": 659662.0}, {"date": "2019-06-07", "close": 5.85, "volume": 1416508.0}, {"date": "2019-06-10", "close": 5.79, "volume": 1242403.0}, {"date": "2019-06-11", "close": 5.85, "volume": 951659.0}, {"date": "2019-06-12", "close": 5.76, "volume": 567242.0}, {"date": "2019-06-13", "close": 5.94, "volume": 770675.0}, {"date": "2019-06-14", "close": 5.58, "volume": 1049405.0}, {"date": "2019-06-17", "close": 5.6, "volume": 1016418.0}, {"date": "2019-06-18", "close": 5.7, "volume": 1105686.0}, {"date": "2019-06-19", "close": 5.84, "volume": 769401.0}, {"date": "2019-06-20", "close": 5.8, "volume": 723247.0}, {"date": "2019-06-21", "close": 5.72, "volume": 1668768.0}, {"date": "2019-06-24", "close": 5.64, "volume": 2836020.0}, {"date": "2019-06-25", "close": 5.73, "volume": 1715718.0}, {"date": "2019-06-26", "close": 5.99, "volume": 2449670.0}, {"date": "2019-06-27", "close": 6.2, "volume": 1971943.0}, {"date": "2019-06-28", "close": 6.47, "volume": 2269622.0}, {"date": "2019-07-01", "close": 6.59, "volume": 967181.0}, {"date": "2019-07-02", "close": 6.51, "volume": 670360.0}, {"date": "2019-07-03", "close": 6.52, "volume": 277738.0}, {"date": "2019-07-05", "close": 6.5, "volume": 675050.0}, {"date": "2019-07-08", "close": 6.46, "volume": 762851.0}, {"date": "2019-07-09", "close": 6.59, "volume": 530480.0}, {"date": "2019-07-10", "close": 6.6, "volume": 859748.0}, {"date": "2019-07-11", "close": 6.69, "volume": 868964.0}, {"date": "2019-07-12", "close": 6.77, "volume": 708365.0}, {"date": "2019-07-15", "close": 6.74, "volume": 583243.0}, {"date": "2019-07-16", "close": 6.74, "volume": 726644.0}, {"date": "2019-07-17", "close": 6.87, "volume": 904020.0}, {"date": "2019-07-18", "close": 7.0, "volume": 794680.0}, {"date": "2019-07-19", "close": 7.0, "volume": 671062.0}, {"date": "2019-07-22", "close": 7.04, "volume": 665560.0}, {"date": "2019-07-23", "close": 7.06, "volume": 673108.0}, {"date": "2019-07-24", "close": 7.25, "volume": 1213934.0}, {"date": "2019-07-25", "close": 7.06, "volume": 1198721.0}, {"date": "2019-07-26", "close": 7.16, "volume": 1064888.0}, {"date": "2019-07-29", "close": 7.19, "volume": 1065525.0}, {"date": "2019-07-30", "close": 7.36, "volume": 1549627.0}, {"date": "2019-07-31", "close": 8.14, "volume": 4011743.0}, {"date": "2019-08-01", "close": 8.37, "volume": 3391056.0}, {"date": "2019-08-02", "close": 8.25, "volume": 1968583.0}, {"date": "2019-08-05", "close": 8.11, "volume": 1187931.0}, {"date": "2019-08-06", "close": 8.07, "volume": 1127330.0}, {"date": "2019-08-07", "close": 8.05, "volume": 1435960.0}, {"date": "2019-08-08", "close": 8.16, "volume": 784582.0}, {"date": "2019-08-09", "close": 8.1, "volume": 921280.0}, {"date": "2019-08-12", "close": 7.81, "volume": 1103530.0}, {"date": "2019-08-13", "close": 7.89, "volume": 867092.0}, {"date": "2019-08-14", "close": 7.59, "volume": 869008.0}, {"date": "2019-08-15", "close": 7.4, "volume": 689970.0}, {"date": "2019-08-16", "close": 7.38, "volume": 1120339.0}, {"date": "2019-08-19", "close": 7.51, "volume": 873238.0}, {"date": "2019-08-20", "close": 7.38, "volume": 1019001.0}, {"date": "2019-08-21", "close": 7.35, "volume": 1129702.0}, {"date": "2019-08-22", "close": 7.37, "volume": 673479.0}, {"date": "2019-08-23", "close": 7.01, "volume": 752535.0}, {"date": "2019-08-26", "close": 6.84, "volume": 834366.0}, {"date": "2019-08-27", "close": 6.6, "volume": 612112.0}, {"date": "2019-08-28", "close": 6.7, "volume": 663767.0}, {"date": "2019-08-29", "close": 6.72, "volume": 466292.0}, {"date": "2019-08-30", "close": 6.68, "volume": 649335.0}, {"date": "2019-09-03", "close": 6.6, "volume": 679778.0}, {"date": "2019-09-04", "close": 6.55, "volume": 932278.0}, {"date": "2019-09-05", "close": 6.74, "volume": 978865.0}, {"date": "2019-09-06", "close": 6.79, "volume": 664734.0}, {"date": "2019-09-09", "close": 6.9, "volume": 885629.0}, {"date": "2019-09-10", "close": 7.07, "volume": 1322578.0}, {"date": "2019-09-11", "close": 7.4, "volume": 1066586.0}, {"date": "2019-09-12", "close": 7.45, "volume": 1254030.0}, {"date": "2019-09-13", "close": 7.67, "volume": 1387558.0}, {"date": "2019-09-16", "close": 7.86, "volume": 1396560.0}, {"date": "2019-09-17", "close": 7.58, "volume": 832283.0}, {"date": "2019-09-18", "close": 7.44, "volume": 1043570.0}, {"date": "2019-09-19", "close": 7.41, "volume": 850726.0}, {"date": "2019-09-20", "close": 7.61, "volume": 1674714.0}, {"date": "2019-09-23", "close": 7.55, "volume": 657801.0}, {"date": "2019-09-24", "close": 7.405, "volume": 1651879.0}, {"date": "2019-09-25", "close": 7.67, "volume": 1116477.0}, {"date": "2019-09-26", "close": 7.485, "volume": 671872.0}, {"date": "2019-09-27", "close": 7.36, "volume": 580345.0}, {"date": "2019-09-30", "close": 7.275, "volume": 1042410.0}, {"date": "2019-10-01", "close": 6.92, "volume": 837814.0}, {"date": "2019-10-02", "close": 6.83, "volume": 717310.0}, {"date": "2019-10-03", "close": 6.95, "volume": 709267.0}, {"date": "2019-10-04", "close": 7.3, "volume": 1758151.0}, {"date": "2019-10-07", "close": 7.19, "volume": 2403555.0}, {"date": "2019-10-08", "close": 7.105, "volume": 808588.0}, {"date": "2019-10-09", "close": 7.14, "volume": 634325.0}, {"date": "2019-10-10", "close": 7.165, "volume": 766455.0}, {"date": "2019-10-11", "close": 7.325, "volume": 564437.0}, {"date": "2019-10-14", "close": 7.06, "volume": 808885.0}, {"date": "2019-10-15", "close": 7.305, "volume": 1622879.0}, {"date": "2019-10-16", "close": 7.05, "volume": 1221769.0}, {"date": "2019-10-17", "close": 7.38, "volume": 810969.0}, {"date": "2019-10-18", "close": 7.35, "volume": 736898.0}, {"date": "2019-10-21", "close": 7.44, "volume": 732797.0}, {"date": "2019-10-22", "close": 7.23, "volume": 628371.0}, {"date": "2019-10-23", "close": 7.18, "volume": 460263.0}, {"date": "2019-10-24", "close": 7.16, "volume": 1035979.0}, {"date": "2019-10-25", "close": 7.33, "volume": 861741.0}, {"date": "2019-10-28", "close": 7.3, "volume": 827861.0}, {"date": "2019-10-29", "close": 7.57, "volume": 2002779.0}, {"date": "2019-10-30", "close": 6.885, "volume": 4004108.0}, {"date": "2019-10-31", "close": 6.44, "volume": 3725182.0}, {"date": "2019-11-01", "close": 6.52, "volume": 2827230.0}, {"date": "2019-11-04", "close": 6.54, "volume": 2332995.0}, {"date": "2019-11-05", "close": 6.76, "volume": 2056569.0}, {"date": "2019-11-06", "close": 6.65, "volume": 1315756.0}, {"date": "2019-11-07", "close": 6.7, "volume": 1201054.0}, {"date": "2019-11-08", "close": 6.94, "volume": 1511741.0}, {"date": "2019-11-11", "close": 6.8, "volume": 1053436.0}, {"date": "2019-11-12", "close": 6.74, "volume": 1604889.0}, {"date": "2019-11-13", "close": 6.66, "volume": 2319074.0}, {"date": "2019-11-14", "close": 6.58, "volume": 1509092.0}, {"date": "2019-11-15", "close": 6.65, "volume": 1244065.0}, {"date": "2019-11-18", "close": 6.74, "volume": 2202557.0}, {"date": "2019-11-19", "close": 6.41, "volume": 1586549.0}, {"date": "2019-11-20", "close": 6.515, "volume": 1690440.0}, {"date": "2019-11-21", "close": 6.52, "volume": 1000717.0}, {"date": "2019-11-22", "close": 6.65, "volume": 1301270.0}, {"date": "2019-11-25", "close": 6.96, "volume": 1439424.0}, {"date": "2019-11-26", "close": 6.9, "volume": 1194482.0}, {"date": "2019-11-27", "close": 7.05, "volume": 956856.0}, {"date": "2019-11-29", "close": 7.03, "volume": 384975.0}, {"date": "2019-12-02", "close": 6.94, "volume": 1329014.0}, {"date": "2019-12-03", "close": 6.78, "volume": 1432597.0}, {"date": "2019-12-04", "close": 6.88, "volume": 1295643.0}, {"date": "2019-12-05", "close": 6.8, "volume": 797185.0}, {"date": "2019-12-06", "close": 6.87, "volume": 961958.0}, {"date": "2019-12-09", "close": 6.86, "volume": 695320.0}, {"date": "2019-12-10", "close": 6.88, "volume": 1642101.0}, {"date": "2019-12-11", "close": 6.66, "volume": 3442427.0}, {"date": "2019-12-12", "close": 6.81, "volume": 1585283.0}, {"date": "2019-12-13", "close": 6.99, "volume": 1802128.0}, {"date": "2019-12-16", "close": 7.07, "volume": 1583152.0}, {"date": "2019-12-17", "close": 7.27, "volume": 2056822.0}, {"date": "2019-12-18", "close": 7.35, "volume": 1594291.0}, {"date": "2019-12-19", "close": 7.49, "volume": 1540391.0}, {"date": "2019-12-20", "close": 7.48, "volume": 3202374.0}, {"date": "2019-12-23", "close": 7.59, "volume": 961913.0}, {"date": "2019-12-24", "close": 7.52, "volume": 303632.0}, {"date": "2019-12-26", "close": 7.46, "volume": 1094861.0}, {"date": "2019-12-27", "close": 7.37, "volume": 658219.0}, {"date": "2019-12-30", "close": 7.35, "volume": 814187.0}, {"date": "2019-12-31", "close": 7.37, "volume": 1168941.0}, {"date": "2020-01-02", "close": 7.34, "volume": 1063566.0}, {"date": "2020-01-03", "close": 7.325, "volume": 997931.0}, {"date": "2020-01-06", "close": 7.25, "volume": 891901.0}, {"date": "2020-01-07", "close": 7.32, "volume": 895544.0}, {"date": "2020-01-08", "close": 7.39, "volume": 1382377.0}, {"date": "2020-01-09", "close": 7.37, "volume": 849102.0}, {"date": "2020-01-10", "close": 7.28, "volume": 1029985.0}, {"date": "2020-01-13", "close": 7.42, "volume": 721287.0}, {"date": "2020-01-14", "close": 7.51, "volume": 1130966.0}, {"date": "2020-01-15", "close": 7.66, "volume": 1309387.0}, {"date": "2020-01-16", "close": 7.92, "volume": 1454346.0}, {"date": "2020-01-17", "close": 7.92, "volume": 975098.0}, {"date": "2020-01-21", "close": 7.59, "volume": 1463968.0}, {"date": "2020-01-22", "close": 7.55, "volume": 1106726.0}, {"date": "2020-01-23", "close": 7.51, "volume": 1218762.0}, {"date": "2020-01-24", "close": 7.69, "volume": 1918930.0}, {"date": "2020-01-27", "close": 7.61, "volume": 1589228.0}, {"date": "2020-01-28", "close": 7.26, "volume": 2459178.0}, {"date": "2020-01-29", "close": 6.35, "volume": 4791325.0}, {"date": "2020-01-30", "close": 6.11, "volume": 2649846.0}, {"date": "2020-01-31", "close": 5.9, "volume": 3328568.0}, {"date": "2020-02-03", "close": 5.86, "volume": 1753116.0}, {"date": "2020-02-04", "close": 5.79, "volume": 1362366.0}, {"date": "2020-02-05", "close": 6.05, "volume": 1996833.0}, {"date": "2020-02-06", "close": 6.08, "volume": 1183534.0}, {"date": "2020-02-07", "close": 5.96, "volume": 1306639.0}, {"date": "2020-02-10", "close": 6.12, "volume": 1397265.0}, {"date": "2020-02-11", "close": 6.12, "volume": 1146868.0}, {"date": "2020-02-12", "close": 6.34, "volume": 1808855.0}, {"date": "2020-02-13", "close": 6.5, "volume": 1318934.0}, {"date": "2020-02-14", "close": 6.42, "volume": 1216192.0}, {"date": "2020-02-18", "close": 6.38, "volume": 1035918.0}, {"date": "2020-02-19", "close": 6.43, "volume": 877365.0}, {"date": "2020-02-20", "close": 6.48, "volume": 1163895.0}, {"date": "2020-02-21", "close": 6.29, "volume": 848117.0}, {"date": "2020-02-24", "close": 6.03, "volume": 1905401.0}, {"date": "2020-02-25", "close": 5.7, "volume": 1030210.0}, {"date": "2020-02-26", "close": 5.54, "volume": 1245927.0}, {"date": "2020-02-27", "close": 5.08, "volume": 1563740.0}, {"date": "2020-02-28", "close": 5.03, "volume": 3284030.0}, {"date": "2020-03-02", "close": 5.12, "volume": 1305592.0}, {"date": "2020-03-03", "close": 4.9, "volume": 1300042.0}, {"date": "2020-03-04", "close": 5.055, "volume": 1505565.0}, {"date": "2020-03-05", "close": 4.85, "volume": 2811783.0}, {"date": "2020-03-06", "close": 4.82, "volume": 1836981.0}, {"date": "2020-03-09", "close": 4.39, "volume": 1220225.0}, {"date": "2020-03-10", "close": 4.37, "volume": 2043121.0}, {"date": "2020-03-11", "close": 3.98, "volume": 1663166.0}, {"date": "2020-03-12", "close": 3.15, "volume": 3764106.0}, {"date": "2020-03-13", "close": 3.65, "volume": 3743104.0}, {"date": "2020-03-16", "close": 2.65, "volume": 3069711.0}, {"date": "2020-03-17", "close": 2.1, "volume": 2900117.0}, {"date": "2020-03-18", "close": 1.88, "volume": 4441979.0}, {"date": "2020-03-19", "close": 2.33, "volume": 2840709.0}, {"date": "2020-03-20", "close": 2.27, "volume": 2896883.0}, {"date": "2020-03-23", "close": 2.5, "volume": 1497316.0}, {"date": "2020-03-24", "close": 3.03, "volume": 1982077.0}, {"date": "2020-03-25", "close": 3.15, "volume": 1311522.0}, {"date": "2020-03-26", "close": 3.25, "volume": 1457139.0}, {"date": "2020-03-27", "close": 2.97, "volume": 1172775.0}, {"date": "2020-03-30", "close": 3.05, "volume": 1123171.0}, {"date": "2020-03-31", "close": 3.09, "volume": 1415129.0}, {"date": "2020-04-01", "close": 2.75, "volume": 2057488.0}, {"date": "2020-04-02", "close": 2.72, "volume": 1185608.0}, {"date": "2020-04-03", "close": 2.43, "volume": 1765432.0}, {"date": "2020-04-06", "close": 2.72, "volume": 2174776.0}, {"date": "2020-04-07", "close": 2.71, "volume": 3386468.0}, {"date": "2020-04-08", "close": 3.13, "volume": 2217501.0}, {"date": "2020-04-09", "close": 2.86, "volume": 2598903.0}, {"date": "2020-04-13", "close": 2.72, "volume": 1405658.0}, {"date": "2020-04-14", "close": 3.17, "volume": 5048876.0}, {"date": "2020-04-15", "close": 2.86, "volume": 1275439.0}, {"date": "2020-04-16", "close": 2.76, "volume": 1538836.0}, {"date": "2020-04-17", "close": 2.89, "volume": 1443276.0}, {"date": "2020-04-20", "close": 3.0, "volume": 1035809.0}, {"date": "2020-04-21", "close": 2.86, "volume": 726415.0}, {"date": "2020-04-22", "close": 2.85, "volume": 756477.0}, {"date": "2020-04-23", "close": 3.02, "volume": 945428.0}, {"date": "2020-04-24", "close": 3.07, "volume": 1630660.0}, {"date": "2020-04-27", "close": 3.1, "volume": 863441.0}, {"date": "2020-04-28", "close": 3.27, "volume": 1104573.0}, {"date": "2020-04-29", "close": 3.64, "volume": 2167159.0}, {"date": "2020-04-30", "close": 3.4, "volume": 1527616.0}, {"date": "2020-05-01", "close": 3.2, "volume": 1091722.0}, {"date": "2020-05-04", "close": 3.19, "volume": 954519.0}, {"date": "2020-05-05", "close": 3.185, "volume": 1910131.0}, {"date": "2020-05-06", "close": 3.07, "volume": 809331.0}, {"date": "2020-05-07", "close": 3.2, "volume": 1119949.0}, {"date": "2020-05-08", "close": 3.37, "volume": 1363251.0}, {"date": "2020-05-11", "close": 3.21, "volume": 1964827.0}, {"date": "2020-05-12", "close": 3.32, "volume": 2564041.0}, {"date": "2020-05-13", "close": 3.02, "volume": 2339172.0}, {"date": "2020-05-14", "close": 2.92, "volume": 1573495.0}, {"date": "2020-05-15", "close": 2.9, "volume": 775607.0}, {"date": "2020-05-18", "close": 3.185, "volume": 2968846.0}, {"date": "2020-05-19", "close": 3.11, "volume": 1146963.0}, {"date": "2020-05-20", "close": 3.26, "volume": 2829579.0}, {"date": "2020-05-21", "close": 3.24, "volume": 585432.0}, {"date": "2020-05-22", "close": 3.32, "volume": 742856.0}, {"date": "2020-05-26", "close": 3.35, "volume": 1204488.0}, {"date": "2020-05-27", "close": 3.57, "volume": 1095434.0}, {"date": "2020-05-28", "close": 3.47, "volume": 1210713.0}, {"date": "2020-05-29", "close": 3.3, "volume": 1281999.0}, {"date": "2020-06-01", "close": 3.57, "volume": 1268658.0}, {"date": "2020-06-02", "close": 3.9, "volume": 2325164.0}, {"date": "2020-06-03", "close": 4.11, "volume": 2032216.0}, {"date": "2020-06-04", "close": 4.11, "volume": 1796494.0}, {"date": "2020-06-05", "close": 5.1, "volume": 3817749.0}, {"date": "2020-06-08", "close": 5.07, "volume": 2268116.0}, {"date": "2020-06-09", "close": 4.74, "volume": 2085607.0}, {"date": "2020-06-10", "close": 4.61, "volume": 1776383.0}, {"date": "2020-06-11", "close": 4.22, "volume": 1669501.0}, {"date": "2020-06-12", "close": 4.5, "volume": 2164566.0}, {"date": "2020-06-15", "close": 4.28, "volume": 1452554.0}, {"date": "2020-06-16", "close": 4.6, "volume": 1350856.0}, {"date": "2020-06-17", "close": 4.37, "volume": 1189148.0}, {"date": "2020-06-18", "close": 4.33, "volume": 1013128.0}, {"date": "2020-06-19", "close": 4.25, "volume": 2172983.0}, {"date": "2020-06-22", "close": 4.4, "volume": 765261.0}, {"date": "2020-06-23", "close": 4.41, "volume": 889793.0}, {"date": "2020-06-24", "close": 4.22, "volume": 1278827.0}, {"date": "2020-06-25", "close": 4.26, "volume": 1891958.0}, {"date": "2020-06-26", "close": 4.13, "volume": 1554664.0}, {"date": "2020-06-29", "close": 4.305, "volume": 1173323.0}, {"date": "2020-06-30", "close": 4.34, "volume": 774021.0}, {"date": "2020-07-01", "close": 4.135, "volume": 839430.0}, {"date": "2020-07-02", "close": 4.12, "volume": 785646.0}, {"date": "2020-07-06", "close": 4.19, "volume": 741043.0}, {"date": "2020-07-07", "close": 3.87, "volume": 1292488.0}, {"date": "2020-07-08", "close": 4.07, "volume": 2598913.0}, {"date": "2020-07-09", "close": 4.02, "volume": 728906.0}, {"date": "2020-07-10", "close": 4.065, "volume": 457844.0}, {"date": "2020-07-13", "close": 3.9, "volume": 935432.0}, {"date": "2020-07-14", "close": 4.11, "volume": 1271132.0}, {"date": "2020-07-15", "close": 4.47, "volume": 1680996.0}, {"date": "2020-07-16", "close": 4.54, "volume": 758215.0}, {"date": "2020-07-17", "close": 4.47, "volume": 903734.0}, {"date": "2020-07-20", "close": 4.4, "volume": 564154.0}, {"date": "2020-07-21", "close": 4.55, "volume": 1607986.0}, {"date": "2020-07-22", "close": 4.61, "volume": 432877.0}, {"date": "2020-07-23", "close": 4.62, "volume": 629091.0}, {"date": "2020-07-24", "close": 4.45, "volume": 689361.0}, {"date": "2020-07-27", "close": 4.54, "volume": 1137496.0}, {"date": "2020-07-28", "close": 4.34, "volume": 521977.0}, {"date": "2020-07-29", "close": 4.595, "volume": 849838.0}, {"date": "2020-07-30", "close": 4.5, "volume": 590902.0}, {"date": "2020-07-31", "close": 4.55, "volume": 920082.0}, {"date": "2020-08-03", "close": 4.585, "volume": 853772.0}, {"date": "2020-08-04", "close": 4.75, "volume": 1242935.0}, {"date": "2020-08-05", "close": 5.02, "volume": 4223137.0}, {"date": "2020-08-06", "close": 4.97, "volume": 1577994.0}, {"date": "2020-08-07", "close": 4.99, "volume": 957964.0}, {"date": "2020-08-10", "close": 4.81, "volume": 948849.0}, {"date": "2020-08-11", "close": 4.99, "volume": 1391050.0}, {"date": "2020-08-12", "close": 4.87, "volume": 1170141.0}, {"date": "2020-08-13", "close": 4.81, "volume": 1022655.0}, {"date": "2020-08-14", "close": 4.68, "volume": 537101.0}, {"date": "2020-08-17", "close": 4.52, "volume": 872352.0}, {"date": "2020-08-18", "close": 4.56, "volume": 894820.0}, {"date": "2020-08-19", "close": 4.53, "volume": 1102555.0}, {"date": "2020-08-20", "close": 4.49, "volume": 694423.0}, {"date": "2020-08-21", "close": 4.44, "volume": 1208539.0}, {"date": "2020-08-24", "close": 4.5, "volume": 1141080.0}, {"date": "2020-08-25", "close": 4.51, "volume": 913715.0}, {"date": "2020-08-26", "close": 4.49, "volume": 1051709.0}, {"date": "2020-08-27", "close": 4.5, "volume": 779592.0}, {"date": "2020-08-28", "close": 4.5, "volume": 1290214.0}, {"date": "2020-08-31", "close": 4.37, "volume": 1696644.0}, {"date": "2020-09-01", "close": 4.47, "volume": 1224847.0}, {"date": "2020-09-02", "close": 4.63, "volume": 2841038.0}, {"date": "2020-09-03", "close": 4.25, "volume": 1636373.0}, {"date": "2020-09-04", "close": 4.06, "volume": 1354831.0}, {"date": "2020-09-08", "close": 3.94, "volume": 769752.0}, {"date": "2020-09-09", "close": 3.89, "volume": 885974.0}, {"date": "2020-09-10", "close": 3.86, "volume": 993248.0}, {"date": "2020-09-11", "close": 3.82, "volume": 732116.0}, {"date": "2020-09-14", "close": 3.96, "volume": 1375650.0}, {"date": "2020-09-15", "close": 4.09, "volume": 758391.0}, {"date": "2020-09-16", "close": 4.095, "volume": 757818.0}, {"date": "2020-09-17", "close": 4.12, "volume": 787047.0}, {"date": "2020-09-18", "close": 4.155, "volume": 2240663.0}, {"date": "2020-09-21", "close": 4.01, "volume": 815244.0}, {"date": "2020-09-22", "close": 4.12, "volume": 530519.0}, {"date": "2020-09-23", "close": 3.86, "volume": 967684.0}, {"date": "2020-09-24", "close": 3.8, "volume": 1150506.0}, {"date": "2020-09-25", "close": 3.88, "volume": 841882.0}, {"date": "2020-09-28", "close": 4.09, "volume": 1135161.0}, {"date": "2020-09-29", "close": 4.15, "volume": 754903.0}, {"date": "2020-09-30", "close": 4.02, "volume": 1019158.0}, {"date": "2020-10-01", "close": 4.005, "volume": 744255.0}, {"date": "2020-10-02", "close": 4.0, "volume": 406672.0}, {"date": "2020-10-05", "close": 4.07, "volume": 361625.0}, {"date": "2020-10-06", "close": 3.985, "volume": 729215.0}, {"date": "2020-10-07", "close": 4.07, "volume": 532598.0}, {"date": "2020-10-08", "close": 4.11, "volume": 560395.0}, {"date": "2020-10-09", "close": 4.61, "volume": 3548453.0}, {"date": "2020-10-12", "close": 4.72, "volume": 1616686.0}, {"date": "2020-10-13", "close": 4.52, "volume": 1046042.0}, {"date": "2020-10-14", "close": 4.43, "volume": 530594.0}, {"date": "2020-10-15", "close": 4.56, "volume": 608697.0}, {"date": "2020-10-16", "close": 4.4, "volume": 668115.0}, {"date": "2020-10-19", "close": 4.41, "volume": 700271.0}, {"date": "2020-10-20", "close": 4.58, "volume": 553265.0}, {"date": "2020-10-21", "close": 4.49, "volume": 502839.0}, {"date": "2020-10-22", "close": 4.58, "volume": 580612.0}, {"date": "2020-10-23", "close": 4.65, "volume": 440180.0}, {"date": "2020-10-26", "close": 4.62, "volume": 1395516.0}, {"date": "2020-10-27", "close": 4.72, "volume": 1322232.0}, {"date": "2020-10-28", "close": 4.6, "volume": 1376916.0}, {"date": "2020-10-29", "close": 4.48, "volume": 851783.0}, {"date": "2020-10-30", "close": 4.06, "volume": 1316943.0}, {"date": "2020-11-02", "close": 3.95, "volume": 2261756.0}, {"date": "2020-11-03", "close": 4.33, "volume": 1665760.0}, {"date": "2020-11-04", "close": 4.275, "volume": 553574.0}, {"date": "2020-11-05", "close": 4.47, "volume": 676464.0}, {"date": "2020-11-06", "close": 4.41, "volume": 573917.0}, {"date": "2020-11-09", "close": 4.7, "volume": 1612757.0}, {"date": "2020-11-10", "close": 4.795, "volume": 2467602.0}, {"date": "2020-11-11", "close": 4.98, "volume": 683467.0}, {"date": "2020-11-12", "close": 4.78, "volume": 1434194.0}, {"date": "2020-11-13", "close": 5.055, "volume": 808097.0}, {"date": "2020-11-16", "close": 5.3, "volume": 1268926.0}, {"date": "2020-11-17", "close": 5.46, "volume": 1102346.0}, {"date": "2020-11-18", "close": 5.91, "volume": 2109303.0}, {"date": "2020-11-19", "close": 5.71, "volume": 1015641.0}, {"date": "2020-11-20", "close": 5.61, "volume": 680929.0}, {"date": "2020-11-23", "close": 5.82, "volume": 904883.0}, {"date": "2020-11-24", "close": 5.89, "volume": 1105730.0}, {"date": "2020-11-25", "close": 5.75, "volume": 577484.0}, {"date": "2020-11-27", "close": 5.76, "volume": 322182.0}, {"date": "2020-11-30", "close": 5.62, "volume": 707474.0}, {"date": "2020-12-01", "close": 5.8, "volume": 972431.0}, {"date": "2020-12-02", "close": 5.88, "volume": 623637.0}, {"date": "2020-12-03", "close": 6.0, "volume": 1038748.0}, {"date": "2020-12-04", "close": 6.26, "volume": 666005.0}, {"date": "2020-12-07", "close": 6.19, "volume": 461000.0}, {"date": "2020-12-08", "close": 6.32, "volume": 830018.0}, {"date": "2020-12-09", "close": 6.05, "volume": 712391.0}, {"date": "2020-12-10", "close": 6.3, "volume": 1276561.0}, {"date": "2020-12-11", "close": 6.3, "volume": 660032.0}, {"date": "2020-12-14", "close": 6.36, "volume": 1646335.0}, {"date": "2020-12-15", "close": 6.57, "volume": 1040524.0}, {"date": "2020-12-16", "close": 6.625, "volume": 793135.0}, {"date": "2020-12-17", "close": 6.98, "volume": 1672054.0}, {"date": "2020-12-18", "close": 7.13, "volume": 3428218.0}, {"date": "2020-12-21", "close": 7.04, "volume": 1818890.0}, {"date": "2020-12-22", "close": 7.02, "volume": 631420.0}, {"date": "2020-12-23", "close": 7.05, "volume": 844354.0}, {"date": "2020-12-24", "close": 7.0, "volume": 537376.0}, {"date": "2020-12-28", "close": 6.995, "volume": 1108247.0}, {"date": "2020-12-29", "close": 6.76, "volume": 1039578.0}, {"date": "2020-12-30", "close": 6.85, "volume": 705731.0}, {"date": "2020-12-31", "close": 6.89, "volume": 435471.0}, {"date": "2021-01-04", "close": 6.93, "volume": 1113782.0}, {"date": "2021-01-05", "close": 7.24, "volume": 998445.0}, {"date": "2021-01-06", "close": 7.47, "volume": 1443899.0}, {"date": "2021-01-07", "close": 7.5, "volume": 1004309.0}, {"date": "2021-01-08", "close": 7.55, "volume": 707464.0}, {"date": "2021-01-11", "close": 7.61, "volume": 639425.0}, {"date": "2021-01-12", "close": 7.82, "volume": 502594.0}, {"date": "2021-01-13", "close": 7.67, "volume": 573284.0}, {"date": "2021-01-14", "close": 7.77, "volume": 550652.0}, {"date": "2021-01-15", "close": 7.76, "volume": 917091.0}, {"date": "2021-01-19", "close": 7.93, "volume": 976297.0}, {"date": "2021-01-20", "close": 7.99, "volume": 680854.0}, {"date": "2021-01-21", "close": 7.93, "volume": 882608.0}, {"date": "2021-01-22", "close": 7.785, "volume": 1179603.0}, {"date": "2021-01-25", "close": 7.83, "volume": 1157627.0}, {"date": "2021-01-26", "close": 7.775, "volume": 1839785.0}, {"date": "2021-01-27", "close": 7.5, "volume": 1865322.0}, {"date": "2021-01-28", "close": 8.4, "volume": 3188789.0}, {"date": "2021-01-29", "close": 8.09, "volume": 1773366.0}, {"date": "2021-02-01", "close": 8.8, "volume": 2202168.0}, {"date": "2021-02-02", "close": 8.57, "volume": 1441711.0}, {"date": "2021-02-03", "close": 8.75, "volume": 1055030.0}, {"date": "2021-02-04", "close": 8.92, "volume": 1090396.0}, {"date": "2021-02-05", "close": 9.22, "volume": 1311710.0}, {"date": "2021-02-08", "close": 10.05, "volume": 3754566.0}, {"date": "2021-02-09", "close": 10.4, "volume": 2072354.0}, {"date": "2021-02-10", "close": 10.225, "volume": 2000585.0}, {"date": "2021-02-11", "close": 9.69, "volume": 1535177.0}, {"date": "2021-02-12", "close": 9.69, "volume": 1033658.0}, {"date": "2021-02-16", "close": 9.5, "volume": 1856207.0}, {"date": "2021-02-17", "close": 9.65, "volume": 1709116.0}, {"date": "2021-02-18", "close": 9.65, "volume": 1292548.0}, {"date": "2021-02-19", "close": 9.47, "volume": 1083551.0}, {"date": "2021-02-22", "close": 9.8, "volume": 1814919.0}, {"date": "2021-02-23", "close": 9.7, "volume": 2263646.0}, {"date": "2021-02-24", "close": 9.36, "volume": 1459684.0}, {"date": "2021-02-25", "close": 9.25, "volume": 1215526.0}, {"date": "2021-02-26", "close": 9.17, "volume": 1516901.0}, {"date": "2021-03-01", "close": 9.51, "volume": 920432.0}, {"date": "2021-03-02", "close": 9.08, "volume": 758658.0}, {"date": "2021-03-03", "close": 8.7, "volume": 1125478.0}, {"date": "2021-03-04", "close": 8.26, "volume": 1438047.0}, {"date": "2021-03-05", "close": 8.16, "volume": 2301588.0}, {"date": "2021-03-08", "close": 8.18, "volume": 3109462.0}, {"date": "2021-03-09", "close": 8.91, "volume": 3486055.0}, {"date": "2021-03-10", "close": 8.86, "volume": 2003677.0}, {"date": "2021-03-11", "close": 9.39, "volume": 1106377.0}, {"date": "2021-03-12", "close": 9.32, "volume": 812772.0}, {"date": "2021-03-15", "close": 9.36, "volume": 997266.0}, {"date": "2021-03-16", "close": 9.7, "volume": 1445624.0}, {"date": "2021-03-17", "close": 9.85, "volume": 1001830.0}, {"date": "2021-03-18", "close": 9.21, "volume": 1042386.0}, {"date": "2021-03-19", "close": 9.26, "volume": 1839099.0}, {"date": "2021-03-22", "close": 9.16, "volume": 1077510.0}, {"date": "2021-03-23", "close": 8.58, "volume": 1081518.0}, {"date": "2021-03-24", "close": 8.305, "volume": 993638.0}, {"date": "2021-03-25", "close": 8.55, "volume": 939542.0}, {"date": "2021-03-26", "close": 8.865, "volume": 936069.0}, {"date": "2021-03-29", "close": 8.47, "volume": 1342525.0}, {"date": "2021-03-30", "close": 8.65, "volume": 778127.0}, {"date": "2021-03-31", "close": 8.75, "volume": 1357588.0}, {"date": "2021-04-01", "close": 8.86, "volume": 805874.0}, {"date": "2021-04-05", "close": 8.91, "volume": 579787.0}, {"date": "2021-04-06", "close": 8.85, "volume": 755726.0}, {"date": "2021-04-07", "close": 9.05, "volume": 1044784.0}, {"date": "2021-04-08", "close": 9.33, "volume": 942799.0}, {"date": "2021-04-09", "close": 9.41, "volume": 948222.0}, {"date": "2021-04-12", "close": 9.48, "volume": 837318.0}, {"date": "2021-04-13", "close": 9.49, "volume": 924117.0}, {"date": "2021-04-14", "close": 9.52, "volume": 1531124.0}, {"date": "2021-04-15", "close": 9.6, "volume": 679723.0}, {"date": "2021-04-16", "close": 9.59, "volume": 2679434.0}, {"date": "2021-04-19", "close": 9.5, "volume": 1090819.0}, {"date": "2021-04-20", "close": 9.21, "volume": 2671708.0}, {"date": "2021-04-21", "close": 9.64, "volume": 888557.0}, {"date": "2021-04-22", "close": 9.58, "volume": 1124823.0}, {"date": "2021-04-23", "close": 9.93, "volume": 929627.0}, {"date": "2021-04-26", "close": 10.01, "volume": 1052188.0}, {"date": "2021-04-27", "close": 10.28, "volume": 1574214.0}, {"date": "2021-04-28", "close": 10.69, "volume": 2183961.0}, {"date": "2021-04-29", "close": 12.01, "volume": 5155271.0}, {"date": "2021-04-30", "close": 11.38, "volume": 2706465.0}, {"date": "2021-05-03", "close": 11.34, "volume": 2400612.0}, {"date": "2021-05-04", "close": 10.86, "volume": 1491117.0}, {"date": "2021-05-05", "close": 10.95, "volume": 1140295.0}, {"date": "2021-05-06", "close": 11.09, "volume": 1509982.0}, {"date": "2021-05-07", "close": 11.42, "volume": 991291.0}, {"date": "2021-05-10", "close": 10.63, "volume": 1626332.0}, {"date": "2021-05-11", "close": 10.22, "volume": 1859708.0}, {"date": "2021-05-12", "close": 9.79, "volume": 1479038.0}, {"date": "2021-05-13", "close": 9.8, "volume": 1317011.0}, {"date": "2021-05-14", "close": 10.14, "volume": 907927.0}, {"date": "2021-05-17", "close": 10.19, "volume": 791399.0}, {"date": "2021-05-18", "close": 10.54, "volume": 1514278.0}, {"date": "2021-05-19", "close": 10.86, "volume": 1659406.0}, {"date": "2021-05-20", "close": 11.74, "volume": 2124712.0}, {"date": "2021-05-21", "close": 11.36, "volume": 1842563.0}, {"date": "2021-05-24", "close": 11.32, "volume": 821018.0}, {"date": "2021-05-25", "close": 11.1, "volume": 703301.0}, {"date": "2021-05-26", "close": 11.38, "volume": 959179.0}, {"date": "2021-05-27", "close": 11.42, "volume": 840977.0}, {"date": "2021-05-28", "close": 11.44, "volume": 607533.0}, {"date": "2021-06-01", "close": 11.5, "volume": 988151.0}, {"date": "2021-06-02", "close": 11.41, "volume": 1076363.0}, {"date": "2021-06-03", "close": 11.33, "volume": 1061066.0}, {"date": "2021-06-04", "close": 11.47, "volume": 526335.0}, {"date": "2021-06-07", "close": 11.54, "volume": 1044108.0}, {"date": "2021-06-08", "close": 11.6, "volume": 672366.0}, {"date": "2021-06-09", "close": 11.26, "volume": 673655.0}, {"date": "2021-06-10", "close": 11.24, "volume": 718500.0}, {"date": "2021-06-11", "close": 11.48, "volume": 582620.0}, {"date": "2021-06-14", "close": 11.34, "volume": 837020.0}, {"date": "2021-06-15", "close": 11.46, "volume": 739787.0}, {"date": "2021-06-16", "close": 11.21, "volume": 541780.0}, {"date": "2021-06-17", "close": 11.09, "volume": 653544.0}, {"date": "2021-06-18", "close": 10.41, "volume": 2383229.0}, {"date": "2021-06-21", "close": 10.67, "volume": 714089.0}, {"date": "2021-06-22", "close": 10.92, "volume": 2037567.0}, {"date": "2021-06-23", "close": 10.92, "volume": 587433.0}, {"date": "2021-06-24", "close": 11.1, "volume": 967761.0}, {"date": "2021-06-25", "close": 11.28, "volume": 2187639.0}, {"date": "2021-06-28", "close": 11.07, "volume": 603300.0}, {"date": "2021-06-29", "close": 11.2, "volume": 494581.0}, {"date": "2021-06-30", "close": 11.16, "volume": 767447.0}, {"date": "2021-07-01", "close": 11.51, "volume": 1512155.0}, {"date": "2021-07-02", "close": 11.21, "volume": 743250.0}, {"date": "2021-07-06", "close": 10.99, "volume": 717603.0}, {"date": "2021-07-07", "close": 11.06, "volume": 1212751.0}, {"date": "2021-07-08", "close": 10.93, "volume": 712861.0}, {"date": "2021-07-09", "close": 11.16, "volume": 898168.0}, {"date": "2021-07-12", "close": 10.97, "volume": 693471.0}, {"date": "2021-07-13", "close": 10.98, "volume": 630279.0}, {"date": "2021-07-14", "close": 11.17, "volume": 987110.0}, {"date": "2021-07-15", "close": 10.9, "volume": 1047539.0}, {"date": "2021-07-16", "close": 10.53, "volume": 781967.0}, {"date": "2021-07-19", "close": 9.56, "volume": 1878665.0}, {"date": "2021-07-20", "close": 10.07, "volume": 1265096.0}, {"date": "2021-07-21", "close": 10.39, "volume": 620438.0}, {"date": "2021-07-22", "close": 10.09, "volume": 538271.0}, {"date": "2021-07-23", "close": 10.21, "volume": 474914.0}, {"date": "2021-07-26", "close": 10.25, "volume": 767419.0}, {"date": "2021-07-27", "close": 9.8, "volume": 934593.0}, {"date": "2021-07-28", "close": 10.43, "volume": 1621864.0}, {"date": "2021-07-29", "close": 11.24, "volume": 1794604.0}, {"date": "2021-07-30", "close": 11.01, "volume": 1254260.0}, {"date": "2021-08-02", "close": 11.12, "volume": 921917.0}, {"date": "2021-08-03", "close": 11.42, "volume": 843519.0}, {"date": "2021-08-04", "close": 10.88, "volume": 772128.0}, {"date": "2021-08-05", "close": 11.19, "volume": 744240.0}, {"date": "2021-08-06", "close": 11.39, "volume": 645180.0}, {"date": "2021-08-09", "close": 11.18, "volume": 397997.0}, {"date": "2021-08-10", "close": 11.56, "volume": 1091047.0}, {"date": "2021-08-11", "close": 11.33, "volume": 740438.0}, {"date": "2021-08-12", "close": 11.19, "volume": 459420.0}, {"date": "2021-08-13", "close": 11.05, "volume": 306806.0}, {"date": "2021-08-16", "close": 10.75, "volume": 1129595.0}, {"date": "2021-08-17", "close": 10.56, "volume": 692015.0}, {"date": "2021-08-18", "close": 10.38, "volume": 639201.0}, {"date": "2021-08-19", "close": 10.46, "volume": 939315.0}, {"date": "2021-08-20", "close": 10.59, "volume": 492697.0}, {"date": "2021-08-23", "close": 10.7, "volume": 520532.0}, {"date": "2021-08-24", "close": 10.94, "volume": 635776.0}, {"date": "2021-08-25", "close": 10.86, "volume": 522782.0}, {"date": "2021-08-26", "close": 10.69, "volume": 519765.0}, {"date": "2021-08-27", "close": 11.03, "volume": 908028.0}, {"date": "2021-08-30", "close": 10.96, "volume": 724246.0}, {"date": "2021-08-31", "close": 10.83, "volume": 578544.0}, {"date": "2021-09-01", "close": 10.82, "volume": 671008.0}, {"date": "2021-09-02", "close": 11.01, "volume": 728541.0}, {"date": "2021-09-03", "close": 10.83, "volume": 482071.0}, {"date": "2021-09-07", "close": 10.55, "volume": 828576.0}, {"date": "2021-09-08", "close": 10.22, "volume": 864145.0}, {"date": "2021-09-09", "close": 10.26, "volume": 491034.0}, {"date": "2021-09-10", "close": 10.08, "volume": 570485.0}, {"date": "2021-09-13", "close": 10.24, "volume": 592061.0}, {"date": "2021-09-14", "close": 9.83, "volume": 664711.0}, {"date": "2021-09-15", "close": 9.77, "volume": 1032325.0}, {"date": "2021-09-16", "close": 9.85, "volume": 894962.0}, {"date": "2021-09-17", "close": 9.58, "volume": 2781745.0}, {"date": "2021-09-20", "close": 9.27, "volume": 1289591.0}, {"date": "2021-09-21", "close": 9.06, "volume": 579133.0}, {"date": "2021-09-22", "close": 9.44, "volume": 590944.0}, {"date": "2021-09-23", "close": 9.71, "volume": 699864.0}, {"date": "2021-09-24", "close": 9.83, "volume": 936246.0}, {"date": "2021-09-27", "close": 10.05, "volume": 780210.0}, {"date": "2021-09-28", "close": 9.89, "volume": 1353784.0}, {"date": "2021-09-29", "close": 9.8, "volume": 814680.0}, {"date": "2021-09-30", "close": 9.85, "volume": 1314909.0}, {"date": "2021-10-01", "close": 10.29, "volume": 941312.0}, {"date": "2021-10-04", "close": 10.14, "volume": 773542.0}, {"date": "2021-10-05", "close": 10.39, "volume": 637036.0}, {"date": "2021-10-06", "close": 10.14, "volume": 468016.0}, {"date": "2021-10-07", "close": 10.44, "volume": 612964.0}, {"date": "2021-10-08", "close": 10.32, "volume": 390213.0}, {"date": "2021-10-11", "close": 10.19, "volume": 344958.0}, {"date": "2021-10-12", "close": 10.09, "volume": 467099.0}, {"date": "2021-10-13", "close": 10.1, "volume": 407523.0}, {"date": "2021-10-14", "close": 10.39, "volume": 413116.0}, {"date": "2021-10-15", "close": 10.17, "volume": 597926.0}, {"date": "2021-10-18", "close": 10.1, "volume": 357569.0}, {"date": "2021-10-19", "close": 10.02, "volume": 443615.0}, {"date": "2021-10-20", "close": 10.24, "volume": 456247.0}, {"date": "2021-10-21", "close": 10.22, "volume": 461273.0}, {"date": "2021-10-22", "close": 9.77, "volume": 733068.0}, {"date": "2021-10-25", "close": 9.63, "volume": 791155.0}, {"date": "2021-10-26", "close": 9.56, "volume": 868478.0}, {"date": "2021-10-27", "close": 9.67, "volume": 847428.0}, {"date": "2021-10-28", "close": 9.96, "volume": 964655.0}, {"date": "2021-10-29", "close": 9.83, "volume": 850373.0}, {"date": "2021-11-01", "close": 10.32, "volume": 1229700.0}, {"date": "2021-11-02", "close": 11.37, "volume": 2702269.0}, {"date": "2021-11-03", "close": 11.92, "volume": 1638604.0}, {"date": "2021-11-04", "close": 11.5, "volume": 1347545.0}, {"date": "2021-11-05", "close": 11.51, "volume": 836648.0}, {"date": "2021-11-08", "close": 11.46, "volume": 539417.0}, {"date": "2021-11-09", "close": 11.38, "volume": 625460.0}, {"date": "2021-11-10", "close": 11.16, "volume": 681270.0}, {"date": "2021-11-11", "close": 11.4, "volume": 499472.0}, {"date": "2021-11-12", "close": 11.77, "volume": 1174398.0}, {"date": "2021-11-15", "close": 11.95, "volume": 1447614.0}, {"date": "2021-11-16", "close": 12.89, "volume": 2547690.0}, {"date": "2021-11-17", "close": 13.01, "volume": 2101782.0}, {"date": "2021-11-18", "close": 13.14, "volume": 3014160.0}, {"date": "2021-11-19", "close": 13.45, "volume": 1983976.0}, {"date": "2021-11-22", "close": 13.36, "volume": 2269399.0}, {"date": "2021-11-23", "close": 13.39, "volume": 1709203.0}, {"date": "2021-11-24", "close": 13.58, "volume": 1173871.0}, {"date": "2021-11-26", "close": 13.0, "volume": 1310728.0}, {"date": "2021-11-29", "close": 13.46, "volume": 1714136.0}, {"date": "2021-11-30", "close": 13.5, "volume": 2523649.0}, {"date": "2021-12-01", "close": 12.83, "volume": 2837721.0}, {"date": "2021-12-02", "close": 13.48, "volume": 1986935.0}, {"date": "2021-12-03", "close": 13.21, "volume": 1088304.0}, {"date": "2021-12-06", "close": 13.54, "volume": 1029297.0}, {"date": "2021-12-07", "close": 14.01, "volume": 1583464.0}, {"date": "2021-12-08", "close": 13.78, "volume": 920141.0}, {"date": "2021-12-09", "close": 14.39, "volume": 2523044.0}, {"date": "2021-12-10", "close": 13.49, "volume": 1701315.0}, {"date": "2021-12-13", "close": 13.29, "volume": 1212534.0}, {"date": "2021-12-14", "close": 13.26, "volume": 1113455.0}, {"date": "2021-12-15", "close": 13.89, "volume": 1355379.0}, {"date": "2021-12-16", "close": 13.37, "volume": 1232354.0}, {"date": "2021-12-17", "close": 13.82, "volume": 3884099.0}, {"date": "2021-12-20", "close": 13.81, "volume": 1117571.0}, {"date": "2021-12-21", "close": 14.11, "volume": 951098.0}, {"date": "2021-12-22", "close": 14.37, "volume": 1136883.0}, {"date": "2021-12-23", "close": 15.0, "volume": 1257387.0}, {"date": "2021-12-27", "close": 16.03, "volume": 2521107.0}, {"date": "2021-12-28", "close": 16.02, "volume": 1738403.0}, {"date": "2021-12-29", "close": 16.56, "volume": 1840491.0}, {"date": "2021-12-30", "close": 15.87, "volume": 1915940.0}, {"date": "2021-12-31", "close": 15.7, "volume": 1383319.0}, {"date": "2022-01-03", "close": 15.76, "volume": 1289368.0}, {"date": "2022-01-04", "close": 15.3, "volume": 1731280.0}, {"date": "2022-01-05", "close": 14.77, "volume": 1593216.0}, {"date": "2022-01-06", "close": 15.11, "volume": 1103696.0}, {"date": "2022-01-07", "close": 14.25, "volume": 1331595.0}, {"date": "2022-01-10", "close": 14.53, "volume": 1128443.0}, {"date": "2022-01-11", "close": 14.59, "volume": 770055.0}, {"date": "2022-01-12", "close": 14.31, "volume": 726238.0}, {"date": "2022-01-13", "close": 14.31, "volume": 729377.0}, {"date": "2022-01-14", "close": 14.29, "volume": 807755.0}, {"date": "2022-01-18", "close": 13.83, "volume": 1356534.0}, {"date": "2022-01-19", "close": 13.47, "volume": 1482073.0}, {"date": "2022-01-20", "close": 13.0, "volume": 1820021.0}, {"date": "2022-01-21", "close": 12.49, "volume": 1459282.0}, {"date": "2022-01-24", "close": 12.74, "volume": 1548753.0}, {"date": "2022-01-25", "close": 12.29, "volume": 1585854.0}, {"date": "2022-01-26", "close": 12.31, "volume": 1080978.0}, {"date": "2022-01-27", "close": 12.15, "volume": 1914786.0}, {"date": "2022-01-28", "close": 12.07, "volume": 1917788.0}, {"date": "2022-01-31", "close": 12.69, "volume": 1518307.0}, {"date": "2022-02-01", "close": 12.49, "volume": 977321.0}, {"date": "2022-02-02", "close": 12.52, "volume": 1148692.0}, {"date": "2022-02-03", "close": 12.04, "volume": 1681722.0}, {"date": "2022-02-04", "close": 12.18, "volume": 1113073.0}, {"date": "2022-02-07", "close": 12.19, "volume": 1276592.0}, {"date": "2022-02-08", "close": 12.43, "volume": 1079533.0}, {"date": "2022-02-09", "close": 12.7, "volume": 969429.0}, {"date": "2022-02-10", "close": 12.42, "volume": 1043534.0}, {"date": "2022-02-11", "close": 12.1, "volume": 869016.0}, {"date": "2022-02-14", "close": 11.97, "volume": 1128395.0}, {"date": "2022-02-15", "close": 12.59, "volume": 786527.0}, {"date": "2022-02-16", "close": 12.62, "volume": 883367.0}, {"date": "2022-02-17", "close": 12.17, "volume": 775454.0}, {"date": "2022-02-18", "close": 11.87, "volume": 1041506.0}, {"date": "2022-02-22", "close": 11.48, "volume": 1233009.0}, {"date": "2022-02-23", "close": 11.05, "volume": 1912711.0}, {"date": "2022-02-24", "close": 11.87, "volume": 1789001.0}, {"date": "2022-02-25", "close": 12.0, "volume": 832148.0}, {"date": "2022-02-28", "close": 11.49, "volume": 1659523.0}, {"date": "2022-03-01", "close": 10.94, "volume": 2064442.0}, {"date": "2022-03-02", "close": 11.61, "volume": 1754516.0}, {"date": "2022-03-03", "close": 11.27, "volume": 998407.0}, {"date": "2022-03-04", "close": 10.94, "volume": 1855031.0}, {"date": "2022-03-07", "close": 10.77, "volume": 2574573.0}, {"date": "2022-03-08", "close": 10.72, "volume": 1732424.0}, {"date": "2022-03-09", "close": 11.29, "volume": 1033690.0}, {"date": "2022-03-10", "close": 11.31, "volume": 833663.0}, {"date": "2022-03-11", "close": 11.06, "volume": 603278.0}, {"date": "2022-03-14", "close": 10.74, "volume": 839133.0}, {"date": "2022-03-15", "close": 11.0, "volume": 886273.0}, {"date": "2022-03-16", "close": 11.42, "volume": 808989.0}, {"date": "2022-03-17", "close": 12.22, "volume": 1937983.0}, {"date": "2022-03-18", "close": 12.81, "volume": 2179184.0}, {"date": "2022-03-21", "close": 12.52, "volume": 1548104.0}, {"date": "2022-03-22", "close": 12.41, "volume": 1470418.0}, {"date": "2022-03-23", "close": 12.05, "volume": 1360488.0}, {"date": "2022-03-24", "close": 12.43, "volume": 956461.0}, {"date": "2022-03-25", "close": 12.26, "volume": 835197.0}, {"date": "2022-03-28", "close": 12.23, "volume": 773526.0}, {"date": "2022-03-29", "close": 12.66, "volume": 1618036.0}, {"date": "2022-03-30", "close": 12.2, "volume": 743704.0}, {"date": "2022-03-31", "close": 12.21, "volume": 1983873.0}, {"date": "2022-04-01", "close": 12.27, "volume": 1138705.0}, {"date": "2022-04-04", "close": 12.59, "volume": 902854.0}, {"date": "2022-04-05", "close": 12.38, "volume": 999565.0}, {"date": "2022-04-06", "close": 11.89, "volume": 1098795.0}, {"date": "2022-04-07", "close": 11.99, "volume": 1491381.0}, {"date": "2022-04-08", "close": 11.72, "volume": 656309.0}, {"date": "2022-04-11", "close": 11.5, "volume": 492163.0}, {"date": "2022-04-12", "close": 11.7, "volume": 799079.0}, {"date": "2022-04-13", "close": 11.88, "volume": 625759.0}, {"date": "2022-04-14", "close": 11.56, "volume": 503947.0}, {"date": "2022-04-18", "close": 11.7, "volume": 583538.0}, {"date": "2022-04-19", "close": 11.9, "volume": 466615.0}, {"date": "2022-04-20", "close": 12.07, "volume": 837694.0}, {"date": "2022-04-21", "close": 11.75, "volume": 728540.0}, {"date": "2022-04-22", "close": 11.47, "volume": 587570.0}, {"date": "2022-04-25", "close": 11.79, "volume": 693090.0}, {"date": "2022-04-26", "close": 11.3, "volume": 788553.0}, {"date": "2022-04-27", "close": 9.4, "volume": 3881386.0}, {"date": "2022-04-28", "close": 9.83, "volume": 2129009.0}, {"date": "2022-04-29", "close": 9.6, "volume": 2029605.0}, {"date": "2022-05-02", "close": 9.93, "volume": 1319154.0}, {"date": "2022-05-03", "close": 9.94, "volume": 1410831.0}, {"date": "2022-05-04", "close": 10.3, "volume": 1332850.0}, {"date": "2022-05-05", "close": 9.97, "volume": 2308106.0}, {"date": "2022-05-06", "close": 9.84, "volume": 1220557.0}, {"date": "2022-05-09", "close": 9.3, "volume": 1571934.0}, {"date": "2022-05-10", "close": 9.54, "volume": 1293181.0}, {"date": "2022-05-11", "close": 9.32, "volume": 1227223.0}, {"date": "2022-05-12", "close": 9.49, "volume": 1637554.0}, {"date": "2022-05-13", "close": 9.87, "volume": 982832.0}, {"date": "2022-05-16", "close": 9.53, "volume": 833655.0}, {"date": "2022-05-17", "close": 9.96, "volume": 703186.0}, {"date": "2022-05-18", "close": 9.81, "volume": 1461168.0}, {"date": "2022-05-19", "close": 9.58, "volume": 1325905.0}, {"date": "2022-05-20", "close": 9.29, "volume": 1163117.0}, {"date": "2022-05-23", "close": 9.57, "volume": 1022101.0}, {"date": "2022-05-24", "close": 9.28, "volume": 1098580.0}, {"date": "2022-05-25", "close": 9.31, "volume": 787866.0}, {"date": "2022-05-26", "close": 9.61, "volume": 1318119.0}, {"date": "2022-05-27", "close": 10.07, "volume": 1075253.0}, {"date": "2022-05-31", "close": 9.92, "volume": 1005547.0}, {"date": "2022-06-01", "close": 9.88, "volume": 637347.0}, {"date": "2022-06-02", "close": 10.26, "volume": 432137.0}, {"date": "2022-06-03", "close": 10.04, "volume": 760210.0}, {"date": "2022-06-06", "close": 10.03, "volume": 1088726.0}, {"date": "2022-06-07", "close": 10.16, "volume": 526877.0}, {"date": "2022-06-08", "close": 10.01, "volume": 590377.0}, {"date": "2022-06-09", "close": 9.66, "volume": 879531.0}, {"date": "2022-06-10", "close": 9.23, "volume": 710293.0}, {"date": "2022-06-13", "close": 8.8, "volume": 748925.0}, {"date": "2022-06-14", "close": 8.85, "volume": 921708.0}, {"date": "2022-06-15", "close": 9.34, "volume": 1334352.0}, {"date": "2022-06-16", "close": 8.59, "volume": 1091694.0}, {"date": "2022-06-17", "close": 8.73, "volume": 2922006.0}, {"date": "2022-06-21", "close": 8.71, "volume": 1219374.0}, {"date": "2022-06-22", "close": 8.73, "volume": 1443763.0}, {"date": "2022-06-23", "close": 9.03, "volume": 1690490.0}, {"date": "2022-06-24", "close": 9.58, "volume": 2569505.0}, {"date": "2022-06-27", "close": 9.5, "volume": 901889.0}, {"date": "2022-06-28", "close": 9.31, "volume": 1064268.0}, {"date": "2022-06-29", "close": 8.94, "volume": 1307448.0}, {"date": "2022-06-30", "close": 8.92, "volume": 1056599.0}, {"date": "2022-07-01", "close": 8.95, "volume": 1076508.0}, {"date": "2022-07-05", "close": 9.0, "volume": 1125563.0}, {"date": "2022-07-06", "close": 8.83, "volume": 550542.0}, {"date": "2022-07-07", "close": 9.31, "volume": 641846.0}, {"date": "2022-07-08", "close": 9.37, "volume": 643727.0}, {"date": "2022-07-11", "close": 9.31, "volume": 731499.0}, {"date": "2022-07-12", "close": 9.25, "volume": 1416534.0}, {"date": "2022-07-13", "close": 10.43, "volume": 2414875.0}, {"date": "2022-07-14", "close": 10.25, "volume": 1247019.0}, {"date": "2022-07-15", "close": 10.62, "volume": 933635.0}, {"date": "2022-07-18", "close": 10.39, "volume": 907738.0}, {"date": "2022-07-19", "close": 10.6, "volume": 970940.0}, {"date": "2022-07-20", "close": 10.8, "volume": 837690.0}, {"date": "2022-07-21", "close": 11.07, "volume": 798684.0}, {"date": "2022-07-22", "close": 10.82, "volume": 656873.0}, {"date": "2022-07-25", "close": 10.79, "volume": 701406.0}, {"date": "2022-07-26", "close": 11.05, "volume": 1213717.0}, {"date": "2022-07-27", "close": 11.47, "volume": 1336159.0}, {"date": "2022-07-28", "close": 12.97, "volume": 2145422.0}, {"date": "2022-07-29", "close": 13.08, "volume": 1662800.0}, {"date": "2022-08-01", "close": 12.9, "volume": 1184757.0}, {"date": "2022-08-02", "close": 13.07, "volume": 1036103.0}, {"date": "2022-08-03", "close": 13.65, "volume": 1101430.0}, {"date": "2022-08-04", "close": 13.7, "volume": 1200213.0}, {"date": "2022-08-05", "close": 13.9, "volume": 1231195.0}, {"date": "2022-08-08", "close": 13.63, "volume": 1411976.0}, {"date": "2022-08-09", "close": 13.2, "volume": 1150161.0}, {"date": "2022-08-10", "close": 13.69, "volume": 1403548.0}, {"date": "2022-08-11", "close": 13.51, "volume": 960747.0}, {"date": "2022-08-12", "close": 13.73, "volume": 916136.0}, {"date": "2022-08-15", "close": 14.02, "volume": 1122109.0}, {"date": "2022-08-16", "close": 13.63, "volume": 1528290.0}, {"date": "2022-08-17", "close": 13.3, "volume": 869624.0}, {"date": "2022-08-18", "close": 14.42, "volume": 1833893.0}, {"date": "2022-08-19", "close": 13.79, "volume": 1650881.0}, {"date": "2022-08-22", "close": 13.78, "volume": 1226882.0}, {"date": "2022-08-23", "close": 14.01, "volume": 1093635.0}, {"date": "2022-08-24", "close": 14.04, "volume": 741941.0}, {"date": "2022-08-25", "close": 14.36, "volume": 902632.0}, {"date": "2022-08-26", "close": 14.21, "volume": 1245804.0}, {"date": "2022-08-29", "close": 15.35, "volume": 2558022.0}, {"date": "2022-08-30", "close": 14.6, "volume": 1857900.0}, {"date": "2022-08-31", "close": 14.33, "volume": 1665042.0}, {"date": "2022-09-01", "close": 14.2, "volume": 998255.0}, {"date": "2022-09-02", "close": 14.12, "volume": 970734.0}, {"date": "2022-09-06", "close": 13.69, "volume": 915510.0}, {"date": "2022-09-07", "close": 13.97, "volume": 1003864.0}, {"date": "2022-09-08", "close": 14.1, "volume": 541483.0}, {"date": "2022-09-09", "close": 14.22, "volume": 661134.0}, {"date": "2022-09-12", "close": 14.2, "volume": 836265.0}, {"date": "2022-09-13", "close": 13.77, "volume": 862295.0}, {"date": "2022-09-14", "close": 13.63, "volume": 834142.0}, {"date": "2022-09-15", "close": 13.13, "volume": 919517.0}, {"date": "2022-09-16", "close": 13.09, "volume": 2405720.0}, {"date": "2022-09-19", "close": 13.2, "volume": 585436.0}, {"date": "2022-09-20", "close": 13.1, "volume": 521469.0}, {"date": "2022-09-21", "close": 12.94, "volume": 619617.0}, {"date": "2022-09-22", "close": 12.62, "volume": 555334.0}, {"date": "2022-09-23", "close": 12.34, "volume": 574450.0}, {"date": "2022-09-26", "close": 12.26, "volume": 848612.0}, {"date": "2022-09-27", "close": 12.53, "volume": 923705.0}, {"date": "2022-09-28", "close": 12.94, "volume": 938564.0}, {"date": "2022-09-29", "close": 12.92, "volume": 957536.0}, {"date": "2022-09-30", "close": 13.07, "volume": 2779338.0}, {"date": "2022-10-03", "close": 13.1, "volume": 1220231.0}, {"date": "2022-10-04", "close": 13.94, "volume": 1567112.0}, {"date": "2022-10-05", "close": 14.16, "volume": 893405.0}, {"date": "2022-10-06", "close": 14.28, "volume": 782736.0}, {"date": "2022-10-07", "close": 13.7, "volume": 868747.0}, {"date": "2022-10-10", "close": 13.63, "volume": 672112.0}, {"date": "2022-10-11", "close": 13.23, "volume": 779927.0}, {"date": "2022-10-12", "close": 13.09, "volume": 790161.0}, {"date": "2022-10-13", "close": 13.32, "volume": 768872.0}, {"date": "2022-10-14", "close": 13.23, "volume": 667181.0}, {"date": "2022-10-17", "close": 13.96, "volume": 874456.0}, {"date": "2022-10-18", "close": 14.4, "volume": 1094013.0}, {"date": "2022-10-19", "close": 14.13, "volume": 1032252.0}, {"date": "2022-10-20", "close": 14.38, "volume": 1884636.0}, {"date": "2022-10-21", "close": 15.0, "volume": 1232753.0}, {"date": "2022-10-24", "close": 15.28, "volume": 962088.0}, {"date": "2022-10-25", "close": 15.86, "volume": 2186963.0}, {"date": "2022-10-26", "close": 15.69, "volume": 1848559.0}, {"date": "2022-10-27", "close": 16.56, "volume": 2327185.0}, {"date": "2022-10-28", "close": 17.86, "volume": 2928139.0}, {"date": "2022-10-31", "close": 17.94, "volume": 1927443.0}, {"date": "2022-11-01", "close": 18.26, "volume": 1407119.0}, {"date": "2022-11-02", "close": 17.17, "volume": 2123870.0}, {"date": "2022-11-03", "close": 17.36, "volume": 1564250.0}, {"date": "2022-11-04", "close": 17.87, "volume": 862639.0}, {"date": "2022-11-07", "close": 18.05, "volume": 1123092.0}, {"date": "2022-11-08", "close": 18.14, "volume": 1243720.0}, {"date": "2022-11-09", "close": 17.44, "volume": 1012615.0}, {"date": "2022-11-10", "close": 18.32, "volume": 1087838.0}, {"date": "2022-11-11", "close": 17.95, "volume": 1274257.0}, {"date": "2022-11-14", "close": 18.22, "volume": 1014659.0}, {"date": "2022-11-15", "close": 18.38, "volume": 1296745.0}, {"date": "2022-11-16", "close": 18.43, "volume": 796351.0}, {"date": "2022-11-17", "close": 18.75, "volume": 1201598.0}, {"date": "2022-11-18", "close": 19.06, "volume": 1166373.0}, {"date": "2022-11-21", "close": 19.01, "volume": 854108.0}, {"date": "2022-11-22", "close": 19.73, "volume": 1719627.0}, {"date": "2022-11-23", "close": 19.92, "volume": 1114696.0}, {"date": "2022-11-25", "close": 20.3, "volume": 400196.0}, {"date": "2022-11-28", "close": 19.9, "volume": 976596.0}, {"date": "2022-11-29", "close": 19.77, "volume": 1012552.0}, {"date": "2022-11-30", "close": 20.97, "volume": 1787136.0}, {"date": "2022-12-01", "close": 20.0, "volume": 1290590.0}, {"date": "2022-12-02", "close": 20.13, "volume": 1089574.0}, {"date": "2022-12-05", "close": 20.05, "volume": 999395.0}, {"date": "2022-12-06", "close": 19.59, "volume": 917771.0}, {"date": "2022-12-07", "close": 19.55, "volume": 952903.0}, {"date": "2022-12-08", "close": 20.36, "volume": 1086407.0}, {"date": "2022-12-09", "close": 19.72, "volume": 950563.0}, {"date": "2022-12-12", "close": 20.29, "volume": 1009435.0}, {"date": "2022-12-13", "close": 20.44, "volume": 1059196.0}, {"date": "2022-12-14", "close": 19.97, "volume": 1003662.0}, {"date": "2022-12-15", "close": 19.27, "volume": 1148883.0}, {"date": "2022-12-16", "close": 18.63, "volume": 3192231.0}, {"date": "2022-12-19", "close": 18.53, "volume": 774405.0}, {"date": "2022-12-20", "close": 18.45, "volume": 895318.0}, {"date": "2022-12-21", "close": 18.38, "volume": 884333.0}, {"date": "2022-12-22", "close": 18.49, "volume": 1097720.0}, {"date": "2022-12-23", "close": 18.45, "volume": 390508.0}, {"date": "2022-12-27", "close": 18.5, "volume": 581624.0}, {"date": "2022-12-28", "close": 18.17, "volume": 671435.0}, {"date": "2022-12-29", "close": 18.54, "volume": 459059.0}, {"date": "2022-12-30", "close": 18.31, "volume": 887287.0}, {"date": "2023-01-03", "close": 18.43, "volume": 818329.0}, {"date": "2023-01-04", "close": 18.78, "volume": 1199108.0}, {"date": "2023-01-05", "close": 18.43, "volume": 931666.0}, {"date": "2023-01-06", "close": 19.02, "volume": 1009912.0}, {"date": "2023-01-09", "close": 19.19, "volume": 805000.0}, {"date": "2023-01-10", "close": 19.36, "volume": 476119.0}, {"date": "2023-01-11", "close": 19.24, "volume": 588466.0}, {"date": "2023-01-12", "close": 19.35, "volume": 722326.0}, {"date": "2023-01-13", "close": 19.18, "volume": 1023398.0}, {"date": "2023-01-17", "close": 19.77, "volume": 1472027.0}, {"date": "2023-01-18", "close": 19.17, "volume": 1377564.0}, {"date": "2023-01-19", "close": 18.64, "volume": 1025051.0}, {"date": "2023-01-20", "close": 18.88, "volume": 3135610.0}, {"date": "2023-01-23", "close": 19.63, "volume": 1745896.0}, {"date": "2023-01-24", "close": 19.31, "volume": 822556.0}, {"date": "2023-01-25", "close": 16.5, "volume": 9076139.0}, {"date": "2023-01-26", "close": 17.57, "volume": 3415093.0}, {"date": "2023-01-27", "close": 17.51, "volume": 2857703.0}, {"date": "2023-01-30", "close": 17.49, "volume": 1275015.0}, {"date": "2023-01-31", "close": 18.03, "volume": 1397550.0}, {"date": "2023-02-01", "close": 18.22, "volume": 1371347.0}, {"date": "2023-02-02", "close": 18.81, "volume": 1611399.0}, {"date": "2023-02-03", "close": 19.28, "volume": 1681975.0}, {"date": "2023-02-06", "close": 18.84, "volume": 1346411.0}, {"date": "2023-02-07", "close": 19.25, "volume": 1786677.0}, {"date": "2023-02-08", "close": 19.32, "volume": 1032754.0}, {"date": "2023-02-09", "close": 19.25, "volume": 908973.0}, {"date": "2023-02-10", "close": 18.51, "volume": 1146015.0}, {"date": "2023-02-13", "close": 18.84, "volume": 725201.0}, {"date": "2023-02-14", "close": 18.86, "volume": 638790.0}, {"date": "2023-02-15", "close": 19.08, "volume": 900473.0}, {"date": "2023-02-16", "close": 19.3, "volume": 1441947.0}, {"date": "2023-02-17", "close": 19.31, "volume": 956590.0}, {"date": "2023-02-21", "close": 18.75, "volume": 1075855.0}, {"date": "2023-02-22", "close": 18.88, "volume": 982459.0}, {"date": "2023-02-23", "close": 19.14, "volume": 688309.0}, {"date": "2023-02-24", "close": 18.84, "volume": 1014498.0}, {"date": "2023-02-27", "close": 18.68, "volume": 698190.0}, {"date": "2023-02-28", "close": 18.72, "volume": 1028070.0}, {"date": "2023-03-01", "close": 18.27, "volume": 1298670.0}, {"date": "2023-03-02", "close": 18.23, "volume": 1641092.0}, {"date": "2023-03-03", "close": 18.13, "volume": 1480338.0}, {"date": "2023-03-06", "close": 17.83, "volume": 2033366.0}, {"date": "2023-03-07", "close": 17.59, "volume": 2035384.0}, {"date": "2023-03-08", "close": 17.9, "volume": 1100644.0}, {"date": "2023-03-09", "close": 17.62, "volume": 1105046.0}, {"date": "2023-03-10", "close": 17.57, "volume": 1096737.0}, {"date": "2023-03-13", "close": 17.08, "volume": 1306536.0}, {"date": "2023-03-14", "close": 17.46, "volume": 1324643.0}, {"date": "2023-03-15", "close": 16.98, "volume": 1609767.0}, {"date": "2023-03-16", "close": 17.68, "volume": 1069596.0}, {"date": "2023-03-17", "close": 17.62, "volume": 3291104.0}, {"date": "2023-03-20", "close": 18.02, "volume": 1025909.0}, {"date": "2023-03-21", "close": 18.35, "volume": 1203966.0}, {"date": "2023-03-22", "close": 17.9, "volume": 898019.0}, {"date": "2023-03-23", "close": 17.73, "volume": 1062279.0}, {"date": "2023-03-24", "close": 17.79, "volume": 927377.0}, {"date": "2023-03-27", "close": 17.96, "volume": 835520.0}, {"date": "2023-03-28", "close": 17.87, "volume": 733832.0}, {"date": "2023-03-29", "close": 17.85, "volume": 839506.0}, {"date": "2023-03-30", "close": 18.22, "volume": 745731.0}, {"date": "2023-03-31", "close": 19.12, "volume": 2213779.0}, {"date": "2023-04-03", "close": 18.96, "volume": 872278.0}, {"date": "2023-04-04", "close": 18.73, "volume": 817517.0}, {"date": "2023-04-05", "close": 19.02, "volume": 1289929.0}, {"date": "2023-04-06", "close": 18.85, "volume": 1081005.0}, {"date": "2023-04-10", "close": 19.44, "volume": 1299666.0}, {"date": "2023-04-11", "close": 18.9, "volume": 977622.0}, {"date": "2023-04-12", "close": 18.93, "volume": 928205.0}, {"date": "2023-04-13", "close": 19.4, "volume": 769481.0}, {"date": "2023-04-14", "close": 19.21, "volume": 724478.0}, {"date": "2023-04-17", "close": 18.81, "volume": 619179.0}, {"date": "2023-04-18", "close": 18.4, "volume": 1001488.0}, {"date": "2023-04-19", "close": 16.12, "volume": 6513001.0}, {"date": "2023-04-20", "close": 15.805, "volume": 1864573.0}, {"date": "2023-04-21", "close": 15.71, "volume": 1346194.0}, {"date": "2023-04-24", "close": 16.27, "volume": 1376837.0}, {"date": "2023-04-25", "close": 15.74, "volume": 1848245.0}, {"date": "2023-04-26", "close": 16.32, "volume": 2327187.0}, {"date": "2023-04-27", "close": 17.07, "volume": 2210206.0}, {"date": "2023-04-28", "close": 17.78, "volume": 2102643.0}, {"date": "2023-05-01", "close": 17.44, "volume": 1362855.0}, {"date": "2023-05-02", "close": 16.78, "volume": 1601333.0}, {"date": "2023-05-03", "close": 16.47, "volume": 1670220.0}, {"date": "2023-05-04", "close": 16.43, "volume": 1371394.0}, {"date": "2023-05-05", "close": 16.45, "volume": 1205650.0}, {"date": "2023-05-08", "close": 16.74, "volume": 1041628.0}, {"date": "2023-05-09", "close": 16.45, "volume": 1291253.0}, {"date": "2023-05-10", "close": 16.66, "volume": 2113287.0}, {"date": "2023-05-11", "close": 16.62, "volume": 1473853.0}, {"date": "2023-05-12", "close": 16.68, "volume": 1472785.0}, {"date": "2023-05-15", "close": 16.81, "volume": 1080131.0}, {"date": "2023-05-16", "close": 16.78, "volume": 1440150.0}, {"date": "2023-05-17", "close": 17.76, "volume": 2050918.0}, {"date": "2023-05-18", "close": 18.42, "volume": 2036824.0}, {"date": "2023-05-19", "close": 18.62, "volume": 1521477.0}, {"date": "2023-05-22", "close": 18.89, "volume": 1450332.0}, {"date": "2023-05-23", "close": 18.53, "volume": 1187882.0}, {"date": "2023-05-24", "close": 18.43, "volume": 1038927.0}, {"date": "2023-05-25", "close": 18.41, "volume": 1221945.0}, {"date": "2023-05-26", "close": 18.79, "volume": 1894266.0}, {"date": "2023-05-30", "close": 19.69, "volume": 2158235.0}, {"date": "2023-05-31", "close": 20.6, "volume": 5237160.0}, {"date": "2023-06-01", "close": 20.85, "volume": 2555329.0}, {"date": "2023-06-02", "close": 21.87, "volume": 3811577.0}, {"date": "2023-06-05", "close": 21.36, "volume": 2136599.0}, {"date": "2023-06-06", "close": 21.92, "volume": 2062369.0}, {"date": "2023-06-07", "close": 22.67, "volume": 3489484.0}, {"date": "2023-06-08", "close": 22.82, "volume": 1438430.0}, {"date": "2023-06-09", "close": 23.2, "volume": 1657064.0}, {"date": "2023-06-12", "close": 24.07, "volume": 3484790.0}, {"date": "2023-06-13", "close": 24.36, "volume": 2928982.0}, {"date": "2023-06-14", "close": 24.5, "volume": 1930458.0}, {"date": "2023-06-15", "close": 24.73, "volume": 1655176.0}, {"date": "2023-06-16", "close": 24.89, "volume": 2799287.0}, {"date": "2023-06-20", "close": 24.6, "volume": 1631337.0}, {"date": "2023-06-21", "close": 24.11, "volume": 1407871.0}, {"date": "2023-06-22", "close": 24.24, "volume": 2244807.0}, {"date": "2023-06-23", "close": 23.3, "volume": 2396012.0}, {"date": "2023-06-26", "close": 22.93, "volume": 2167225.0}, {"date": "2023-06-27", "close": 22.81, "volume": 1866577.0}, {"date": "2023-06-28", "close": 24.23, "volume": 3357949.0}, {"date": "2023-06-29", "close": 25.71, "volume": 3487959.0}, {"date": "2023-06-30", "close": 26.05, "volume": 3549917.0}, {"date": "2023-07-03", "close": 26.34, "volume": 1220249.0}, {"date": "2023-07-05", "close": 26.12, "volume": 1928114.0}, {"date": "2023-07-06", "close": 25.9, "volume": 1479878.0}, {"date": "2023-07-07", "close": 27.21, "volume": 2508319.0}, {"date": "2023-07-10", "close": 27.44, "volume": 2301256.0}, {"date": "2023-07-11", "close": 26.77, "volume": 2262300.0}, {"date": "2023-07-12", "close": 27.05, "volume": 2131391.0}, {"date": "2023-07-13", "close": 27.61, "volume": 1451440.0}, {"date": "2023-07-14", "close": 26.72, "volume": 2239550.0}, {"date": "2023-07-17", "close": 27.49, "volume": 1313956.0}, {"date": "2023-07-18", "close": 28.4, "volume": 1441387.0}, {"date": "2023-07-19", "close": 27.67, "volume": 2115347.0}, {"date": "2023-07-20", "close": 27.49, "volume": 1526262.0}, {"date": "2023-07-21", "close": 27.09, "volume": 1212821.0}, {"date": "2023-07-24", "close": 27.03, "volume": 999780.0}, {"date": "2023-07-25", "close": 27.3, "volume": 1157253.0}, {"date": "2023-07-26", "close": 27.06, "volume": 1497736.0}, {"date": "2023-07-27", "close": 27.34, "volume": 1663643.0}, {"date": "2023-07-28", "close": 27.24, "volume": 1425065.0}, {"date": "2023-07-31", "close": 26.59, "volume": 2259367.0}, {"date": "2023-08-01", "close": 27.85, "volume": 3377588.0}, {"date": "2023-08-02", "close": 30.22, "volume": 4799971.0}, {"date": "2023-08-03", "close": 29.69, "volume": 2538190.0}, {"date": "2023-08-04", "close": 30.44, "volume": 3179469.0}, {"date": "2023-08-07", "close": 30.51, "volume": 1755108.0}, {"date": "2023-08-08", "close": 31.12, "volume": 1820742.0}, {"date": "2023-08-09", "close": 31.3, "volume": 2506628.0}, {"date": "2023-08-10", "close": 31.71, "volume": 1956818.0}, {"date": "2023-08-11", "close": 32.27, "volume": 1912784.0}, {"date": "2023-08-14", "close": 32.06, "volume": 1548487.0}, {"date": "2023-08-15", "close": 32.01, "volume": 1305148.0}, {"date": "2023-08-16", "close": 29.17, "volume": 3562029.0}, {"date": "2023-08-17", "close": 27.74, "volume": 2684141.0}, {"date": "2023-08-18", "close": 28.17, "volume": 1765841.0}, {"date": "2023-08-21", "close": 27.96, "volume": 1190830.0}, {"date": "2023-08-22", "close": 28.15, "volume": 1304083.0}, {"date": "2023-08-23", "close": 28.1, "volume": 853846.0}, {"date": "2023-08-24", "close": 27.68, "volume": 1248946.0}, {"date": "2023-08-25", "close": 25.16, "volume": 10126240.0}, {"date": "2023-08-28", "close": 25.29, "volume": 2371513.0}, {"date": "2023-08-29", "close": 26.15, "volume": 2220558.0}, {"date": "2023-08-30", "close": 26.35, "volume": 1373610.0}, {"date": "2023-08-31", "close": 27.45, "volume": 1635122.0}, {"date": "2023-09-01", "close": 27.14, "volume": 1878687.0}, {"date": "2023-09-05", "close": 26.38, "volume": 2363214.0}, {"date": "2023-09-06", "close": 26.5, "volume": 1547089.0}, {"date": "2023-09-07", "close": 25.58, "volume": 1700840.0}, {"date": "2023-09-08", "close": 25.64, "volume": 1582474.0}, {"date": "2023-09-11", "close": 25.59, "volume": 1336437.0}, {"date": "2023-09-12", "close": 25.32, "volume": 1880594.0}, {"date": "2023-09-13", "close": 24.43, "volume": 2971957.0}, {"date": "2023-09-14", "close": 24.22, "volume": 3164044.0}, {"date": "2023-09-15", "close": 23.86, "volume": 5406093.0}, {"date": "2023-09-18", "close": 24.21, "volume": 2490141.0}, {"date": "2023-09-19", "close": 24.31, "volume": 2065481.0}, {"date": "2023-09-20", "close": 24.24, "volume": 1770391.0}, {"date": "2023-09-21", "close": 23.11, "volume": 1752704.0}, {"date": "2023-09-22", "close": 24.18, "volume": 2661814.0}, {"date": "2023-09-25", "close": 24.32, "volume": 2325975.0}, {"date": "2023-09-26", "close": 24.16, "volume": 1720387.0}, {"date": "2023-09-27", "close": 24.35, "volume": 1659729.0}, {"date": "2023-09-28", "close": 24.4, "volume": 2298097.0}, {"date": "2023-09-29", "close": 24.21, "volume": 2417143.0}, {"date": "2023-10-02", "close": 24.48, "volume": 1739037.0}, {"date": "2023-10-03", "close": 23.76, "volume": 1387990.0}, {"date": "2023-10-04", "close": 24.26, "volume": 1391442.0}, {"date": "2023-10-05", "close": 22.7, "volume": 4633181.0}, {"date": "2023-10-06", "close": 23.64, "volume": 2162229.0}, {"date": "2023-10-09", "close": 24.14, "volume": 1311504.0}, {"date": "2023-10-10", "close": 24.6, "volume": 1422863.0}, {"date": "2023-10-11", "close": 24.69, "volume": 1168881.0}, {"date": "2023-10-12", "close": 24.4, "volume": 1439158.0}, {"date": "2023-10-13", "close": 22.92, "volume": 1761521.0}, {"date": "2023-10-16", "close": 23.1, "volume": 1886550.0}, {"date": "2023-10-17", "close": 22.78, "volume": 1889430.0}, {"date": "2023-10-18", "close": 22.13, "volume": 1312201.0}, {"date": "2023-10-19", "close": 21.28, "volume": 3220259.0}, {"date": "2023-10-20", "close": 20.88, "volume": 3245629.0}, {"date": "2023-10-23", "close": 20.85, "volume": 1607466.0}, {"date": "2023-10-24", "close": 21.03, "volume": 2439219.0}, {"date": "2023-10-25", "close": 20.58, "volume": 2380123.0}, {"date": "2023-10-26", "close": 20.2, "volume": 1992386.0}, {"date": "2023-10-27", "close": 20.54, "volume": 3039894.0}, {"date": "2023-10-30", "close": 19.82, "volume": 2991148.0}, {"date": "2023-10-31", "close": 20.62, "volume": 4212066.0}, {"date": "2023-11-01", "close": 17.86, "volume": 9837312.0}, {"date": "2023-11-02", "close": 17.1, "volume": 5582587.0}, {"date": "2023-11-03", "close": 16.8, "volume": 5278081.0}, {"date": "2023-11-06", "close": 16.99, "volume": 3959860.0}, {"date": "2023-11-07", "close": 16.95, "volume": 3376713.0}, {"date": "2023-11-08", "close": 16.57, "volume": 2875462.0}, {"date": "2023-11-09", "close": 16.11, "volume": 2912439.0}, {"date": "2023-11-10", "close": 16.59, "volume": 3380899.0}, {"date": "2023-11-13", "close": 16.26, "volume": 2624506.0}, {"date": "2023-11-14", "close": 17.01, "volume": 2328308.0}, {"date": "2023-11-15", "close": 17.12, "volume": 1968598.0}, {"date": "2023-11-16", "close": 16.42, "volume": 2866363.0}, {"date": "2023-11-17", "close": 16.54, "volume": 1754258.0}, {"date": "2023-11-20", "close": 16.56, "volume": 1243010.0}, {"date": "2023-11-21", "close": 16.27, "volume": 1169784.0}, {"date": "2023-11-22", "close": 16.38, "volume": 1030768.0}, {"date": "2023-11-24", "close": 16.42, "volume": 398514.0}, {"date": "2023-11-27", "close": 16.52, "volume": 1648881.0}, {"date": "2023-11-28", "close": 16.39, "volume": 1351394.0}, {"date": "2023-11-29", "close": 16.42, "volume": 1175114.0}, {"date": "2023-11-30", "close": 16.14, "volume": 1440513.0}, {"date": "2023-12-01", "close": 16.38, "volume": 1717948.0}, {"date": "2023-12-04", "close": 16.3, "volume": 1409017.0}, {"date": "2023-12-05", "close": 16.11, "volume": 1717308.0}, {"date": "2023-12-06", "close": 16.14, "volume": 1563135.0}, {"date": "2023-12-07", "close": 16.33, "volume": 1445027.0}, {"date": "2023-12-08", "close": 17.01, "volume": 1496605.0}, {"date": "2023-12-11", "close": 17.15, "volume": 1432196.0}, {"date": "2023-12-12", "close": 17.66, "volume": 1989680.0}, {"date": "2023-12-13", "close": 18.14, "volume": 2245193.0}, {"date": "2023-12-14", "close": 18.57, "volume": 3228160.0}, {"date": "2023-12-15", "close": 18.0, "volume": 11902050.0}, {"date": "2023-12-18", "close": 17.89, "volume": 1810467.0}, {"date": "2023-12-19", "close": 18.06, "volume": 1273745.0}, {"date": "2023-12-20", "close": 17.64, "volume": 1587915.0}, {"date": "2023-12-21", "close": 17.73, "volume": 1632304.0}, {"date": "2023-12-22", "close": 17.76, "volume": 1404434.0}, {"date": "2023-12-26", "close": 17.81, "volume": 922054.0}, {"date": "2023-12-27", "close": 17.73, "volume": 991198.0}, {"date": "2023-12-28", "close": 17.93, "volume": 1079319.0}, {"date": "2023-12-29", "close": 17.64, "volume": 1073946.0}, {"date": "2024-01-02", "close": 17.81, "volume": 1938470.0}, {"date": "2024-01-03", "close": 17.38, "volume": 2127131.0}, {"date": "2024-01-04", "close": 17.36, "volume": 1315997.0}, {"date": "2024-01-05", "close": 17.13, "volume": 1656301.0}, {"date": "2024-01-08", "close": 17.52, "volume": 1512614.0}, {"date": "2024-01-09", "close": 16.23, "volume": 4110360.0}, {"date": "2024-01-10", "close": 16.42, "volume": 1741870.0}, {"date": "2024-01-11", "close": 16.18, "volume": 1980805.0}, {"date": "2024-01-12", "close": 16.22, "volume": 1667984.0}, {"date": "2024-01-16", "close": 16.22, "volume": 1963160.0}, {"date": "2024-01-17", "close": 16.25, "volume": 1417655.0}, {"date": "2024-01-18", "close": 16.46, "volume": 1282494.0}, {"date": "2024-01-19", "close": 16.78, "volume": 1821789.0}, {"date": "2024-01-22", "close": 16.81, "volume": 1498219.0}, {"date": "2024-01-23", "close": 16.7, "volume": 1163422.0}, {"date": "2024-01-24", "close": 16.79, "volume": 2244683.0}, {"date": "2024-01-25", "close": 16.9, "volume": 1021082.0}, {"date": "2024-01-26", "close": 17.05, "volume": 1119921.0}, {"date": "2024-01-29", "close": 17.07, "volume": 1535217.0}, {"date": "2024-01-30", "close": 16.64, "volume": 2666270.0}, {"date": "2024-01-31", "close": 13.51, "volume": 8380355.0}, {"date": "2024-02-01", "close": 13.22, "volume": 5708907.0}, {"date": "2024-02-02", "close": 12.59, "volume": 4069680.0}, {"date": "2024-02-05", "close": 12.33, "volume": 3028552.0}, {"date": "2024-02-06", "close": 12.23, "volume": 2428859.0}, {"date": "2024-02-07", "close": 12.27, "volume": 1893749.0}, {"date": "2024-02-08", "close": 12.37, "volume": 1433026.0}, {"date": "2024-02-09", "close": 12.58, "volume": 1612795.0}, {"date": "2024-02-12", "close": 12.59, "volume": 1620217.0}, {"date": "2024-02-13", "close": 12.0, "volume": 2399455.0}, {"date": "2024-02-14", "close": 12.21, "volume": 1424756.0}, {"date": "2024-02-15", "close": 12.24, "volume": 1973832.0}, {"date": "2024-02-16", "close": 12.16, "volume": 2506388.0}, {"date": "2024-02-20", "close": 11.84, "volume": 4694756.0}, {"date": "2024-02-21", "close": 11.83, "volume": 2347376.0}, {"date": "2024-02-22", "close": 12.33, "volume": 2160292.0}, {"date": "2024-02-23", "close": 12.38, "volume": 1207731.0}, {"date": "2024-02-26", "close": 12.55, "volume": 1415151.0}, {"date": "2024-02-27", "close": 12.55, "volume": 1195168.0}, {"date": "2024-02-28", "close": 12.66, "volume": 2041611.0}, {"date": "2024-02-29", "close": 12.64, "volume": 2772200.0}, {"date": "2024-03-01", "close": 12.46, "volume": 2357031.0}, {"date": "2024-03-04", "close": 12.36, "volume": 1530358.0}, {"date": "2024-03-05", "close": 12.11, "volume": 1836608.0}, {"date": "2024-03-06", "close": 12.03, "volume": 1786976.0}, {"date": "2024-03-07", "close": 12.0, "volume": 1394666.0}, {"date": "2024-03-08", "close": 11.85, "volume": 2014441.0}, {"date": "2024-03-11", "close": 11.91, "volume": 2249508.0}, {"date": "2024-03-12", "close": 11.77, "volume": 1212961.0}, {"date": "2024-03-13", "close": 11.51, "volume": 1990423.0}, {"date": "2024-03-14", "close": 11.37, "volume": 2564471.0}, {"date": "2024-03-15", "close": 11.3, "volume": 7317924.0}, {"date": "2024-03-18", "close": 11.26, "volume": 1909717.0}, {"date": "2024-03-19", "close": 11.59, "volume": 2120504.0}, {"date": "2024-03-20", "close": 11.71, "volume": 1682073.0}, {"date": "2024-03-21", "close": 11.65, "volume": 1582218.0}, {"date": "2024-03-22", "close": 11.65, "volume": 1065211.0}, {"date": "2024-03-25", "close": 11.67, "volume": 1196794.0}, {"date": "2024-03-26", "close": 11.45, "volume": 1126470.0}, {"date": "2024-03-27", "close": 11.57, "volume": 1452727.0}, {"date": "2024-03-28", "close": 11.54, "volume": 1859186.0}, {"date": "2024-04-01", "close": 11.5, "volume": 1430733.0}, {"date": "2024-04-02", "close": 11.19, "volume": 1812636.0}, {"date": "2024-04-03", "close": 11.37, "volume": 1216658.0}, {"date": "2024-04-04", "close": 11.19, "volume": 1514505.0}, {"date": "2024-04-05", "close": 10.88, "volume": 1476139.0}, {"date": "2024-04-08", "close": 11.1, "volume": 1495659.0}, {"date": "2024-04-09", "close": 11.51, "volume": 1411115.0}, {"date": "2024-04-10", "close": 10.96, "volume": 2033122.0}, {"date": "2024-04-11", "close": 11.07, "volume": 1338013.0}, {"date": "2024-04-12", "close": 10.7, "volume": 1759794.0}, {"date": "2024-04-15", "close": 11.13, "volume": 3749735.0}, {"date": "2024-04-16", "close": 11.13, "volume": 1802232.0}, {"date": "2024-04-17", "close": 11.13, "volume": 1618354.0}, {"date": "2024-04-18", "close": 10.94, "volume": 1109328.0}, {"date": "2024-04-19", "close": 10.97, "volume": 1627230.0}, {"date": "2024-04-22", "close": 10.73, "volume": 1656881.0}, {"date": "2024-04-23", "close": 11.09, "volume": 1321979.0}, {"date": "2024-04-24", "close": 11.15, "volume": 1555347.0}, {"date": "2024-04-25", "close": 11.33, "volume": 1686853.0}, {"date": "2024-04-26", "close": 11.6, "volume": 2168958.0}, {"date": "2024-04-29", "close": 11.55, "volume": 1931320.0}, {"date": "2024-04-30", "close": 11.2, "volume": 3566768.0}, {"date": "2024-05-01", "close": 11.45, "volume": 4940602.0}, {"date": "2024-05-02", "close": 11.42, "volume": 5009131.0}, {"date": "2024-05-03", "close": 11.2, "volume": 4770165.0}, {"date": "2024-05-06", "close": 10.96, "volume": 3264416.0}, {"date": "2024-05-07", "close": 11.03, "volume": 2405941.0}, {"date": "2024-05-08", "close": 10.81, "volume": 2163275.0}, {"date": "2024-05-09", "close": 10.58, "volume": 3320860.0}, {"date": "2024-05-10", "close": 10.81, "volume": 2133531.0}, {"date": "2024-05-13", "close": 10.71, "volume": 2198345.0}, {"date": "2024-05-14", "close": 10.64, "volume": 1813039.0}, {"date": "2024-05-15", "close": 10.84, "volume": 1937855.0}, {"date": "2024-05-16", "close": 11.98, "volume": 4761169.0}, {"date": "2024-05-17", "close": 11.67, "volume": 2210838.0}, {"date": "2024-05-20", "close": 11.62, "volume": 1789049.0}, {"date": "2024-05-21", "close": 11.44, "volume": 999463.0}, {"date": "2024-05-22", "close": 11.42, "volume": 1091779.0}, {"date": "2024-05-23", "close": 11.06, "volume": 1563256.0}, {"date": "2024-05-24", "close": 11.15, "volume": 1544898.0}, {"date": "2024-05-28", "close": 11.48, "volume": 1774757.0}, {"date": "2024-05-29", "close": 11.15, "volume": 1147743.0}, {"date": "2024-05-30", "close": 11.06, "volume": 1762679.0}, {"date": "2024-05-31", "close": 11.15, "volume": 1926188.0}, {"date": "2024-06-03", "close": 11.31, "volume": 1634466.0}, {"date": "2024-06-04", "close": 11.36, "volume": 1966806.0}, {"date": "2024-06-05", "close": 11.48, "volume": 1740394.0}, {"date": "2024-06-06", "close": 11.62, "volume": 973342.0}, {"date": "2024-06-07", "close": 11.58, "volume": 1117267.0}, {"date": "2024-06-10", "close": 11.86, "volume": 2618847.0}, {"date": "2024-06-11", "close": 12.07, "volume": 1537455.0}, {"date": "2024-06-12", "close": 12.05, "volume": 1554675.0}, {"date": "2024-06-13", "close": 12.05, "volume": 1424360.0}, {"date": "2024-06-14", "close": 12.17, "volume": 1254529.0}, {"date": "2024-06-17", "close": 12.35, "volume": 1795965.0}, {"date": "2024-06-18", "close": 12.28, "volume": 2269049.0}, {"date": "2024-06-20", "close": 12.38, "volume": 2459005.0}, {"date": "2024-06-21", "close": 12.65, "volume": 17679370.0}, {"date": "2024-06-24", "close": 12.83, "volume": 2073519.0}, {"date": "2024-06-25", "close": 12.79, "volume": 1690834.0}, {"date": "2024-06-26", "close": 13.04, "volume": 2363276.0}, {"date": "2024-06-27", "close": 13.36, "volume": 2320326.0}, {"date": "2024-06-28", "close": 13.45, "volume": 5551538.0}, {"date": "2024-07-01", "close": 13.13, "volume": 2321219.0}, {"date": "2024-07-02", "close": 12.98, "volume": 1199404.0}, {"date": "2024-07-03", "close": 12.85, "volume": 1122714.0}, {"date": "2024-07-05", "close": 12.97, "volume": 1096551.0}, {"date": "2024-07-08", "close": 13.31, "volume": 1897444.0}, {"date": "2024-07-09", "close": 12.95, "volume": 1644575.0}, {"date": "2024-07-10", "close": 13.23, "volume": 2024920.0}, {"date": "2024-07-11", "close": 13.88, "volume": 1917192.0}, {"date": "2024-07-12", "close": 13.78, "volume": 2306860.0}, {"date": "2024-07-15", "close": 13.65, "volume": 1253203.0}, {"date": "2024-07-16", "close": 14.04, "volume": 2351683.0}, {"date": "2024-07-17", "close": 13.99, "volume": 1370288.0}, {"date": "2024-07-18", "close": 13.58, "volume": 946346.0}, {"date": "2024-07-19", "close": 13.6, "volume": 969025.0}, {"date": "2024-07-22", "close": 13.7, "volume": 1067270.0}, {"date": "2024-07-23", "close": 13.95, "volume": 914817.0}, {"date": "2024-07-24", "close": 13.68, "volume": 1149461.0}, {"date": "2024-07-25", "close": 13.73, "volume": 1284979.0}, {"date": "2024-07-26", "close": 13.93, "volume": 1086212.0}, {"date": "2024-07-29", "close": 13.96, "volume": 624232.0}, {"date": "2024-07-30", "close": 14.24, "volume": 900107.0}, {"date": "2024-07-31", "close": 14.3, "volume": 1550623.0}, {"date": "2024-08-01", "close": 13.53, "volume": 1381035.0}, {"date": "2024-08-02", "close": 13.07, "volume": 1985584.0}, {"date": "2024-08-05", "close": 12.62, "volume": 2701074.0}, {"date": "2024-08-06", "close": 12.95, "volume": 2406413.0}, {"date": "2024-08-07", "close": 12.65, "volume": 3128818.0}, {"date": "2024-08-08", "close": 13.41, "volume": 1822374.0}, {"date": "2024-08-09", "close": 13.48, "volume": 1143422.0}, {"date": "2024-08-12", "close": 13.3, "volume": 1636625.0}, {"date": "2024-08-13", "close": 13.91, "volume": 1802761.0}, {"date": "2024-08-14", "close": 14.45, "volume": 1444328.0}, {"date": "2024-08-15", "close": 14.86, "volume": 1619629.0}, {"date": "2024-08-16", "close": 14.52, "volume": 1786849.0}, {"date": "2024-08-19", "close": 14.68, "volume": 1235628.0}, {"date": "2024-08-20", "close": 15.03, "volume": 1156071.0}, {"date": "2024-08-21", "close": 14.99, "volume": 1257515.0}, {"date": "2024-08-22", "close": 14.88, "volume": 1680039.0}, {"date": "2024-08-23", "close": 15.01, "volume": 1167969.0}, {"date": "2024-08-26", "close": 15.03, "volume": 998258.0}, {"date": "2024-08-27", "close": 15.14, "volume": 1011270.0}, {"date": "2024-08-28", "close": 15.19, "volume": 1085817.0}, {"date": "2024-08-29", "close": 15.79, "volume": 1195770.0}, {"date": "2024-08-30", "close": 15.75, "volume": 1580760.0}, {"date": "2024-09-03", "close": 14.7, "volume": 1452735.0}, {"date": "2024-09-04", "close": 14.43, "volume": 1473537.0}, {"date": "2024-09-05", "close": 14.22, "volume": 661430.0}, {"date": "2024-09-06", "close": 13.7, "volume": 900216.0}, {"date": "2024-09-09", "close": 13.62, "volume": 1104435.0}, {"date": "2024-09-10", "close": 13.36, "volume": 924020.0}, {"date": "2024-09-11", "close": 13.84, "volume": 1885020.0}, {"date": "2024-09-12", "close": 14.73, "volume": 2032099.0}, {"date": "2024-09-13", "close": 14.85, "volume": 1416128.0}, {"date": "2024-09-16", "close": 14.81, "volume": 1066637.0}, {"date": "2024-09-17", "close": 15.19, "volume": 1244259.0}, {"date": "2024-09-18", "close": 14.99, "volume": 1176176.0}, {"date": "2024-09-19", "close": 15.58, "volume": 1218333.0}, {"date": "2024-09-20", "close": 15.32, "volume": 2957468.0}, {"date": "2024-09-23", "close": 14.98, "volume": 944531.0}, {"date": "2024-09-24", "close": 14.93, "volume": 807972.0}, {"date": "2024-09-25", "close": 14.98, "volume": 896728.0}, {"date": "2024-09-26", "close": 15.09, "volume": 781701.0}, {"date": "2024-09-27", "close": 15.1, "volume": 855675.0}, {"date": "2024-09-30", "close": 15.03, "volume": 860700.0}, {"date": "2024-10-01", "close": 14.77, "volume": 786322.0}, {"date": "2024-10-02", "close": 15.11, "volume": 885925.0}, {"date": "2024-10-03", "close": 14.85, "volume": 703663.0}, {"date": "2024-10-04", "close": 14.94, "volume": 676241.0}, {"date": "2024-10-07", "close": 14.84, "volume": 647331.0}, {"date": "2024-10-08", "close": 14.9, "volume": 638818.0}, {"date": "2024-10-09", "close": 15.45, "volume": 1171370.0}, {"date": "2024-10-10", "close": 15.36, "volume": 1012826.0}, {"date": "2024-10-11", "close": 15.35, "volume": 665747.0}, {"date": "2024-10-14", "close": 14.93, "volume": 743323.0}, {"date": "2024-10-15", "close": 14.96, "volume": 1310815.0}, {"date": "2024-10-16", "close": 14.97, "volume": 877007.0}, {"date": "2024-10-17", "close": 15.15, "volume": 492297.0}, {"date": "2024-10-18", "close": 15.06, "volume": 835234.0}, {"date": "2024-10-21", "close": 14.81, "volume": 653965.0}, {"date": "2024-10-22", "close": 14.62, "volume": 517343.0}, {"date": "2024-10-23", "close": 14.71, "volume": 609995.0}, {"date": "2024-10-24", "close": 14.44, "volume": 721053.0}, {"date": "2024-10-25", "close": 14.35, "volume": 713306.0}, {"date": "2024-10-28", "close": 14.25, "volume": 1095392.0}, {"date": "2024-10-29", "close": 14.22, "volume": 1471375.0}, {"date": "2024-10-30", "close": 15.92, "volume": 4613202.0}, {"date": "2024-10-31", "close": 14.93, "volume": 2197497.0}, {"date": "2024-11-01", "close": 15.09, "volume": 1441937.0}, {"date": "2024-11-04", "close": 15.2, "volume": 1603777.0}, {"date": "2024-11-05", "close": 15.3, "volume": 906426.0}, {"date": "2024-11-06", "close": 16.45, "volume": 3128817.0}, {"date": "2024-11-07", "close": 16.85, "volume": 1704474.0}, {"date": "2024-11-08", "close": 16.76, "volume": 1616802.0}, {"date": "2024-11-11", "close": 16.89, "volume": 1189552.0}, {"date": "2024-11-12", "close": 16.58, "volume": 1129798.0}, {"date": "2024-11-13", "close": 16.65, "volume": 811094.0}, {"date": "2024-11-14", "close": 16.1, "volume": 935586.0}, {"date": "2024-11-15", "close": 15.61, "volume": 814978.0}, {"date": "2024-11-18", "close": 15.33, "volume": 616252.0}, {"date": "2024-11-19", "close": 15.42, "volume": 629547.0}, {"date": "2024-11-20", "close": 15.43, "volume": 787468.0}, {"date": "2024-11-21", "close": 15.66, "volume": 952456.0}, {"date": "2024-11-22", "close": 16.03, "volume": 1299840.0}, {"date": "2024-11-25", "close": 16.49, "volume": 1583660.0}, {"date": "2024-11-26", "close": 16.94, "volume": 1138356.0}, {"date": "2024-11-27", "close": 16.42, "volume": 997661.0}, {"date": "2024-11-29", "close": 16.6, "volume": 444667.0}, {"date": "2024-12-02", "close": 17.51, "volume": 1503304.0}, {"date": "2024-12-03", "close": 17.27, "volume": 1039435.0}, {"date": "2024-12-04", "close": 18.01, "volume": 1362796.0}, {"date": "2024-12-05", "close": 17.71, "volume": 813785.0}, {"date": "2024-12-06", "close": 17.49, "volume": 729346.0}, {"date": "2024-12-09", "close": 17.58, "volume": 861328.0}, {"date": "2024-12-10", "close": 17.54, "volume": 998682.0}, {"date": "2024-12-11", "close": 17.78, "volume": 691999.0}, {"date": "2024-12-12", "close": 18.18, "volume": 839109.0}, {"date": "2024-12-13", "close": 18.17, "volume": 591080.0}, {"date": "2024-12-16", "close": 18.52, "volume": 723026.0}, {"date": "2024-12-17", "close": 18.12, "volume": 930188.0}, {"date": "2024-12-18", "close": 17.4, "volume": 1460979.0}, {"date": "2024-12-19", "close": 17.72, "volume": 688630.0}, {"date": "2024-12-20", "close": 17.74, "volume": 2116008.0}, {"date": "2024-12-23", "close": 17.64, "volume": 430011.0}, {"date": "2024-12-24", "close": 17.82, "volume": 181556.0}, {"date": "2024-12-26", "close": 17.61, "volume": 538040.0}, {"date": "2024-12-27", "close": 17.09, "volume": 599234.0}, {"date": "2024-12-30", "close": 16.8, "volume": 776296.0}, {"date": "2024-12-31", "close": 16.74, "volume": 514116.0}, {"date": "2025-01-02", "close": 16.61, "volume": 606109.0}, {"date": "2025-01-03", "close": 16.68, "volume": 426414.0}, {"date": "2025-01-06", "close": 16.84, "volume": 535083.0}, {"date": "2025-01-07", "close": 17.09, "volume": 715608.0}, {"date": "2025-01-08", "close": 17.49, "volume": 1018187.0}, {"date": "2025-01-10", "close": 16.88, "volume": 1138332.0}, {"date": "2025-01-13", "close": 16.8, "volume": 591122.0}, {"date": "2025-01-14", "close": 17.18, "volume": 692659.0}, {"date": "2025-01-15", "close": 17.49, "volume": 610323.0}, {"date": "2025-01-16", "close": 17.26, "volume": 771889.0}, {"date": "2025-01-17", "close": 17.32, "volume": 560766.0}, {"date": "2025-01-21", "close": 17.46, "volume": 1079880.0}, {"date": "2025-01-22", "close": 17.27, "volume": 713292.0}, {"date": "2025-01-23", "close": 17.275, "volume": 665297.0}, {"date": "2025-01-24", "close": 17.0, "volume": 697739.0}, {"date": "2025-01-27", "close": 16.25, "volume": 1443454.0}, {"date": "2025-01-28", "close": 16.25, "volume": 1497566.0}, {"date": "2025-01-29", "close": 15.77, "volume": 2866763.0}, {"date": "2025-01-30", "close": 15.6, "volume": 1983856.0}, {"date": "2025-01-31", "close": 15.81, "volume": 1307520.0}, {"date": "2025-02-03", "close": 15.22, "volume": 1259945.0}, {"date": "2025-02-04", "close": 15.38, "volume": 1192304.0}, {"date": "2025-02-05", "close": 15.79, "volume": 1065232.0}, {"date": "2025-02-06", "close": 15.49, "volume": 1131134.0}, {"date": "2025-02-07", "close": 15.39, "volume": 825688.0}, {"date": "2025-02-10", "close": 15.53, "volume": 568693.0}, {"date": "2025-02-11", "close": 15.58, "volume": 546486.0}, {"date": "2025-02-12", "close": 15.52, "volume": 1274294.0}, {"date": "2025-02-13", "close": 15.93, "volume": 1025267.0}, {"date": "2025-02-14", "close": 16.38, "volume": 1247982.0}, {"date": "2025-02-18", "close": 16.33, "volume": 1713491.0}, {"date": "2025-02-19", "close": 16.09, "volume": 911958.0}, {"date": "2025-02-20", "close": 15.85, "volume": 993046.0}, {"date": "2025-02-21", "close": 15.22, "volume": 1264034.0}, {"date": "2025-02-24", "close": 15.12, "volume": 892134.0}, {"date": "2025-02-25", "close": 15.15, "volume": 708863.0}, {"date": "2025-02-26", "close": 15.15, "volume": 827607.0}, {"date": "2025-02-27", "close": 15.42, "volume": 1484741.0}, {"date": "2025-02-28", "close": 15.45, "volume": 1100787.0}, {"date": "2025-03-03", "close": 14.77, "volume": 1506927.0}, {"date": "2025-03-04", "close": 14.56, "volume": 2273417.0}, {"date": "2025-03-05", "close": 15.16, "volume": 1077424.0}, {"date": "2025-03-06", "close": 14.66, "volume": 1050108.0}, {"date": "2025-03-07", "close": 14.85, "volume": 934803.0}, {"date": "2025-03-10", "close": 13.98, "volume": 1515734.0}, {"date": "2025-03-11", "close": 14.37, "volume": 1007919.0}, {"date": "2025-03-12", "close": 14.31, "volume": 1067713.0}, {"date": "2025-03-13", "close": 14.18, "volume": 900464.0}, {"date": "2025-03-14", "close": 14.53, "volume": 681241.0}, {"date": "2025-03-17", "close": 14.8, "volume": 783630.0}, {"date": "2025-03-18", "close": 14.82, "volume": 793720.0}, {"date": "2025-03-19", "close": 15.13, "volume": 771583.0}, {"date": "2025-03-20", "close": 15.0, "volume": 763649.0}, {"date": "2025-03-21", "close": 14.89, "volume": 1655453.0}, {"date": "2025-03-24", "close": 15.29, "volume": 897696.0}, {"date": "2025-03-25", "close": 15.2, "volume": 529312.0}, {"date": "2025-03-26", "close": 14.91, "volume": 685738.0}, {"date": "2025-03-27", "close": 14.68, "volume": 704962.0}, {"date": "2025-03-28", "close": 13.9, "volume": 1099178.0}, {"date": "2025-03-31", "close": 13.23, "volume": 4261097.0}, {"date": "2025-04-01", "close": 13.13, "volume": 1313122.0}, {"date": "2025-04-02", "close": 13.42, "volume": 1103397.0}, {"date": "2025-04-03", "close": 11.62, "volume": 2100130.0}, {"date": "2025-04-04", "close": 11.03, "volume": 2316288.0}, {"date": "2025-04-07", "close": 11.09, "volume": 1719632.0}, {"date": "2025-04-08", "close": 10.84, "volume": 2197431.0}, {"date": "2025-04-09", "close": 12.28, "volume": 2260552.0}, {"date": "2025-04-10", "close": 11.45, "volume": 1913380.0}, {"date": "2025-04-11", "close": 11.51, "volume": 685652.0}, {"date": "2025-04-14", "close": 11.85, "volume": 1547635.0}, {"date": "2025-04-15", "close": 11.75, "volume": 1261775.0}, {"date": "2025-04-16", "close": 11.55, "volume": 1549093.0}, {"date": "2025-04-17", "close": 11.38, "volume": 1114959.0}, {"date": "2025-04-21", "close": 11.11, "volume": 1630758.0}, {"date": "2025-04-22", "close": 11.41, "volume": 1101497.0}, {"date": "2025-04-23", "close": 11.82, "volume": 1391525.0}, {"date": "2025-04-24", "close": 12.35, "volume": 864498.0}, {"date": "2025-04-25", "close": 12.49, "volume": 644418.0}, {"date": "2025-04-28", "close": 13.07, "volume": 1544767.0}, {"date": "2025-04-29", "close": 13.32, "volume": 2899456.0}, {"date": "2025-04-30", "close": 13.16, "volume": 4172800.0}, {"date": "2025-05-01", "close": 13.81, "volume": 3164713.0}, {"date": "2025-05-02", "close": 13.99, "volume": 1529893.0}, {"date": "2025-05-05", "close": 14.01, "volume": 1458607.0}, {"date": "2025-05-06", "close": 14.19, "volume": 1466518.0}, {"date": "2025-05-07", "close": 14.55, "volume": 1635194.0}, {"date": "2025-05-08", "close": 14.82, "volume": 1241006.0}, {"date": "2025-05-09", "close": 14.8, "volume": 760580.0}, {"date": "2025-05-12", "close": 15.66, "volume": 1869547.0}, {"date": "2025-05-13", "close": 16.06, "volume": 1237555.0}, {"date": "2025-05-14", "close": 15.97, "volume": 2796651.0}, {"date": "2025-05-15", "close": 16.34, "volume": 996066.0}, {"date": "2025-05-16", "close": 16.22, "volume": 838856.0}, {"date": "2025-05-19", "close": 16.26, "volume": 864431.0}, {"date": "2025-05-20", "close": 16.21, "volume": 948436.0}, {"date": "2025-05-21", "close": 15.9, "volume": 1188466.0}, {"date": "2025-05-22", "close": 15.84, "volume": 1004649.0}, {"date": "2025-05-23", "close": 15.39, "volume": 1044939.0}, {"date": "2025-05-27", "close": 16.23, "volume": 1678687.0}, {"date": "2025-05-28", "close": 16.12, "volume": 1076115.0}, {"date": "2025-05-29", "close": 15.93, "volume": 947460.0}, {"date": "2025-05-30", "close": 15.67, "volume": 1307674.0}, {"date": "2025-06-02", "close": 15.99, "volume": 1258274.0}, {"date": "2025-06-03", "close": 16.4, "volume": 1047591.0}, {"date": "2025-06-04", "close": 16.22, "volume": 730026.0}, {"date": "2025-06-05", "close": 16.36, "volume": 1188535.0}, {"date": "2025-06-06", "close": 16.63, "volume": 773783.0}, {"date": "2025-06-09", "close": 16.83, "volume": 981630.0}, {"date": "2025-06-10", "close": 16.84, "volume": 960286.0}, {"date": "2025-06-11", "close": 16.69, "volume": 742413.0}, {"date": "2025-06-12", "close": 16.7, "volume": 636516.0}, {"date": "2025-06-13", "close": 16.08, "volume": 932440.0}, {"date": "2025-06-16", "close": 16.74, "volume": 905923.0}, {"date": "2025-06-17", "close": 16.57, "volume": 827982.0}, {"date": "2025-06-18", "close": 16.59, "volume": 1072288.0}, {"date": "2025-06-20", "close": 16.625, "volume": 1125406.0}, {"date": "2025-06-23", "close": 17.2, "volume": 1201361.0}, {"date": "2025-06-24", "close": 17.71, "volume": 2094481.0}, {"date": "2025-06-25", "close": 17.79, "volume": 1124662.0}, {"date": "2025-06-26", "close": 17.97, "volume": 970169.0}, {"date": "2025-06-27", "close": 17.77, "volume": 2951317.0}, {"date": "2025-06-30", "close": 17.95, "volume": 1271740.0}, {"date": "2025-07-01", "close": 18.44, "volume": 1461872.0}, {"date": "2025-07-02", "close": 18.44, "volume": 887389.0}, {"date": "2025-07-03", "close": 18.7, "volume": 623558.0}, {"date": "2025-07-07", "close": 18.48, "volume": 1327614.0}, {"date": "2025-07-08", "close": 18.35, "volume": 1504814.0}, {"date": "2025-07-09", "close": 18.13, "volume": 1378372.0}, {"date": "2025-07-10", "close": 17.68, "volume": 1038191.0}, {"date": "2025-07-11", "close": 17.29, "volume": 768704.0}, {"date": "2025-07-14", "close": 17.07, "volume": 1385787.0}, {"date": "2025-07-15", "close": 16.78, "volume": 1128363.0}, {"date": "2025-07-16", "close": 17.05, "volume": 869577.0}, {"date": "2025-07-17", "close": 17.48, "volume": 983003.0}, {"date": "2025-07-18", "close": 17.52, "volume": 1063931.0}, {"date": "2025-07-21", "close": 17.63, "volume": 798932.0}, {"date": "2025-07-22", "close": 17.73, "volume": 1287557.0}, {"date": "2025-07-23", "close": 17.86, "volume": 1336076.0}, {"date": "2025-07-24", "close": 17.71, "volume": 797253.0}, {"date": "2025-07-25", "close": 17.85, "volume": 733354.0}, {"date": "2025-07-28", "close": 17.93, "volume": 1006773.0}, {"date": "2025-07-29", "close": 17.92, "volume": 878042.0}, {"date": "2025-07-30", "close": 17.89, "volume": 716777.0}, {"date": "2025-07-31", "close": 17.66, "volume": 864214.0}, {"date": "2025-08-01", "close": 17.27, "volume": 1223788.0}, {"date": "2025-08-04", "close": 18.07, "volume": 1174359.0}, {"date": "2025-08-05", "close": 17.67, "volume": 1251742.0}, {"date": "2025-08-06", "close": 20.15, "volume": 4427177.0}, {"date": "2025-08-07", "close": 19.94, "volume": 1742869.0}, {"date": "2025-08-08", "close": 19.95, "volume": 1698461.0}, {"date": "2025-08-11", "close": 20.08, "volume": 1515265.0}, {"date": "2025-08-12", "close": 20.8, "volume": 1391740.0}, {"date": "2025-08-13", "close": 20.61, "volume": 1469226.0}, {"date": "2025-08-14", "close": 19.75, "volume": 1588791.0}, {"date": "2025-08-15", "close": 19.72, "volume": 1041833.0}, {"date": "2025-08-18", "close": 19.87, "volume": 1364041.0}, {"date": "2025-08-19", "close": 19.99, "volume": 1158278.0}, {"date": "2025-08-20", "close": 19.89, "volume": 1002958.0}, {"date": "2025-08-21", "close": 19.96, "volume": 822835.0}, {"date": "2025-08-22", "close": 20.67, "volume": 1022801.0}, {"date": "2025-08-25", "close": 20.69, "volume": 932760.0}, {"date": "2025-08-26", "close": 21.17, "volume": 2668436.0}, {"date": "2025-08-27", "close": 21.51, "volume": 1199638.0}, {"date": "2025-08-28", "close": 22.08, "volume": 1424994.0}, {"date": "2025-08-29", "close": 21.38, "volume": 2289760.0}, {"date": "2025-09-02", "close": 21.57, "volume": 2150030.0}, {"date": "2025-09-03", "close": 21.73, "volume": 1191954.0}, {"date": "2025-09-04", "close": 22.45, "volume": 1435513.0}, {"date": "2025-09-05", "close": 21.7, "volume": 2149659.0}, {"date": "2025-09-08", "close": 21.655, "volume": 1089499.0}, {"date": "2025-09-09", "close": 22.08, "volume": 885718.0}, {"date": "2025-09-10", "close": 22.36, "volume": 753314.0}, {"date": "2025-09-11", "close": 22.85, "volume": 949365.0}, {"date": "2025-09-12", "close": 22.32, "volume": 1247001.0}, {"date": "2025-09-15", "close": 22.3, "volume": 1461886.0}, {"date": "2025-09-16", "close": 22.53, "volume": 1074532.0}, {"date": "2025-09-17", "close": 22.26, "volume": 1005959.0}, {"date": "2025-09-18", "close": 22.68, "volume": 930212.0}, {"date": "2025-09-19", "close": 22.3, "volume": 2338778.0}, {"date": "2025-09-22", "close": 22.22, "volume": 1014160.0}, {"date": "2025-09-23", "close": 21.86, "volume": 1423589.0}, {"date": "2025-09-24", "close": 21.45, "volume": 2307281.0}, {"date": "2025-09-25", "close": 20.91, "volume": 5014508.0}, {"date": "2025-09-26", "close": 20.35, "volume": 5001780.0}, {"date": "2025-09-29", "close": 20.4, "volume": 2368252.0}, {"date": "2025-09-30", "close": 20.65, "volume": 1518868.0}, {"date": "2025-10-01", "close": 20.88, "volume": 1781721.0}, {"date": "2025-10-02", "close": 20.44, "volume": 1621694.0}, {"date": "2025-10-03", "close": 20.29, "volume": 1407391.0}, {"date": "2025-10-06", "close": 20.17, "volume": 1494517.0}, {"date": "2025-10-07", "close": 20.05, "volume": 1325047.0}, {"date": "2025-10-08", "close": 20.56, "volume": 1363326.0}, {"date": "2025-10-09", "close": 20.92, "volume": 1790346.0}, {"date": "2025-10-10", "close": 19.48, "volume": 2026628.0}, {"date": "2025-10-13", "close": 19.94, "volume": 1334826.0}, {"date": "2025-10-14", "close": 19.92, "volume": 935308.0}, {"date": "2025-10-15", "close": 20.47, "volume": 1392269.0}, {"date": "2025-10-16", "close": 20.82, "volume": 1431185.0}, {"date": "2025-10-17", "close": 20.14, "volume": 1232116.0}, {"date": "2025-10-20", "close": 20.45, "volume": 1336123.0}, {"date": "2025-10-21", "close": 20.68, "volume": 848072.0}, {"date": "2025-10-22", "close": 20.5, "volume": 878354.0}, {"date": "2025-10-23", "close": 21.14, "volume": 911815.0}, {"date": "2025-10-24", "close": 20.89, "volume": 681001.0}, {"date": "2025-10-27", "close": 20.74, "volume": 1736353.0}, {"date": "2025-10-28", "close": 21.27, "volume": 2356953.0}, {"date": "2025-10-29", "close": 18.01, "volume": 5015904.0}, {"date": "2025-10-30", "close": 18.525, "volume": 4543990.0}, {"date": "2025-10-31", "close": 19.02, "volume": 3382294.0}, {"date": "2025-11-03", "close": 18.78, "volume": 2123588.0}, {"date": "2025-11-04", "close": 17.8, "volume": 1558443.0}, {"date": "2025-11-05", "close": 17.65, "volume": 1559309.0}, {"date": "2025-11-06", "close": 17.51, "volume": 1538601.0}, {"date": "2025-11-07", "close": 17.42, "volume": 1563666.0}, {"date": "2025-11-10", "close": 17.91, "volume": 2504755.0}, {"date": "2025-11-11", "close": 17.54, "volume": 1907494.0}, {"date": "2025-11-12", "close": 18.27, "volume": 2280018.0}, {"date": "2025-11-13", "close": 17.65, "volume": 1911889.0}, {"date": "2025-11-14", "close": 17.64, "volume": 1448777.0}, {"date": "2025-11-17", "close": 17.03, "volume": 1255054.0}, {"date": "2025-11-18", "close": 16.73, "volume": 1500496.0}, {"date": "2025-11-19", "close": 16.92, "volume": 1647149.0}, {"date": "2025-11-20", "close": 16.92, "volume": 1692415.0}, {"date": "2025-11-21", "close": 17.31, "volume": 1408844.0}, {"date": "2025-11-24", "close": 17.08, "volume": 1210783.0}, {"date": "2025-11-25", "close": 17.47, "volume": 1380056.0}, {"date": "2025-11-26", "close": 17.48, "volume": 1804910.0}, {"date": "2025-11-28", "close": 17.5, "volume": 611139.0}, {"date": "2025-12-01", "close": 17.04, "volume": 1149758.0}, {"date": "2025-12-02", "close": 17.29, "volume": 925254.0}, {"date": "2025-12-03", "close": 17.41, "volume": 652924.0}, {"date": "2025-12-04", "close": 17.45, "volume": 993729.0}, {"date": "2025-12-05", "close": 17.59, "volume": 721167.0}, {"date": "2025-12-08", "close": 18.15, "volume": 928635.0}, {"date": "2025-12-09", "close": 18.06, "volume": 770587.0}, {"date": "2025-12-10", "close": 18.2, "volume": 1611340.0}, {"date": "2025-12-11", "close": 17.33, "volume": 1870620.0}, {"date": "2025-12-12", "close": 16.905, "volume": 1622317.0}, {"date": "2025-12-15", "close": 16.92, "volume": 947523.0}, {"date": "2025-12-16", "close": 16.79, "volume": 760229.0}, {"date": "2025-12-17", "close": 16.65, "volume": 1437183.0}, {"date": "2025-12-18", "close": 16.8, "volume": 1358206.0}, {"date": "2025-12-19", "close": 16.85, "volume": 2968497.0}, {"date": "2025-12-22", "close": 16.99, "volume": 1233180.0}, {"date": "2025-12-23", "close": 16.77, "volume": 935922.0}, {"date": "2025-12-24", "close": 16.79, "volume": 317776.0}, {"date": "2025-12-26", "close": 16.88, "volume": 560989.0}, {"date": "2025-12-29", "close": 16.92, "volume": 749055.0}, {"date": "2025-12-30", "close": 16.89, "volume": 718340.0}, {"date": "2025-12-31", "close": 16.65, "volume": 709336.0}, {"date": "2026-01-02", "close": 16.54, "volume": 1173059.0}, {"date": "2026-01-05", "close": 16.65, "volume": 935252.0}, {"date": "2026-01-06", "close": 16.41, "volume": 1350518.0}, {"date": "2026-01-07", "close": 16.14, "volume": 1255611.0}, {"date": "2026-01-08", "close": 15.85, "volume": 1375125.0}, {"date": "2026-01-09", "close": 15.62, "volume": 1033647.0}, {"date": "2026-01-12", "close": 15.6, "volume": 1621589.0}, {"date": "2026-01-13", "close": 16.15, "volume": 1407908.0}, {"date": "2026-01-14", "close": 16.06, "volume": 1087483.0}, {"date": "2026-01-15", "close": 16.09, "volume": 1084793.0}, {"date": "2026-01-16", "close": 15.96, "volume": 1464682.0}, {"date": "2026-01-20", "close": 15.02, "volume": 1277880.0}, {"date": "2026-01-21", "close": 15.11, "volume": 1619319.0}, {"date": "2026-01-22", "close": 15.19, "volume": 1526977.0}, {"date": "2026-01-23", "close": 14.75, "volume": 1674570.0}, {"date": "2026-01-26", "close": 15.2, "volume": 2272867.0}, {"date": "2026-01-27", "close": 14.7, "volume": 3001926.0}, {"date": "2026-01-28", "close": 15.02, "volume": 4503928.0}, {"date": "2026-01-29", "close": 14.37, "volume": 3353063.0}, {"date": "2026-01-30", "close": 14.58, "volume": 2338321.0}, {"date": "2026-02-02", "close": 14.79, "volume": 1698182.0}, {"date": "2026-02-03", "close": 14.89, "volume": 2300191.0}, {"date": "2026-02-04", "close": 15.0, "volume": 2182056.0}, {"date": "2026-02-05", "close": 15.06, "volume": 1702226.0}, {"date": "2026-02-06", "close": 15.24, "volume": 1447081.0}, {"date": "2026-02-09", "close": 15.44, "volume": 1272489.0}, {"date": "2026-02-10", "close": 15.45, "volume": 1259900.0}, {"date": "2026-02-11", "close": 14.96, "volume": 2244608.0}, {"date": "2026-02-12", "close": 14.14, "volume": 2802200.0}, {"date": "2026-02-13", "close": 14.46, "volume": 1788772.0}, {"date": "2026-02-17", "close": 14.2, "volume": 1745645.0}, {"date": "2026-02-18", "close": 14.12, "volume": 1516857.0}, {"date": "2026-02-19", "close": 14.04, "volume": 3576743.0}, {"date": "2026-02-20", "close": 14.05, "volume": 1323593.0}, {"date": "2026-02-23", "close": 13.78, "volume": 2174281.0}, {"date": "2026-02-24", "close": 13.74, "volume": 1016668.0}, {"date": "2026-02-25", "close": 14.0, "volume": 1346004.0}, {"date": "2026-02-26", "close": 14.05, "volume": 1104888.0}, {"date": "2026-02-27", "close": 13.98, "volume": 1647522.0}, {"date": "2026-03-02", "close": 14.25, "volume": 1664719.0}, {"date": "2026-03-03", "close": 14.19, "volume": 1120574.0}, {"date": "2026-03-04", "close": 14.44, "volume": 1791526.0}, {"date": "2026-03-05", "close": 14.44, "volume": 1793058.0}, {"date": "2026-03-06", "close": 13.98, "volume": 1546404.0}, {"date": "2026-03-09", "close": 14.03, "volume": 1479909.0}, {"date": "2026-03-10", "close": 14.26, "volume": 1567476.0}, {"date": "2026-03-11", "close": 14.57, "volume": 1452055.0}, {"date": "2026-03-12", "close": 14.26, "volume": 1032670.0}, {"date": "2026-03-13", "close": 14.49, "volume": 1212809.0}, {"date": "2026-03-16", "close": 14.83, "volume": 1284952.0}, {"date": "2026-03-17", "close": 15.05, "volume": 1150261.0}, {"date": "2026-03-18", "close": 14.93, "volume": 1816623.0}, {"date": "2026-03-19", "close": 15.03, "volume": 1099680.0}, {"date": "2026-03-20", "close": 14.71, "volume": 3543119.0}, {"date": "2026-03-23", "close": 15.17, "volume": 1340462.0}, {"date": "2026-03-24", "close": 15.15, "volume": 1218233.0}, {"date": "2026-03-25", "close": 15.46, "volume": 1035075.0}, {"date": "2026-03-26", "close": 15.46, "volume": 942730.0}, {"date": "2026-03-27", "close": 15.26, "volume": 1048742.0}, {"date": "2026-03-30", "close": 14.97, "volume": 1513080.0}, {"date": "2026-03-31", "close": 15.08, "volume": 1446065.0}, {"date": "2026-04-01", "close": 15.2, "volume": 1348328.0}, {"date": "2026-04-02", "close": 15.36, "volume": 1035522.0}, {"date": "2026-04-06", "close": 15.46, "volume": 1005478.0}, {"date": "2026-04-07", "close": 15.82, "volume": 1745633.0}, {"date": "2026-04-08", "close": 16.5, "volume": 2586841.0}, {"date": "2026-04-09", "close": 17.66, "volume": 3500435.0}, {"date": "2026-04-10", "close": 17.37, "volume": 2901681.0}, {"date": "2026-04-13", "close": 17.64, "volume": 2752278.0}, {"date": "2026-04-14", "close": 17.53, "volume": 1583988.0}, {"date": "2026-04-15", "close": 17.35, "volume": 1332580.0}, {"date": "2026-04-16", "close": 17.5, "volume": 1443745.0}, {"date": "2026-04-17", "close": 17.99, "volume": 1654128.0}, {"date": "2026-04-20", "close": 18.29, "volume": 1867775.0}, {"date": "2026-04-21", "close": 18.67, "volume": 5260390.0}, {"date": "2026-04-22", "close": 17.58, "volume": 6115262.0}, {"date": "2026-04-23", "close": 16.9, "volume": 5414890.0}, {"date": "2026-04-24", "close": 17.59, "volume": 2308508.0}, {"date": "2026-04-27", "close": 17.46, "volume": 1809547.0}, {"date": "2026-04-28", "close": 17.05, "volume": 2823125.0}, {"date": "2026-04-29", "close": 21.85, "volume": 8312740.0}, {"date": "2026-04-30", "close": 22.09, "volume": 4253883.0}, {"date": "2026-05-01", "close": 22.29, "volume": 3567768.0}, {"date": "2026-05-04", "close": 22.84, "volume": 3339349.0}, {"date": "2026-05-05", "close": 23.71, "volume": 2994772.0}, {"date": "2026-05-06", "close": 23.54, "volume": 2873759.0}, {"date": "2026-05-07", "close": 23.52, "volume": 2485000.0}, {"date": "2026-05-08", "close": 24.04, "volume": 2397562.0}, {"date": "2026-05-11", "close": 24.31, "volume": 2280776.0}, {"date": "2026-05-12", "close": 22.79, "volume": 2223612.0}, {"date": "2026-05-13", "close": 22.77, "volume": 2717442.0}, {"date": "2026-05-14", "close": 24.71, "volume": 4471198.0}, {"date": "2026-05-15", "close": 24.66, "volume": 2512524.0}, {"date": "2026-05-18", "close": 24.11, "volume": 2248150.0}, {"date": "2026-05-19", "close": 23.54, "volume": 1773356.0}, {"date": "2026-05-20", "close": 23.48, "volume": 1415080.0}, {"date": "2026-05-21", "close": 23.9, "volume": 1458347.0}, {"date": "2026-05-22", "close": 25.6, "volume": 2699159.0}, {"date": "2026-05-26", "close": 27.02, "volume": 2742611.0}, {"date": "2026-05-27", "close": 26.67, "volume": 1565985.0}, {"date": "2026-05-28", "close": 26.21, "volume": 1400744.0}, {"date": "2026-05-29", "close": 26.51, "volume": 2805710.0}, {"date": "2026-06-01", "close": 28.13, "volume": 2281012.0}, {"date": "2026-06-02", "close": 29.48, "volume": 1927409.0}, {"date": "2026-06-03", "close": 28.79, "volume": 2176408.0}, {"date": "2026-06-04", "close": 29.61, "volume": 2002301.0}, {"date": "2026-06-05", "close": 28.02, "volume": 1764052.0}, {"date": "2026-06-08", "close": 29.57, "volume": 2099965.0}, {"date": "2026-06-09", "close": 28.73, "volume": 2827618.0}, {"date": "2026-06-10", "close": 28.58, "volume": 1575712.0}, {"date": "2026-06-11", "close": 31.07, "volume": 2512799.0}, {"date": "2026-06-12", "close": 31.11, "volume": 1676429.0}, {"date": "2026-06-15", "close": 31.67, "volume": 2280622.0}, {"date": "2026-06-16", "close": 31.51, "volume": 1777965.0}, {"date": "2026-06-17", "close": 30.83, "volume": 1748851.0}, {"date": "2026-06-18", "close": 31.38, "volume": 4274086.0}, {"date": "2026-06-22", "close": 31.85, "volume": 1480499.0}, {"date": "2026-06-23", "close": 31.45, "volume": 1865810.0}, {"date": "2026-06-24", "close": 30.93, "volume": 1570691.0}, {"date": "2026-06-25", "close": 30.96, "volume": 2043529.0}, {"date": "2026-06-26", "close": 31.74, "volume": 7147629.0}, {"date": "2026-06-29", "close": 31.98, "volume": 2329418.0}, {"date": "2026-06-30", "close": 32.37, "volume": 2282704.0}, {"date": "2026-07-01", "close": 31.43, "volume": 1460377.0}, {"date": "2026-07-02", "close": 29.8, "volume": 1945288.0}, {"date": "2026-07-06", "close": 31.33, "volume": 1342308.0}, {"date": "2026-07-07", "close": 30.02, "volume": 2686069.0}, {"date": "2026-07-08", "close": 31.12, "volume": 1483620.0}, {"date": "2026-07-09", "close": 32.87, "volume": 2062832.0}, {"date": "2026-07-10", "close": 33.71, "volume": 2382680.0}, {"date": "2026-07-13", "close": 32.91, "volume": 1600049.0}, {"date": "2026-07-14", "close": 33.02, "volume": 1966554.0}, {"date": "2026-07-15", "close": 30.5, "volume": 2576165.0}, {"date": "2026-07-16", "close": 29.76, "volume": 2188282.0}, {"date": "2026-07-17", "close": 30.34, "volume": 2007412.0}, {"date": "2026-07-20", "close": 30.28, "volume": 1217973.0}, {"date": "2026-07-21", "close": 30.44, "volume": 1677722.0}, {"date": "2026-07-22", "close": 30.27, "volume": 1269578.0}, {"date": "2026-07-23", "close": 29.73, "volume": 1608694.0}, {"date": "2026-07-24", "close": 29.49, "volume": 1187689.0}, {"date": "2026-07-27", "close": 29.95, "volume": 1208180.0}, {"date": "2026-07-28", "close": 29.99, "volume": 1335016.0}, {"date": "2026-07-29", "close": 29.07, "volume": 1670905.0}, {"date": "2026-07-30", "close": 29.84, "volume": 1247624.0}, {"date": "2026-07-31", "close": 30.14, "volume": 1422514.0}, {"date": "2026-08-03", "close": 29.98, "volume": 1738786.0}, {"date": "2026-08-04", "close": 32.34, "volume": 2566051.0}, {"date": "2026-08-05", "close": 26.19, "volume": 4354924.0}, {"date": "2026-08-06", "close": 24.32, "volume": 2931136.0}, {"date": "2026-08-07", "close": 23.97, "volume": 1618143.0}], "refreshing": true}