{"ticker": "EZPW", "overview": {"cik": "876523", "ticker": "EZPW", "name": "EZCORP INC", "industry": "Retail-Miscellaneous Retail", "country": "United States", "sic": "5900", "announcements": [{"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000876523-26-000066", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008612", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001995", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000876523-26-000064", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000876523-26-000063", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001389", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0000876523-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000876523-26-000055", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001968582-26-000551", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005672", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0000876523-26-000052", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001628280-26-035842", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0000876523-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0000876523-26-000048", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001959173-26-003516", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000876523-26-000046", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000876523-26-000045", "price_sensitive": true}, {"form": "4/A", "date": "2026-03-30", "title": "FORM 4/A", "accession": "0000876523-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "FORM 4", "accession": "0000876523-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "FORM 4", "accession": "0000876523-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "FORM 4", "accession": "0000876523-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "FORM 4", "accession": "0000876523-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "FORM 4", "accession": "0000876523-26-000030", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0000876523-26-000028", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001287", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 1043100.0000000001, "net": -1043100.0000000001, "insiders": 1, "first_date": "2026-08-24", "last_date": "2026-08-24"}, "metrics": {"ticker": "EZPW", "has_prices": true, "as_of": "2026-08-07", "last": 27.9, "prev_close": 29.18, "change": -1.2800000000000011, "change_pct": -0.043865661411926014, "session_volume": 1765803.0, "vwap_5": 29.250535315881727, "vwap_20": 30.460934879585373, "vwap_60": 31.817312813391776, "vwap_250": 24.592238203182166, "high_52w": 35.59, "low_52w": 17.41, "avg_volume_20": 926791.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000876523-26-000066", "src": "INSIDERS", "ticker": "EZPW", "cik": "876523", "company": "EZCORP INC", "company_raw": "EZCORP INC", "who": "Ellen H. Bryant", "who_key": "Bryant Ellen H", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1043100.0000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Top exec sells $1M of EZPW", "source_url": "https://www.sec.gov/Archives/edgar/data/1949943/000087652326000066/0000876523-26-000066-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101740}, {"id": "13DG-0002100119-26-001389", "src": "13DG", "ticker": "EZPW", "cik": "876523", "company": "EZCORP INC", "company_raw": "EZCORP INC", "who": "Ezcorp Inc", "who_key": "EZCORP 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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "EZCORP INC takes a 5.02% passive stake in EZPW", "source_url": "https://www.sec.gov/Archives/edgar/data/876523/0002100119-26-001389-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "13DG-0000315066-26-001995", "src": "13DG", "ticker": "EZPW", "cik": "876523", "company": "EZCORP INC", "company_raw": "EZCORP INC", "who": "Ezcorp Inc", "who_key": "EZCORP 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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "EZCORP INC moves to a 14.4% passive stake in EZPW", "source_url": "https://www.sec.gov/Archives/edgar/data/876523/0000315066-26-001995-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180940}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-001995", "src": "13DG", "ticker": "EZPW", "cik": "876523", "company": "EZCORP INC", "company_raw": "EZCORP INC", "who": "Ezcorp Inc", "who_key": "EZCORP 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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "EZCORP INC moves to a 14.4% passive stake in EZPW", "source_url": "https://www.sec.gov/Archives/edgar/data/876523/0000315066-26-001995-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0002100119-26-001389", "src": "13DG", "ticker": "EZPW", "cik": "876523", "company": "EZCORP INC", "company_raw": "EZCORP INC", "who": "Ezcorp Inc", "who_key": "EZCORP 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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "EZCORP INC takes a 5.02% passive stake in EZPW", "source_url": "https://www.sec.gov/Archives/edgar/data/876523/0002100119-26-001389-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}], "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": "EZCORP, Inc. - Class A Non-Voting Common Stock", "new_value": "EZCORP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000876523", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000876523", "applied": 1, "detected_at": "2026-10-24T10:54:29.523382"}]}, "key_people": [{"who": "Ellen H. Bryant", "who_key": "Bryant Ellen H", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1043100.0000000001, "net": -1043100.0000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1043100.0000000001, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1949943/000087652326000066/0000876523-26-000066-index.htm"}], "latest": {"action": "SELL", "amount": 1043100.0000000001, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1949943/000087652326000066/0000876523-26-000066-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -1043100.0000000001}], "announcements": [{"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000876523-26-000066", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008612", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001995", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000876523-26-000064", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000876523-26-000063", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001389", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0000876523-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000876523-26-000055", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001968582-26-000551", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005672", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0000876523-26-000052", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001628280-26-035842", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0000876523-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0000876523-26-000048", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001959173-26-003516", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000876523-26-000046", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000876523-26-000045", "price_sensitive": true}, {"form": "4/A", "date": "2026-03-30", "title": "FORM 4/A", "accession": "0000876523-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "FORM 4", "accession": "0000876523-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "FORM 4", "accession": "0000876523-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "FORM 4", "accession": "0000876523-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "FORM 4", "accession": "0000876523-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "FORM 4", "accession": "0000876523-26-000030", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0000876523-26-000028", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001287", "price_sensitive": false}], "performance": {"ticker": "EZPW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 9.36, "volume": 252424.0}, {"date": "2016-08-09", "close": 9.3, "volume": 352681.0}, {"date": "2016-08-10", "close": 9.16, "volume": 606005.0}, {"date": "2016-08-11", "close": 9.2, "volume": 391648.0}, {"date": "2016-08-12", "close": 9.06, "volume": 584016.0}, {"date": "2016-08-15", "close": 9.64, "volume": 632747.0}, {"date": "2016-08-16", "close": 9.3, "volume": 395476.0}, {"date": "2016-08-17", "close": 9.96, "volume": 987405.0}, {"date": "2016-08-18", "close": 10.08, "volume": 644257.0}, {"date": "2016-08-19", "close": 10.15, "volume": 341672.0}, {"date": "2016-08-22", "close": 10.31, "volume": 262662.0}, {"date": "2016-08-23", "close": 10.34, "volume": 439489.0}, {"date": "2016-08-24", "close": 9.92, "volume": 323118.0}, {"date": "2016-08-25", "close": 10.1, "volume": 277762.0}, {"date": "2016-08-26", "close": 9.97, "volume": 252018.0}, {"date": "2016-08-29", "close": 10.16, "volume": 259858.0}, {"date": "2016-08-30", "close": 10.28, "volume": 295905.0}, {"date": "2016-08-31", "close": 10.35, "volume": 675038.0}, {"date": "2016-09-01", "close": 10.17, "volume": 331677.0}, {"date": "2016-09-02", "close": 10.54, "volume": 406502.0}, {"date": "2016-09-06", "close": 10.49, "volume": 393153.0}, {"date": "2016-09-07", "close": 10.47, "volume": 533944.0}, {"date": "2016-09-08", "close": 10.38, "volume": 314581.0}, {"date": "2016-09-09", "close": 9.85, "volume": 557178.0}, {"date": "2016-09-12", "close": 10.27, "volume": 493537.0}, {"date": "2016-09-13", "close": 9.97, "volume": 626011.0}, {"date": "2016-09-14", "close": 9.87, "volume": 478783.0}, {"date": "2016-09-15", "close": 10.21, "volume": 517553.0}, {"date": "2016-09-16", "close": 10.06, "volume": 692571.0}, {"date": "2016-09-19", "close": 10.02, "volume": 634988.0}, {"date": "2016-09-20", "close": 9.98, "volume": 350702.0}, {"date": "2016-09-21", "close": 9.99, "volume": 366435.0}, {"date": "2016-09-22", "close": 9.9, "volume": 643679.0}, {"date": "2016-09-23", "close": 10.12, "volume": 472919.0}, {"date": "2016-09-26", "close": 9.94, "volume": 412181.0}, {"date": "2016-09-27", "close": 9.83, "volume": 352561.0}, {"date": "2016-09-28", "close": 10.35, "volume": 914755.0}, {"date": "2016-09-29", "close": 10.8, "volume": 1052666.0}, {"date": "2016-09-30", "close": 11.06, "volume": 1083019.0}, {"date": "2016-10-03", "close": 11.14, "volume": 561238.0}, {"date": "2016-10-04", "close": 10.74, "volume": 390317.0}, {"date": "2016-10-05", "close": 10.85, "volume": 338937.0}, {"date": "2016-10-06", "close": 10.56, "volume": 220757.0}, {"date": "2016-10-07", "close": 10.46, "volume": 476714.0}, {"date": "2016-10-10", "close": 10.65, "volume": 213291.0}, {"date": "2016-10-11", "close": 10.61, "volume": 256844.0}, {"date": "2016-10-12", "close": 10.93, "volume": 352123.0}, {"date": "2016-10-13", "close": 10.93, "volume": 384119.0}, {"date": "2016-10-14", "close": 10.9, "volume": 273615.0}, {"date": "2016-10-17", "close": 10.8, "volume": 189421.0}, {"date": "2016-10-18", "close": 10.89, "volume": 341343.0}, {"date": "2016-10-19", "close": 10.92, "volume": 157875.0}, {"date": "2016-10-20", "close": 10.95, "volume": 186398.0}, {"date": "2016-10-21", "close": 10.86, "volume": 158806.0}, {"date": "2016-10-24", "close": 10.82, "volume": 225091.0}, {"date": "2016-10-25", "close": 10.65, "volume": 566523.0}, {"date": "2016-10-26", "close": 10.43, "volume": 690113.0}, {"date": "2016-10-27", "close": 10.22, "volume": 672667.0}, {"date": "2016-10-28", "close": 9.99, "volume": 475042.0}, {"date": "2016-10-31", "close": 9.75, "volume": 608203.0}, {"date": "2016-11-01", "close": 9.75, "volume": 304810.0}, {"date": "2016-11-02", "close": 9.65, "volume": 345156.0}, {"date": "2016-11-03", "close": 9.55, "volume": 185008.0}, {"date": "2016-11-04", "close": 9.6, "volume": 203993.0}, {"date": "2016-11-07", "close": 9.8, "volume": 497734.0}, {"date": "2016-11-08", "close": 9.6, "volume": 250639.0}, {"date": "2016-11-09", "close": 10.0, "volume": 418049.0}, {"date": "2016-11-10", "close": 10.55, "volume": 772159.0}, {"date": "2016-11-11", "close": 10.95, "volume": 795744.0}, {"date": "2016-11-14", "close": 11.1, "volume": 582672.0}, {"date": "2016-11-15", "close": 11.15, "volume": 560324.0}, {"date": "2016-11-16", "close": 11.1, "volume": 344568.0}, {"date": "2016-11-17", "close": 11.0, "volume": 315086.0}, {"date": "2016-11-18", "close": 11.25, "volume": 339872.0}, {"date": "2016-11-21", "close": 11.35, "volume": 322735.0}, {"date": "2016-11-22", "close": 11.6, "volume": 260171.0}, {"date": "2016-11-23", "close": 11.65, "volume": 377703.0}, {"date": "2016-11-25", "close": 11.45, "volume": 84990.0}, {"date": "2016-11-28", "close": 11.25, "volume": 244494.0}, {"date": "2016-11-29", "close": 11.2, "volume": 349748.0}, {"date": "2016-11-30", "close": 11.65, "volume": 469772.0}, {"date": "2016-12-01", "close": 11.6, "volume": 345732.0}, {"date": "2016-12-02", "close": 11.3, "volume": 310558.0}, {"date": "2016-12-05", "close": 11.35, "volume": 310172.0}, {"date": "2016-12-06", "close": 11.75, "volume": 425549.0}, {"date": "2016-12-07", "close": 11.8, "volume": 364095.0}, {"date": "2016-12-08", "close": 11.75, "volume": 656416.0}, {"date": "2016-12-09", "close": 11.75, "volume": 620158.0}, {"date": "2016-12-12", "close": 10.95, "volume": 1161671.0}, {"date": "2016-12-13", "close": 10.55, "volume": 600516.0}, {"date": "2016-12-14", "close": 10.5, "volume": 314692.0}, {"date": "2016-12-15", "close": 10.4, "volume": 421230.0}, {"date": "2016-12-16", "close": 10.4, "volume": 1492647.0}, {"date": "2016-12-19", "close": 10.3, "volume": 512964.0}, {"date": "2016-12-20", "close": 10.6, "volume": 184399.0}, {"date": "2016-12-21", "close": 10.65, "volume": 125596.0}, {"date": "2016-12-22", "close": 10.5, "volume": 145452.0}, {"date": "2016-12-23", "close": 10.6, "volume": 103916.0}, {"date": "2016-12-27", "close": 10.9, "volume": 123325.0}, {"date": "2016-12-28", "close": 10.75, "volume": 260063.0}, {"date": "2016-12-29", "close": 10.9, "volume": 174981.0}, {"date": "2016-12-30", "close": 10.65, "volume": 300423.0}, {"date": "2017-01-03", "close": 10.65, "volume": 321315.0}, {"date": "2017-01-04", "close": 10.95, "volume": 375944.0}, {"date": "2017-01-05", "close": 10.7, "volume": 398021.0}, {"date": "2017-01-06", "close": 10.6, "volume": 104325.0}, {"date": "2017-01-09", "close": 10.35, "volume": 202503.0}, {"date": "2017-01-10", "close": 10.65, "volume": 260613.0}, {"date": "2017-01-11", "close": 10.6, "volume": 232054.0}, {"date": "2017-01-12", "close": 9.8, "volume": 929795.0}, {"date": "2017-01-13", "close": 9.8, "volume": 325897.0}, {"date": "2017-01-17", "close": 9.6, "volume": 371120.0}, {"date": "2017-01-18", "close": 9.8, "volume": 434483.0}, {"date": "2017-01-19", "close": 9.5, "volume": 297726.0}, {"date": "2017-01-20", "close": 9.65, "volume": 240313.0}, {"date": "2017-01-23", "close": 9.7, "volume": 210044.0}, {"date": "2017-01-24", "close": 9.95, "volume": 309729.0}, {"date": "2017-01-25", "close": 10.05, "volume": 189352.0}, {"date": "2017-01-26", "close": 9.8, "volume": 356202.0}, {"date": "2017-01-27", "close": 9.7, "volume": 243899.0}, {"date": "2017-01-30", "close": 9.6, "volume": 249112.0}, {"date": "2017-01-31", "close": 9.9, "volume": 422977.0}, {"date": "2017-02-01", "close": 9.95, "volume": 321009.0}, {"date": "2017-02-02", "close": 9.9, "volume": 322267.0}, {"date": "2017-02-03", "close": 9.75, "volume": 416565.0}, {"date": "2017-02-06", "close": 9.5, "volume": 426651.0}, {"date": "2017-02-07", "close": 9.3, "volume": 358567.0}, {"date": "2017-02-08", "close": 9.25, "volume": 310559.0}, {"date": "2017-02-09", "close": 9.25, "volume": 346242.0}, {"date": "2017-02-10", "close": 9.55, "volume": 199742.0}, {"date": "2017-02-13", "close": 9.2, "volume": 282306.0}, {"date": "2017-02-14", "close": 9.1, "volume": 231423.0}, {"date": "2017-02-15", "close": 9.15, "volume": 256362.0}, {"date": "2017-02-16", "close": 9.05, "volume": 484850.0}, {"date": "2017-02-17", "close": 9.15, "volume": 298702.0}, {"date": "2017-02-21", "close": 9.05, "volume": 258269.0}, {"date": "2017-02-22", "close": 9.0, "volume": 212384.0}, {"date": "2017-02-23", "close": 9.0, "volume": 300372.0}, {"date": "2017-02-24", "close": 8.95, "volume": 182399.0}, {"date": "2017-02-27", "close": 9.05, "volume": 194124.0}, {"date": "2017-02-28", "close": 8.8, "volume": 504083.0}, {"date": "2017-03-01", "close": 9.15, "volume": 223012.0}, {"date": "2017-03-02", "close": 9.0, "volume": 168621.0}, {"date": "2017-03-03", "close": 9.0, "volume": 267573.0}, {"date": "2017-03-06", "close": 8.75, "volume": 319140.0}, {"date": "2017-03-07", "close": 8.55, "volume": 267166.0}, {"date": "2017-03-08", "close": 8.45, "volume": 388625.0}, {"date": "2017-03-09", "close": 8.4, "volume": 333549.0}, {"date": "2017-03-10", "close": 8.35, "volume": 418697.0}, {"date": "2017-03-13", "close": 8.25, "volume": 314567.0}, {"date": "2017-03-14", "close": 8.2, "volume": 375159.0}, {"date": "2017-03-15", "close": 8.0, "volume": 614021.0}, {"date": "2017-03-16", "close": 8.15, "volume": 457796.0}, {"date": "2017-03-17", "close": 8.1, "volume": 943738.0}, {"date": "2017-03-20", "close": 8.2, "volume": 318022.0}, {"date": "2017-03-21", "close": 8.05, "volume": 265957.0}, {"date": "2017-03-22", "close": 7.9, "volume": 301849.0}, {"date": "2017-03-23", "close": 8.15, "volume": 272468.0}, {"date": "2017-03-24", "close": 7.95, "volume": 319226.0}, {"date": "2017-03-27", "close": 8.0, "volume": 234416.0}, {"date": "2017-03-28", "close": 8.05, "volume": 273059.0}, {"date": "2017-03-29", "close": 8.35, "volume": 272643.0}, {"date": "2017-03-30", "close": 8.05, "volume": 231028.0}, {"date": "2017-03-31", "close": 8.15, "volume": 527773.0}, {"date": "2017-04-03", "close": 8.15, "volume": 342663.0}, {"date": "2017-04-04", "close": 8.1, "volume": 264566.0}, {"date": "2017-04-05", "close": 7.85, "volume": 527091.0}, {"date": "2017-04-06", "close": 7.85, "volume": 477353.0}, {"date": "2017-04-07", "close": 8.35, "volume": 555340.0}, {"date": "2017-04-10", "close": 8.65, "volume": 452743.0}, {"date": "2017-04-11", "close": 8.7, "volume": 357729.0}, {"date": "2017-04-12", "close": 8.55, "volume": 344875.0}, {"date": "2017-04-13", "close": 8.45, "volume": 201886.0}, {"date": "2017-04-17", "close": 8.45, "volume": 204245.0}, {"date": "2017-04-18", "close": 8.7, "volume": 273528.0}, {"date": "2017-04-19", "close": 8.7, "volume": 235947.0}, {"date": "2017-04-20", "close": 8.85, "volume": 286995.0}, {"date": "2017-04-21", "close": 8.8, "volume": 176613.0}, {"date": "2017-04-24", "close": 9.2, "volume": 356057.0}, {"date": "2017-04-25", "close": 9.45, "volume": 255088.0}, {"date": "2017-04-26", "close": 9.35, "volume": 265905.0}, {"date": "2017-04-27", "close": 9.3, "volume": 165293.0}, {"date": "2017-04-28", "close": 9.05, "volume": 174563.0}, {"date": "2017-05-01", "close": 8.9, "volume": 190221.0}, {"date": "2017-05-02", "close": 8.95, "volume": 198080.0}, {"date": "2017-05-03", "close": 8.65, "volume": 397474.0}, {"date": "2017-05-04", "close": 8.8, "volume": 605589.0}, {"date": "2017-05-05", "close": 9.0, "volume": 257845.0}, {"date": "2017-05-08", "close": 8.9, "volume": 229358.0}, {"date": "2017-05-09", "close": 8.85, "volume": 238693.0}, {"date": "2017-05-10", "close": 8.8, "volume": 257781.0}, {"date": "2017-05-11", "close": 8.75, "volume": 222155.0}, {"date": "2017-05-12", "close": 8.7, "volume": 237696.0}, {"date": "2017-05-15", "close": 8.55, "volume": 202205.0}, {"date": "2017-05-16", "close": 8.65, "volume": 200067.0}, {"date": "2017-05-17", "close": 8.4, "volume": 303601.0}, {"date": "2017-05-18", "close": 8.45, "volume": 449216.0}, {"date": "2017-05-19", "close": 8.5, "volume": 220634.0}, {"date": "2017-05-22", "close": 8.5, "volume": 223015.0}, {"date": "2017-05-23", "close": 8.65, "volume": 117861.0}, {"date": "2017-05-24", "close": 8.45, "volume": 232711.0}, {"date": "2017-05-25", "close": 8.65, "volume": 257967.0}, {"date": "2017-05-26", "close": 8.7, "volume": 268682.0}, {"date": "2017-05-30", "close": 8.5, "volume": 238851.0}, {"date": "2017-05-31", "close": 8.5, "volume": 245520.0}, {"date": "2017-06-01", "close": 8.65, "volume": 267563.0}, {"date": "2017-06-02", "close": 8.95, "volume": 368138.0}, {"date": "2017-06-05", "close": 8.65, "volume": 205314.0}, {"date": "2017-06-06", "close": 8.6, "volume": 147982.0}, {"date": "2017-06-07", "close": 8.7, "volume": 268760.0}, {"date": "2017-06-08", "close": 9.05, "volume": 332629.0}, {"date": "2017-06-09", "close": 9.3, "volume": 399754.0}, {"date": "2017-06-12", "close": 9.2, "volume": 188058.0}, {"date": "2017-06-13", "close": 9.05, "volume": 191580.0}, {"date": "2017-06-14", "close": 9.05, "volume": 207499.0}, {"date": "2017-06-15", "close": 8.95, "volume": 152833.0}, {"date": "2017-06-16", "close": 9.05, "volume": 396496.0}, {"date": "2017-06-19", "close": 9.0, "volume": 274763.0}, {"date": "2017-06-20", "close": 8.95, "volume": 191170.0}, {"date": "2017-06-21", "close": 8.75, "volume": 325540.0}, {"date": "2017-06-22", "close": 9.0, "volume": 140483.0}, {"date": "2017-06-23", "close": 9.1, "volume": 356265.0}, {"date": "2017-06-26", "close": 9.15, "volume": 144656.0}, {"date": "2017-06-27", "close": 9.1, "volume": 237263.0}, {"date": "2017-06-28", "close": 7.7, "volume": 3384455.0}, {"date": "2017-06-29", "close": 7.65, "volume": 2358672.0}, {"date": "2017-06-30", "close": 7.7, "volume": 3110542.0}, {"date": "2017-07-03", "close": 7.7, "volume": 446477.0}, {"date": "2017-07-05", "close": 7.7, "volume": 2220369.0}, {"date": "2017-07-06", "close": 7.85, "volume": 1458407.0}, {"date": "2017-07-07", "close": 7.85, "volume": 512009.0}, {"date": "2017-07-10", "close": 7.75, "volume": 457977.0}, {"date": "2017-07-11", "close": 7.65, "volume": 252141.0}, {"date": "2017-07-12", "close": 7.6, "volume": 562223.0}, {"date": "2017-07-13", "close": 7.65, "volume": 642029.0}, {"date": "2017-07-14", "close": 7.7, "volume": 344310.0}, {"date": "2017-07-17", "close": 7.6, "volume": 521899.0}, {"date": "2017-07-18", "close": 7.85, "volume": 450501.0}, {"date": "2017-07-19", "close": 8.0, "volume": 552524.0}, {"date": "2017-07-20", "close": 7.9, "volume": 334244.0}, {"date": "2017-07-21", "close": 8.0, "volume": 365698.0}, {"date": "2017-07-24", "close": 7.9, "volume": 387621.0}, {"date": "2017-07-25", "close": 7.95, "volume": 396289.0}, {"date": "2017-07-26", "close": 8.0, "volume": 308501.0}, {"date": "2017-07-27", "close": 7.95, "volume": 309336.0}, {"date": "2017-07-28", "close": 8.0, "volume": 275403.0}, {"date": "2017-07-31", "close": 7.8, "volume": 649995.0}, {"date": "2017-08-01", "close": 8.4, "volume": 2373135.0}, {"date": "2017-08-02", "close": 8.45, "volume": 1715263.0}, {"date": "2017-08-03", "close": 8.4, "volume": 446087.0}, {"date": "2017-08-04", "close": 8.75, "volume": 1243676.0}, {"date": "2017-08-07", "close": 8.85, "volume": 1497268.0}, {"date": "2017-08-08", "close": 9.05, "volume": 730132.0}, {"date": "2017-08-09", "close": 8.8, "volume": 524363.0}, {"date": "2017-08-10", "close": 8.9, "volume": 968089.0}, {"date": "2017-08-11", "close": 9.0, "volume": 886739.0}, {"date": "2017-08-14", "close": 9.1, "volume": 924901.0}, {"date": "2017-08-15", "close": 9.0, "volume": 421190.0}, {"date": "2017-08-16", "close": 8.95, "volume": 713416.0}, {"date": "2017-08-17", "close": 8.75, "volume": 471392.0}, {"date": "2017-08-18", "close": 8.8, "volume": 558383.0}, {"date": "2017-08-21", "close": 8.8, "volume": 350777.0}, {"date": "2017-08-22", "close": 8.85, "volume": 258734.0}, {"date": "2017-08-23", "close": 8.9, "volume": 321327.0}, {"date": "2017-08-24", "close": 9.0, "volume": 208183.0}, {"date": "2017-08-25", "close": 9.05, "volume": 279710.0}, {"date": "2017-08-28", "close": 9.0, "volume": 892468.0}, {"date": "2017-08-29", "close": 9.05, "volume": 437022.0}, {"date": "2017-08-30", "close": 9.05, "volume": 382445.0}, {"date": "2017-08-31", "close": 9.05, "volume": 286444.0}, {"date": "2017-09-01", "close": 9.2, "volume": 176696.0}, {"date": "2017-09-05", "close": 9.1, "volume": 289601.0}, {"date": "2017-09-06", "close": 9.05, "volume": 209772.0}, {"date": "2017-09-07", "close": 9.15, "volume": 383243.0}, {"date": "2017-09-08", "close": 9.2, "volume": 330542.0}, {"date": "2017-09-11", "close": 9.15, "volume": 278695.0}, {"date": "2017-09-12", "close": 9.25, "volume": 268334.0}, {"date": "2017-09-13", "close": 9.4, "volume": 613916.0}, {"date": "2017-09-14", "close": 9.35, "volume": 541091.0}, {"date": "2017-09-15", "close": 9.4, "volume": 511071.0}, {"date": "2017-09-18", "close": 9.4, "volume": 237186.0}, {"date": "2017-09-19", "close": 9.45, "volume": 637180.0}, {"date": "2017-09-20", "close": 9.7, "volume": 677149.0}, {"date": "2017-09-21", "close": 9.7, "volume": 423667.0}, {"date": "2017-09-22", "close": 9.85, "volume": 275469.0}, {"date": "2017-09-25", "close": 10.0, "volume": 1327870.0}, {"date": "2017-09-26", "close": 9.85, "volume": 984618.0}, {"date": "2017-09-27", "close": 10.0, "volume": 380770.0}, {"date": "2017-09-28", "close": 10.25, "volume": 846236.0}, {"date": "2017-09-29", "close": 9.5, "volume": 1205287.0}, {"date": "2017-10-02", "close": 9.7, "volume": 601921.0}, {"date": "2017-10-03", "close": 9.45, "volume": 1217887.0}, {"date": "2017-10-04", "close": 9.35, "volume": 453858.0}, {"date": "2017-10-05", "close": 9.5, "volume": 348091.0}, {"date": "2017-10-06", "close": 9.4, "volume": 203352.0}, {"date": "2017-10-09", "close": 10.0, "volume": 540382.0}, {"date": "2017-10-10", "close": 9.9, "volume": 499710.0}, {"date": "2017-10-11", "close": 9.9, "volume": 761696.0}, {"date": "2017-10-12", "close": 9.65, "volume": 314568.0}, {"date": "2017-10-13", "close": 9.6, "volume": 339500.0}, {"date": "2017-10-16", "close": 9.75, "volume": 529628.0}, {"date": "2017-10-17", "close": 9.85, "volume": 325663.0}, {"date": "2017-10-18", "close": 9.95, "volume": 423979.0}, {"date": "2017-10-19", "close": 9.8, "volume": 311381.0}, {"date": "2017-10-20", "close": 9.95, "volume": 220441.0}, {"date": "2017-10-23", "close": 10.05, "volume": 752574.0}, {"date": "2017-10-24", "close": 10.1, "volume": 407603.0}, {"date": "2017-10-25", "close": 10.05, "volume": 325013.0}, {"date": "2017-10-26", "close": 10.25, "volume": 534625.0}, {"date": "2017-10-27", "close": 10.45, "volume": 417135.0}, {"date": "2017-10-30", "close": 10.3, "volume": 498480.0}, {"date": "2017-10-31", "close": 10.25, "volume": 382568.0}, {"date": "2017-11-01", "close": 10.15, "volume": 282758.0}, {"date": "2017-11-02", "close": 10.225, "volume": 232167.0}, {"date": "2017-11-03", "close": 10.1, "volume": 297431.0}, {"date": "2017-11-06", "close": 10.15, "volume": 145587.0}, {"date": "2017-11-07", "close": 9.85, "volume": 284556.0}, {"date": "2017-11-08", "close": 9.8, "volume": 219861.0}, {"date": "2017-11-09", "close": 10.0, "volume": 439309.0}, {"date": "2017-11-10", "close": 9.9, "volume": 202204.0}, {"date": "2017-11-13", "close": 9.75, "volume": 337258.0}, {"date": "2017-11-14", "close": 9.8, "volume": 239009.0}, {"date": "2017-11-15", "close": 10.0, "volume": 388616.0}, {"date": "2017-11-16", "close": 11.0, "volume": 1791300.0}, {"date": "2017-11-17", "close": 11.15, "volume": 1630269.0}, {"date": "2017-11-20", "close": 11.4, "volume": 848056.0}, {"date": "2017-11-21", "close": 11.55, "volume": 792559.0}, {"date": "2017-11-22", "close": 11.95, "volume": 762503.0}, {"date": "2017-11-24", "close": 11.8, "volume": 248539.0}, {"date": "2017-11-27", "close": 11.85, "volume": 634117.0}, {"date": "2017-11-28", "close": 11.9, "volume": 548385.0}, {"date": "2017-11-29", "close": 12.05, "volume": 602020.0}, {"date": "2017-11-30", "close": 12.05, "volume": 501718.0}, {"date": "2017-12-01", "close": 12.1, "volume": 428578.0}, {"date": "2017-12-04", "close": 12.15, "volume": 348194.0}, {"date": "2017-12-05", "close": 12.05, "volume": 327438.0}, {"date": "2017-12-06", "close": 12.35, "volume": 600266.0}, {"date": "2017-12-07", "close": 12.05, "volume": 206281.0}, {"date": "2017-12-08", "close": 12.2, "volume": 241131.0}, {"date": "2017-12-11", "close": 12.25, "volume": 422458.0}, {"date": "2017-12-12", "close": 12.3, "volume": 677107.0}, {"date": "2017-12-13", "close": 12.25, "volume": 332921.0}, {"date": "2017-12-14", "close": 11.9, "volume": 914095.0}, {"date": "2017-12-15", "close": 12.25, "volume": 1042788.0}, {"date": "2017-12-18", "close": 12.35, "volume": 997331.0}, {"date": "2017-12-19", "close": 12.15, "volume": 636479.0}, {"date": "2017-12-20", "close": 12.25, "volume": 369847.0}, {"date": "2017-12-21", "close": 12.3, "volume": 681532.0}, {"date": "2017-12-22", "close": 12.25, "volume": 161903.0}, {"date": "2017-12-26", "close": 12.3, "volume": 217620.0}, {"date": "2017-12-27", "close": 12.2, "volume": 219893.0}, {"date": "2017-12-28", "close": 12.0, "volume": 234145.0}, {"date": "2017-12-29", "close": 12.2, "volume": 390985.0}, {"date": "2018-01-02", "close": 12.1, "volume": 403417.0}, {"date": "2018-01-03", "close": 12.2, "volume": 368798.0}, {"date": "2018-01-04", "close": 12.05, "volume": 1178570.0}, {"date": "2018-01-05", "close": 12.1, "volume": 408865.0}, {"date": "2018-01-08", "close": 11.9, "volume": 703033.0}, {"date": "2018-01-09", "close": 12.0, "volume": 1519931.0}, {"date": "2018-01-10", "close": 11.95, "volume": 276120.0}, {"date": "2018-01-11", "close": 12.1, "volume": 702958.0}, {"date": "2018-01-12", "close": 12.05, "volume": 1244059.0}, {"date": "2018-01-16", "close": 12.1, "volume": 533548.0}, {"date": "2018-01-17", "close": 12.3, "volume": 250024.0}, {"date": "2018-01-18", "close": 11.85, "volume": 405706.0}, {"date": "2018-01-19", "close": 12.1, "volume": 625364.0}, {"date": "2018-01-22", "close": 11.75, "volume": 392369.0}, {"date": "2018-01-23", "close": 11.85, "volume": 366893.0}, {"date": "2018-01-24", "close": 11.85, "volume": 560101.0}, {"date": "2018-01-25", "close": 12.0, "volume": 491990.0}, {"date": "2018-01-26", "close": 12.0, "volume": 329662.0}, {"date": "2018-01-29", "close": 11.8, "volume": 336890.0}, {"date": "2018-01-30", "close": 11.8, "volume": 229985.0}, {"date": "2018-01-31", "close": 11.8, "volume": 459299.0}, {"date": "2018-02-01", "close": 13.5, "volume": 6390309.0}, {"date": "2018-02-02", "close": 13.0, "volume": 1023646.0}, {"date": "2018-02-05", "close": 12.9, "volume": 1014974.0}, {"date": "2018-02-06", "close": 13.1, "volume": 663414.0}, {"date": "2018-02-07", "close": 13.2, "volume": 504719.0}, {"date": "2018-02-08", "close": 13.2, "volume": 1037361.0}, {"date": "2018-02-09", "close": 13.15, "volume": 944351.0}, {"date": "2018-02-12", "close": 12.7, "volume": 634611.0}, {"date": "2018-02-13", "close": 12.75, "volume": 551714.0}, {"date": "2018-02-14", "close": 12.85, "volume": 281121.0}, {"date": "2018-02-15", "close": 12.85, "volume": 505926.0}, {"date": "2018-02-16", "close": 13.05, "volume": 430336.0}, {"date": "2018-02-20", "close": 12.8, "volume": 334045.0}, {"date": "2018-02-21", "close": 13.2, "volume": 465367.0}, {"date": "2018-02-22", "close": 13.1, "volume": 282515.0}, {"date": "2018-02-23", "close": 13.15, "volume": 317824.0}, {"date": "2018-02-26", "close": 13.15, "volume": 148277.0}, {"date": "2018-02-27", "close": 12.85, "volume": 341736.0}, {"date": "2018-02-28", "close": 13.0, "volume": 363918.0}, {"date": "2018-03-01", "close": 12.8, "volume": 579075.0}, {"date": "2018-03-02", "close": 13.2, "volume": 702439.0}, {"date": "2018-03-05", "close": 13.6, "volume": 726029.0}, {"date": "2018-03-06", "close": 13.6, "volume": 409843.0}, {"date": "2018-03-07", "close": 13.55, "volume": 564394.0}, {"date": "2018-03-08", "close": 13.55, "volume": 223359.0}, {"date": "2018-03-09", "close": 13.55, "volume": 512096.0}, {"date": "2018-03-12", "close": 13.85, "volume": 520886.0}, {"date": "2018-03-13", "close": 13.7, "volume": 421606.0}, {"date": "2018-03-14", "close": 13.35, "volume": 1648691.0}, {"date": "2018-03-15", "close": 13.1, "volume": 418035.0}, {"date": "2018-03-16", "close": 13.25, "volume": 790681.0}, {"date": "2018-03-19", "close": 13.2, "volume": 265378.0}, {"date": "2018-03-20", "close": 13.15, "volume": 161203.0}, {"date": "2018-03-21", "close": 13.4, "volume": 372468.0}, {"date": "2018-03-22", "close": 13.1, "volume": 519128.0}, {"date": "2018-03-23", "close": 12.95, "volume": 406034.0}, {"date": "2018-03-26", "close": 13.55, "volume": 515552.0}, {"date": "2018-03-27", "close": 12.95, "volume": 576360.0}, {"date": "2018-03-28", "close": 13.0, "volume": 450146.0}, {"date": "2018-03-29", "close": 13.2, "volume": 473627.0}, {"date": "2018-04-02", "close": 12.8, "volume": 456219.0}, {"date": "2018-04-03", "close": 12.9, "volume": 334931.0}, {"date": "2018-04-04", "close": 13.05, "volume": 182774.0}, {"date": "2018-04-05", "close": 13.15, "volume": 125513.0}, {"date": "2018-04-06", "close": 12.85, "volume": 235478.0}, {"date": "2018-04-09", "close": 12.95, "volume": 225420.0}, {"date": "2018-04-10", "close": 13.25, "volume": 336854.0}, {"date": "2018-04-11", "close": 13.55, "volume": 428807.0}, {"date": "2018-04-12", "close": 13.5, "volume": 199409.0}, {"date": "2018-04-13", "close": 13.4, "volume": 164687.0}, {"date": "2018-04-16", "close": 13.35, "volume": 170805.0}, {"date": "2018-04-17", "close": 13.35, "volume": 173174.0}, {"date": "2018-04-18", "close": 13.4, "volume": 209262.0}, {"date": "2018-04-19", "close": 13.35, "volume": 184956.0}, {"date": "2018-04-20", "close": 13.25, "volume": 246260.0}, {"date": "2018-04-23", "close": 13.35, "volume": 237739.0}, {"date": "2018-04-24", "close": 13.3, "volume": 203879.0}, {"date": "2018-04-25", "close": 13.1, "volume": 337390.0}, {"date": "2018-04-26", "close": 13.2, "volume": 197311.0}, {"date": "2018-04-27", "close": 13.35, "volume": 363435.0}, {"date": "2018-04-30", "close": 13.7, "volume": 506062.0}, {"date": "2018-05-01", "close": 13.7, "volume": 377478.0}, {"date": "2018-05-02", "close": 13.95, "volume": 767899.0}, {"date": "2018-05-03", "close": 14.6, "volume": 1240130.0}, {"date": "2018-05-04", "close": 14.8, "volume": 963922.0}, {"date": "2018-05-07", "close": 14.95, "volume": 732733.0}, {"date": "2018-05-08", "close": 14.7, "volume": 506558.0}, {"date": "2018-05-09", "close": 13.25, "volume": 3159749.0}, {"date": "2018-05-10", "close": 13.1, "volume": 2012634.0}, {"date": "2018-05-11", "close": 13.05, "volume": 2338414.0}, {"date": "2018-05-14", "close": 12.8, "volume": 1547601.0}, {"date": "2018-05-15", "close": 12.95, "volume": 1010355.0}, {"date": "2018-05-16", "close": 13.15, "volume": 919364.0}, {"date": "2018-05-17", "close": 13.1, "volume": 727279.0}, {"date": "2018-05-18", "close": 13.35, "volume": 1442026.0}, {"date": "2018-05-21", "close": 13.25, "volume": 672927.0}, {"date": "2018-05-22", "close": 13.1, "volume": 485581.0}, {"date": "2018-05-23", "close": 12.75, "volume": 902729.0}, {"date": "2018-05-24", "close": 12.4, "volume": 1027919.0}, {"date": "2018-05-25", "close": 12.65, "volume": 907933.0}, {"date": "2018-05-29", "close": 12.3, "volume": 416736.0}, {"date": "2018-05-30", "close": 12.35, "volume": 511455.0}, {"date": "2018-05-31", "close": 12.4, "volume": 771907.0}, {"date": "2018-06-01", "close": 13.0, "volume": 653586.0}, {"date": "2018-06-04", "close": 13.2, "volume": 842313.0}, {"date": "2018-06-05", "close": 13.05, "volume": 359208.0}, {"date": "2018-06-06", "close": 13.1, "volume": 275815.0}, {"date": "2018-06-07", "close": 13.2, "volume": 352968.0}, {"date": "2018-06-08", "close": 13.3, "volume": 325872.0}, {"date": "2018-06-11", "close": 13.2, "volume": 243805.0}, {"date": "2018-06-12", "close": 13.3, "volume": 487449.0}, {"date": "2018-06-13", "close": 12.8, "volume": 585727.0}, {"date": "2018-06-14", "close": 12.9, "volume": 371927.0}, {"date": "2018-06-15", "close": 12.6, "volume": 536834.0}, {"date": "2018-06-18", "close": 12.65, "volume": 498841.0}, {"date": "2018-06-19", "close": 12.85, "volume": 471613.0}, {"date": "2018-06-20", "close": 13.1, "volume": 471517.0}, {"date": "2018-06-21", "close": 12.55, "volume": 622721.0}, {"date": "2018-06-22", "close": 12.2, "volume": 1317921.0}, {"date": "2018-06-25", "close": 12.35, "volume": 506025.0}, {"date": "2018-06-26", "close": 12.75, "volume": 503238.0}, {"date": "2018-06-27", "close": 11.75, "volume": 1112066.0}, {"date": "2018-06-28", "close": 12.1, "volume": 790941.0}, {"date": "2018-06-29", "close": 12.05, "volume": 1051416.0}, {"date": "2018-07-02", "close": 12.05, "volume": 714174.0}, {"date": "2018-07-03", "close": 11.7, "volume": 537377.0}, {"date": "2018-07-05", "close": 11.8, "volume": 479957.0}, {"date": "2018-07-06", "close": 12.15, "volume": 315914.0}, {"date": "2018-07-09", "close": 12.5, "volume": 869479.0}, {"date": "2018-07-10", "close": 12.4, "volume": 299385.0}, {"date": "2018-07-11", "close": 12.55, "volume": 484505.0}, {"date": "2018-07-12", "close": 12.2, "volume": 361565.0}, {"date": "2018-07-13", "close": 12.1, "volume": 185615.0}, {"date": "2018-07-16", "close": 11.85, "volume": 862207.0}, {"date": "2018-07-17", "close": 11.75, "volume": 478740.0}, {"date": "2018-07-18", "close": 11.65, "volume": 504390.0}, {"date": "2018-07-19", "close": 12.2, "volume": 610237.0}, {"date": "2018-07-20", "close": 12.25, "volume": 316645.0}, {"date": "2018-07-23", "close": 12.25, "volume": 343944.0}, {"date": "2018-07-24", "close": 12.35, "volume": 618873.0}, {"date": "2018-07-25", "close": 12.25, "volume": 388723.0}, {"date": "2018-07-26", "close": 12.05, "volume": 409856.0}, {"date": "2018-07-27", "close": 11.55, "volume": 571984.0}, {"date": "2018-07-30", "close": 11.3, "volume": 341717.0}, {"date": "2018-07-31", "close": 11.45, "volume": 502827.0}, {"date": "2018-08-01", "close": 11.35, "volume": 401686.0}, {"date": "2018-08-02", "close": 10.95, "volume": 881634.0}, {"date": "2018-08-03", "close": 11.05, "volume": 703659.0}, {"date": "2018-08-06", "close": 11.4, "volume": 646335.0}, {"date": "2018-08-07", "close": 11.5, "volume": 365242.0}, {"date": "2018-08-08", "close": 11.7, "volume": 486650.0}, {"date": "2018-08-09", "close": 11.85, "volume": 1115751.0}, {"date": "2018-08-10", "close": 11.55, "volume": 386058.0}, {"date": "2018-08-13", "close": 11.7, "volume": 794499.0}, {"date": "2018-08-14", "close": 11.4, "volume": 332538.0}, {"date": "2018-08-15", "close": 11.35, "volume": 455054.0}, {"date": "2018-08-16", "close": 11.4, "volume": 308741.0}, {"date": "2018-08-17", "close": 11.25, "volume": 371721.0}, {"date": "2018-08-20", "close": 11.15, "volume": 248903.0}, {"date": "2018-08-21", "close": 11.3, "volume": 691976.0}, {"date": "2018-08-22", "close": 11.4, "volume": 336806.0}, {"date": "2018-08-23", "close": 11.2, "volume": 428954.0}, {"date": "2018-08-24", "close": 11.15, "volume": 253597.0}, {"date": "2018-08-27", "close": 11.05, "volume": 295000.0}, {"date": "2018-08-28", "close": 11.05, "volume": 238425.0}, {"date": "2018-08-29", "close": 11.05, "volume": 223744.0}, {"date": "2018-08-30", "close": 11.15, "volume": 275703.0}, {"date": "2018-08-31", "close": 11.1, "volume": 226470.0}, {"date": "2018-09-04", "close": 10.85, "volume": 298328.0}, {"date": "2018-09-05", "close": 10.95, "volume": 555970.0}, {"date": "2018-09-06", "close": 10.7, "volume": 568379.0}, {"date": "2018-09-07", "close": 10.65, "volume": 325814.0}, {"date": "2018-09-10", "close": 10.8, "volume": 324195.0}, {"date": "2018-09-11", "close": 10.85, "volume": 246482.0}, {"date": "2018-09-12", "close": 10.75, "volume": 317919.0}, {"date": "2018-09-13", "close": 10.9, "volume": 290783.0}, {"date": "2018-09-14", "close": 11.1, "volume": 499679.0}, {"date": "2018-09-17", "close": 11.0, "volume": 251986.0}, {"date": "2018-09-18", "close": 10.65, "volume": 316844.0}, {"date": "2018-09-19", "close": 10.6, "volume": 560037.0}, {"date": "2018-09-20", "close": 10.95, "volume": 382311.0}, {"date": "2018-09-21", "close": 10.9, "volume": 578513.0}, {"date": "2018-09-24", "close": 10.45, "volume": 480457.0}, {"date": "2018-09-25", "close": 10.7, "volume": 329083.0}, {"date": "2018-09-26", "close": 10.95, "volume": 449868.0}, {"date": "2018-09-27", "close": 10.5, "volume": 314990.0}, {"date": "2018-09-28", "close": 10.7, "volume": 532887.0}, {"date": "2018-10-01", "close": 10.51, "volume": 549151.0}, {"date": "2018-10-02", "close": 10.37, "volume": 445645.0}, {"date": "2018-10-03", "close": 10.63, "volume": 301376.0}, {"date": "2018-10-04", "close": 10.44, "volume": 425082.0}, {"date": "2018-10-05", "close": 10.52, "volume": 385152.0}, {"date": "2018-10-08", "close": 10.65, "volume": 251753.0}, {"date": "2018-10-09", "close": 10.65, "volume": 313012.0}, {"date": "2018-10-10", "close": 10.62, "volume": 499277.0}, {"date": "2018-10-11", "close": 10.47, "volume": 591160.0}, {"date": "2018-10-12", "close": 10.5, "volume": 594074.0}, {"date": "2018-10-15", "close": 10.47, "volume": 723151.0}, {"date": "2018-10-16", "close": 10.49, "volume": 306957.0}, {"date": "2018-10-17", "close": 10.31, "volume": 534403.0}, {"date": "2018-10-18", "close": 10.18, "volume": 497008.0}, {"date": "2018-10-19", "close": 10.24, "volume": 302147.0}, {"date": "2018-10-22", "close": 10.12, "volume": 371618.0}, {"date": "2018-10-23", "close": 10.1, "volume": 327831.0}, {"date": "2018-10-24", "close": 9.94, "volume": 315676.0}, {"date": "2018-10-25", "close": 10.08, "volume": 320791.0}, {"date": "2018-10-26", "close": 10.12, "volume": 257508.0}, {"date": "2018-10-29", "close": 9.99, "volume": 293678.0}, {"date": "2018-10-30", "close": 10.2, "volume": 376496.0}, {"date": "2018-10-31", "close": 9.94, "volume": 523912.0}, {"date": "2018-11-01", "close": 10.13, "volume": 326023.0}, {"date": "2018-11-02", "close": 10.1, "volume": 183573.0}, {"date": "2018-11-05", "close": 9.96, "volume": 190358.0}, {"date": "2018-11-06", "close": 9.93, "volume": 339215.0}, {"date": "2018-11-07", "close": 9.83, "volume": 371804.0}, {"date": "2018-11-08", "close": 9.4, "volume": 658676.0}, {"date": "2018-11-09", "close": 9.41, "volume": 1214551.0}, {"date": "2018-11-12", "close": 9.18, "volume": 367912.0}, {"date": "2018-11-13", "close": 9.12, "volume": 533945.0}, {"date": "2018-11-14", "close": 9.11, "volume": 1425837.0}, {"date": "2018-11-15", "close": 9.86, "volume": 2802801.0}, {"date": "2018-11-16", "close": 9.91, "volume": 1020915.0}, {"date": "2018-11-19", "close": 9.38, "volume": 800815.0}, {"date": "2018-11-20", "close": 9.51, "volume": 447471.0}, {"date": "2018-11-21", "close": 9.6, "volume": 276666.0}, {"date": "2018-11-23", "close": 9.55, "volume": 115793.0}, {"date": "2018-11-26", "close": 9.2, "volume": 514188.0}, {"date": "2018-11-27", "close": 9.12, "volume": 579862.0}, {"date": "2018-11-28", "close": 9.47, "volume": 1630512.0}, {"date": "2018-11-29", "close": 9.62, "volume": 528670.0}, {"date": "2018-11-30", "close": 9.52, "volume": 712378.0}, {"date": "2018-12-03", "close": 9.37, "volume": 635551.0}, {"date": "2018-12-04", "close": 8.97, "volume": 618350.0}, {"date": "2018-12-06", "close": 8.91, "volume": 751839.0}, {"date": "2018-12-07", "close": 8.73, "volume": 522617.0}, {"date": "2018-12-10", "close": 8.69, "volume": 755884.0}, {"date": "2018-12-11", "close": 8.7, "volume": 393817.0}, {"date": "2018-12-12", "close": 9.01, "volume": 590248.0}, {"date": "2018-12-13", "close": 8.68, "volume": 677237.0}, {"date": "2018-12-14", "close": 8.33, "volume": 768454.0}, {"date": "2018-12-17", "close": 8.28, "volume": 667378.0}, {"date": "2018-12-18", "close": 8.07, "volume": 2069338.0}, {"date": "2018-12-19", "close": 7.97, "volume": 612815.0}, {"date": "2018-12-20", "close": 8.08, "volume": 444707.0}, {"date": "2018-12-21", "close": 7.7, "volume": 825810.0}, {"date": "2018-12-24", "close": 7.67, "volume": 294541.0}, {"date": "2018-12-26", "close": 7.87, "volume": 659887.0}, {"date": "2018-12-27", "close": 7.73, "volume": 478348.0}, {"date": "2018-12-28", "close": 7.82, "volume": 443679.0}, {"date": "2018-12-31", "close": 7.73, "volume": 533563.0}, {"date": "2019-01-02", "close": 8.1, "volume": 774973.0}, {"date": "2019-01-03", "close": 8.09, "volume": 935923.0}, {"date": "2019-01-04", "close": 8.42, "volume": 740418.0}, {"date": "2019-01-07", "close": 7.93, "volume": 1260373.0}, {"date": "2019-01-08", "close": 7.97, "volume": 692707.0}, {"date": "2019-01-09", "close": 8.24, "volume": 632288.0}, {"date": "2019-01-10", "close": 8.51, "volume": 593494.0}, {"date": "2019-01-11", "close": 8.58, "volume": 324520.0}, {"date": "2019-01-14", "close": 8.63, "volume": 257589.0}, {"date": "2019-01-15", "close": 8.77, "volume": 438985.0}, {"date": "2019-01-16", "close": 8.93, "volume": 401612.0}, {"date": "2019-01-17", "close": 8.95, "volume": 627742.0}, {"date": "2019-01-18", "close": 9.25, "volume": 571000.0}, {"date": "2019-01-22", "close": 9.06, "volume": 437166.0}, {"date": "2019-01-23", "close": 9.06, "volume": 423122.0}, {"date": "2019-01-24", "close": 9.2, "volume": 279824.0}, {"date": "2019-01-25", "close": 9.39, "volume": 470033.0}, {"date": "2019-01-28", "close": 9.06, "volume": 570417.0}, {"date": "2019-01-29", "close": 9.1, "volume": 429575.0}, {"date": "2019-01-30", "close": 9.5, "volume": 687795.0}, {"date": "2019-01-31", "close": 9.32, "volume": 883803.0}, {"date": "2019-02-01", "close": 9.76, "volume": 558995.0}, {"date": "2019-02-04", "close": 10.06, "volume": 708508.0}, {"date": "2019-02-05", "close": 10.13, "volume": 1240786.0}, {"date": "2019-02-06", "close": 10.05, "volume": 488834.0}, {"date": "2019-02-07", "close": 10.13, "volume": 555678.0}, {"date": "2019-02-08", "close": 10.08, "volume": 333172.0}, {"date": "2019-02-11", "close": 10.15, "volume": 423255.0}, {"date": "2019-02-12", "close": 10.19, "volume": 237870.0}, {"date": "2019-02-13", "close": 10.17, "volume": 407440.0}, {"date": "2019-02-14", "close": 9.92, "volume": 546722.0}, {"date": "2019-02-15", "close": 10.02, "volume": 391076.0}, {"date": "2019-02-19", "close": 10.13, "volume": 476053.0}, {"date": "2019-02-20", "close": 10.24, "volume": 310188.0}, {"date": "2019-02-21", "close": 10.24, "volume": 309306.0}, {"date": "2019-02-22", "close": 10.35, "volume": 257474.0}, {"date": "2019-02-25", "close": 10.31, "volume": 233555.0}, {"date": "2019-02-26", "close": 9.96, "volume": 311962.0}, {"date": "2019-02-27", "close": 9.79, "volume": 440539.0}, {"date": "2019-02-28", "close": 9.77, "volume": 480564.0}, {"date": "2019-03-01", "close": 9.93, "volume": 445454.0}, {"date": "2019-03-04", "close": 9.8, "volume": 352247.0}, {"date": "2019-03-05", "close": 9.81, "volume": 302721.0}, {"date": "2019-03-06", "close": 9.66, "volume": 471063.0}, {"date": "2019-03-07", "close": 9.57, "volume": 201898.0}, {"date": "2019-03-08", "close": 9.67, "volume": 390993.0}, {"date": "2019-03-11", "close": 9.73, "volume": 200924.0}, {"date": "2019-03-12", "close": 9.66, "volume": 222864.0}, {"date": "2019-03-13", "close": 9.55, "volume": 214203.0}, {"date": "2019-03-14", "close": 9.55, "volume": 361642.0}, {"date": "2019-03-15", "close": 9.6, "volume": 1592176.0}, {"date": "2019-03-18", "close": 9.61, "volume": 477779.0}, {"date": "2019-03-19", "close": 9.44, "volume": 406327.0}, {"date": "2019-03-20", "close": 9.36, "volume": 366479.0}, {"date": "2019-03-21", "close": 9.5, "volume": 374628.0}, {"date": "2019-03-22", "close": 9.11, "volume": 294476.0}, {"date": "2019-03-25", "close": 9.26, "volume": 329486.0}, {"date": "2019-03-26", "close": 9.29, "volume": 245556.0}, {"date": "2019-03-27", "close": 9.22, "volume": 204192.0}, {"date": "2019-03-28", "close": 9.36, "volume": 221135.0}, {"date": "2019-03-29", "close": 9.32, "volume": 723052.0}, {"date": "2019-04-01", "close": 9.37, "volume": 444804.0}, {"date": "2019-04-02", "close": 9.5, "volume": 261410.0}, {"date": "2019-04-03", "close": 9.53, "volume": 520780.0}, {"date": "2019-04-04", "close": 9.83, "volume": 429635.0}, {"date": "2019-04-05", "close": 9.92, "volume": 365534.0}, {"date": "2019-04-08", "close": 9.95, "volume": 233327.0}, {"date": "2019-04-09", "close": 10.31, "volume": 1029922.0}, {"date": "2019-04-10", "close": 10.46, "volume": 591355.0}, {"date": "2019-04-11", "close": 10.29, "volume": 344141.0}, {"date": "2019-04-12", "close": 10.64, "volume": 594214.0}, {"date": "2019-04-15", "close": 10.54, "volume": 207462.0}, {"date": "2019-04-16", "close": 10.71, "volume": 451540.0}, {"date": "2019-04-17", "close": 10.75, "volume": 420235.0}, {"date": "2019-04-18", "close": 10.76, "volume": 248155.0}, {"date": "2019-04-22", "close": 10.74, "volume": 266320.0}, {"date": "2019-04-23", "close": 10.57, "volume": 360614.0}, {"date": "2019-04-24", "close": 10.64, "volume": 237924.0}, {"date": "2019-04-25", "close": 10.76, "volume": 433878.0}, {"date": "2019-04-26", "close": 11.01, "volume": 435628.0}, {"date": "2019-04-29", "close": 11.21, "volume": 700595.0}, {"date": "2019-04-30", "close": 10.87, "volume": 567384.0}, {"date": "2019-05-01", "close": 10.72, "volume": 856718.0}, {"date": "2019-05-02", "close": 10.83, "volume": 204993.0}, {"date": "2019-05-03", "close": 10.88, "volume": 384888.0}, {"date": "2019-05-06", "close": 10.8, "volume": 312355.0}, {"date": "2019-05-07", "close": 10.71, "volume": 373744.0}, {"date": "2019-05-08", "close": 10.49, "volume": 567617.0}, {"date": "2019-05-09", "close": 9.71, "volume": 1218139.0}, {"date": "2019-05-10", "close": 9.41, "volume": 689561.0}, {"date": "2019-05-13", "close": 9.15, "volume": 460587.0}, {"date": "2019-05-14", "close": 9.17, "volume": 283420.0}, {"date": "2019-05-15", "close": 9.14, "volume": 233026.0}, {"date": "2019-05-16", "close": 9.21, "volume": 205541.0}, {"date": "2019-05-17", "close": 9.14, "volume": 320871.0}, {"date": "2019-05-20", "close": 9.06, "volume": 224449.0}, {"date": "2019-05-21", "close": 9.0, "volume": 267248.0}, {"date": "2019-05-22", "close": 9.11, "volume": 267697.0}, {"date": "2019-05-23", "close": 8.92, "volume": 361886.0}, {"date": "2019-05-24", "close": 9.06, "volume": 180705.0}, {"date": "2019-05-28", "close": 8.95, "volume": 455671.0}, {"date": "2019-05-29", "close": 8.99, "volume": 521493.0}, {"date": "2019-05-30", "close": 8.93, "volume": 200755.0}, {"date": "2019-05-31", "close": 8.78, "volume": 292595.0}, {"date": "2019-06-03", "close": 9.02, "volume": 277680.0}, {"date": "2019-06-04", "close": 9.25, "volume": 935061.0}, {"date": "2019-06-05", "close": 9.11, "volume": 213851.0}, {"date": "2019-06-06", "close": 9.03, "volume": 159219.0}, {"date": "2019-06-07", "close": 9.11, "volume": 143997.0}, {"date": "2019-06-10", "close": 9.17, "volume": 177178.0}, {"date": "2019-06-11", "close": 9.17, "volume": 387758.0}, {"date": "2019-06-12", "close": 9.36, "volume": 226300.0}, {"date": "2019-06-13", "close": 9.37, "volume": 283836.0}, {"date": "2019-06-14", "close": 9.27, "volume": 161328.0}, {"date": "2019-06-17", "close": 9.12, "volume": 232250.0}, {"date": "2019-06-18", "close": 9.14, "volume": 176762.0}, {"date": "2019-06-19", "close": 9.08, "volume": 153772.0}, {"date": "2019-06-20", "close": 9.12, "volume": 176066.0}, {"date": "2019-06-21", "close": 9.11, "volume": 336176.0}, {"date": "2019-06-24", "close": 9.41, "volume": 320660.0}, {"date": "2019-06-25", "close": 9.57, "volume": 384936.0}, {"date": "2019-06-26", "close": 9.38, "volume": 181719.0}, {"date": "2019-06-27", "close": 9.57, "volume": 357123.0}, {"date": "2019-06-28", "close": 9.47, "volume": 899566.0}, {"date": "2019-07-01", "close": 9.58, "volume": 208348.0}, {"date": "2019-07-02", "close": 9.58, "volume": 161385.0}, {"date": "2019-07-03", "close": 9.8, "volume": 297473.0}, {"date": "2019-07-05", "close": 9.76, "volume": 220785.0}, {"date": "2019-07-08", "close": 9.68, "volume": 121556.0}, {"date": "2019-07-09", "close": 9.61, "volume": 325052.0}, {"date": "2019-07-10", "close": 9.62, "volume": 232849.0}, {"date": "2019-07-11", "close": 9.56, "volume": 141189.0}, {"date": "2019-07-12", "close": 9.62, "volume": 185638.0}, {"date": "2019-07-15", "close": 9.84, "volume": 239792.0}, {"date": "2019-07-16", "close": 9.96, "volume": 287732.0}, {"date": "2019-07-17", "close": 9.66, "volume": 241841.0}, {"date": "2019-07-18", "close": 9.64, "volume": 117208.0}, {"date": "2019-07-19", "close": 9.69, "volume": 204887.0}, {"date": "2019-07-22", "close": 9.69, "volume": 161452.0}, {"date": "2019-07-23", "close": 9.76, "volume": 360169.0}, {"date": "2019-07-24", "close": 9.98, "volume": 242854.0}, {"date": "2019-07-25", "close": 9.71, "volume": 109292.0}, {"date": "2019-07-26", "close": 9.84, "volume": 137285.0}, {"date": "2019-07-29", "close": 9.73, "volume": 268322.0}, {"date": "2019-07-30", "close": 10.04, "volume": 268399.0}, {"date": "2019-07-31", "close": 9.85, "volume": 345565.0}, {"date": "2019-08-01", "close": 8.96, "volume": 1028268.0}, {"date": "2019-08-02", "close": 8.67, "volume": 329941.0}, {"date": "2019-08-05", "close": 8.6, "volume": 538807.0}, {"date": "2019-08-06", "close": 8.53, "volume": 390474.0}, {"date": "2019-08-07", "close": 8.72, "volume": 315889.0}, {"date": "2019-08-08", "close": 8.84, "volume": 393254.0}, {"date": "2019-08-09", "close": 8.66, "volume": 193748.0}, {"date": "2019-08-12", "close": 8.3, "volume": 256792.0}, {"date": "2019-08-13", "close": 8.31, "volume": 161376.0}, {"date": "2019-08-14", "close": 8.1, "volume": 583244.0}, {"date": "2019-08-15", "close": 8.15, "volume": 244780.0}, {"date": "2019-08-16", "close": 8.24, "volume": 385208.0}, {"date": "2019-08-19", "close": 8.15, "volume": 357385.0}, {"date": "2019-08-20", "close": 8.12, "volume": 216678.0}, {"date": "2019-08-21", "close": 8.15, "volume": 326793.0}, {"date": "2019-08-22", "close": 8.14, "volume": 243766.0}, {"date": "2019-08-23", "close": 7.91, "volume": 419966.0}, {"date": "2019-08-26", "close": 7.92, "volume": 296799.0}, {"date": "2019-08-27", "close": 7.99, "volume": 445611.0}, {"date": "2019-08-28", "close": 7.98, "volume": 201047.0}, {"date": "2019-08-29", "close": 8.06, "volume": 229357.0}, {"date": "2019-08-30", "close": 7.87, "volume": 194589.0}, {"date": "2019-09-03", "close": 7.82, "volume": 231548.0}, {"date": "2019-09-04", "close": 7.86, "volume": 132238.0}, {"date": "2019-09-05", "close": 7.86, "volume": 279495.0}, {"date": "2019-09-06", "close": 7.84, "volume": 194530.0}, {"date": "2019-09-09", "close": 7.85, "volume": 491429.0}, {"date": "2019-09-10", "close": 8.01, "volume": 607396.0}, {"date": "2019-09-11", "close": 8.15, "volume": 889092.0}, {"date": "2019-09-12", "close": 8.26, "volume": 784494.0}, {"date": "2019-09-13", "close": 8.35, "volume": 579217.0}, {"date": "2019-09-16", "close": 8.35, "volume": 494770.0}, {"date": "2019-09-17", "close": 8.31, "volume": 285637.0}, {"date": "2019-09-18", "close": 8.25, "volume": 239824.0}, {"date": "2019-09-19", "close": 7.3, "volume": 1991066.0}, {"date": "2019-09-20", "close": 7.08, "volume": 1560510.0}, {"date": "2019-09-23", "close": 6.89, "volume": 513114.0}, {"date": "2019-09-24", "close": 6.635, "volume": 537456.0}, {"date": "2019-09-25", "close": 6.75, "volume": 898557.0}, {"date": "2019-09-26", "close": 6.74, "volume": 555023.0}, {"date": "2019-09-27", "close": 6.625, "volume": 630000.0}, {"date": "2019-09-30", "close": 6.455, "volume": 574491.0}, {"date": "2019-10-01", "close": 6.33, "volume": 418958.0}, {"date": "2019-10-02", "close": 6.26, "volume": 417945.0}, {"date": "2019-10-03", "close": 6.08, "volume": 685987.0}, {"date": "2019-10-04", "close": 6.105, "volume": 470022.0}, {"date": "2019-10-07", "close": 6.19, "volume": 593983.0}, {"date": "2019-10-08", "close": 5.43, "volume": 2010332.0}, {"date": "2019-10-09", "close": 5.54, "volume": 902793.0}, {"date": "2019-10-10", "close": 5.57, "volume": 632374.0}, {"date": "2019-10-11", "close": 5.75, "volume": 708562.0}, {"date": "2019-10-14", "close": 5.825, "volume": 519771.0}, {"date": "2019-10-15", "close": 5.905, "volume": 518116.0}, {"date": "2019-10-16", "close": 5.86, "volume": 327960.0}, {"date": "2019-10-17", "close": 5.81, "volume": 349947.0}, {"date": "2019-10-18", "close": 5.79, "volume": 385073.0}, {"date": "2019-10-21", "close": 5.82, "volume": 360098.0}, {"date": "2019-10-22", "close": 5.65, "volume": 690768.0}, {"date": "2019-10-23", "close": 5.33, "volume": 1274363.0}, {"date": "2019-10-24", "close": 5.2, "volume": 1050277.0}, {"date": "2019-10-25", "close": 5.27, "volume": 696866.0}, {"date": "2019-10-28", "close": 5.32, "volume": 237005.0}, {"date": "2019-10-29", "close": 5.34, "volume": 265343.0}, {"date": "2019-10-30", "close": 5.36, "volume": 358154.0}, {"date": "2019-10-31", "close": 5.26, "volume": 312981.0}, {"date": "2019-11-01", "close": 5.34, "volume": 420919.0}, {"date": "2019-11-04", "close": 5.51, "volume": 431259.0}, {"date": "2019-11-05", "close": 5.44, "volume": 407647.0}, {"date": "2019-11-06", "close": 5.23, "volume": 499435.0}, {"date": "2019-11-07", "close": 5.34, "volume": 482331.0}, {"date": "2019-11-08", "close": 5.2, "volume": 286248.0}, {"date": "2019-11-11", "close": 5.11, "volume": 421042.0}, {"date": "2019-11-12", "close": 5.33, "volume": 488362.0}, {"date": "2019-11-13", "close": 5.38, "volume": 431020.0}, {"date": "2019-11-14", "close": 5.16, "volume": 447763.0}, {"date": "2019-11-15", "close": 5.18, "volume": 1466728.0}, {"date": "2019-11-18", "close": 5.09, "volume": 412690.0}, {"date": "2019-11-19", "close": 4.89, "volume": 556424.0}, {"date": "2019-11-20", "close": 4.87, "volume": 1264044.0}, {"date": "2019-11-21", "close": 4.955, "volume": 534090.0}, {"date": "2019-11-22", "close": 5.05, "volume": 360769.0}, {"date": "2019-11-25", "close": 5.27, "volume": 431229.0}, {"date": "2019-11-26", "close": 5.18, "volume": 445313.0}, {"date": "2019-11-27", "close": 5.09, "volume": 201881.0}, {"date": "2019-11-29", "close": 5.12, "volume": 97832.0}, {"date": "2019-12-02", "close": 5.1, "volume": 434587.0}, {"date": "2019-12-03", "close": 5.19, "volume": 2245234.0}, {"date": "2019-12-04", "close": 5.22, "volume": 1299828.0}, {"date": "2019-12-05", "close": 5.23, "volume": 764008.0}, {"date": "2019-12-06", "close": 6.19, "volume": 3827421.0}, {"date": "2019-12-09", "close": 6.33, "volume": 815986.0}, {"date": "2019-12-10", "close": 6.17, "volume": 680723.0}, {"date": "2019-12-11", "close": 6.17, "volume": 648050.0}, {"date": "2019-12-12", "close": 6.29, "volume": 673291.0}, {"date": "2019-12-13", "close": 6.34, "volume": 1023677.0}, {"date": "2019-12-16", "close": 6.6, "volume": 1614513.0}, {"date": "2019-12-17", "close": 6.92, "volume": 1210397.0}, {"date": "2019-12-18", "close": 6.88, "volume": 2549976.0}, {"date": "2019-12-19", "close": 6.82, "volume": 675065.0}, {"date": "2019-12-20", "close": 6.89, "volume": 1664721.0}, {"date": "2019-12-23", "close": 6.69, "volume": 544096.0}, {"date": "2019-12-24", "close": 6.71, "volume": 241428.0}, {"date": "2019-12-26", "close": 6.71, "volume": 271960.0}, {"date": "2019-12-27", "close": 6.69, "volume": 319999.0}, {"date": "2019-12-30", "close": 6.81, "volume": 319165.0}, {"date": "2019-12-31", "close": 6.82, "volume": 312779.0}, {"date": "2020-01-02", "close": 6.59, "volume": 484164.0}, {"date": "2020-01-03", "close": 6.63, "volume": 493417.0}, {"date": "2020-01-06", "close": 6.61, "volume": 288640.0}, {"date": "2020-01-07", "close": 6.56, "volume": 273301.0}, {"date": "2020-01-08", "close": 6.52, "volume": 252522.0}, {"date": "2020-01-09", "close": 6.39, "volume": 382765.0}, {"date": "2020-01-10", "close": 6.33, "volume": 338140.0}, {"date": "2020-01-13", "close": 6.2, "volume": 281070.0}, {"date": "2020-01-14", "close": 6.16, "volume": 413918.0}, {"date": "2020-01-15", "close": 6.18, "volume": 276162.0}, {"date": "2020-01-16", "close": 6.25, "volume": 305415.0}, {"date": "2020-01-17", "close": 6.35, "volume": 547108.0}, {"date": "2020-01-21", "close": 6.38, "volume": 447464.0}, {"date": "2020-01-22", "close": 6.38, "volume": 609242.0}, {"date": "2020-01-23", "close": 6.48, "volume": 431991.0}, {"date": "2020-01-24", "close": 6.395, "volume": 281712.0}, {"date": "2020-01-27", "close": 6.2, "volume": 336384.0}, {"date": "2020-01-28", "close": 6.36, "volume": 362738.0}, {"date": "2020-01-29", "close": 6.32, "volume": 262418.0}, {"date": "2020-01-30", "close": 6.41, "volume": 410007.0}, {"date": "2020-01-31", "close": 6.22, "volume": 770744.0}, {"date": "2020-02-03", "close": 6.72, "volume": 2336963.0}, {"date": "2020-02-04", "close": 5.01, "volume": 3988269.0}, {"date": "2020-02-05", "close": 4.94, "volume": 2015764.0}, {"date": "2020-02-06", "close": 5.03, "volume": 748738.0}, {"date": "2020-02-07", "close": 4.95, "volume": 949550.0}, {"date": "2020-02-10", "close": 4.82, "volume": 660907.0}, {"date": "2020-02-11", "close": 4.81, "volume": 690618.0}, {"date": "2020-02-12", "close": 4.93, "volume": 314738.0}, {"date": "2020-02-13", "close": 4.87, "volume": 366880.0}, {"date": "2020-02-14", "close": 4.91, "volume": 313188.0}, {"date": "2020-02-18", "close": 4.89, "volume": 472572.0}, {"date": "2020-02-19", "close": 4.88, "volume": 537514.0}, {"date": "2020-02-20", "close": 5.065, "volume": 726029.0}, {"date": "2020-02-21", "close": 4.87, "volume": 409086.0}, {"date": "2020-02-24", "close": 4.82, "volume": 560797.0}, {"date": "2020-02-25", "close": 4.77, "volume": 832409.0}, {"date": "2020-02-26", "close": 4.68, "volume": 1102887.0}, {"date": "2020-02-27", "close": 4.79, "volume": 1100532.0}, {"date": "2020-02-28", "close": 4.8, "volume": 871316.0}, {"date": "2020-03-02", "close": 4.81, "volume": 664229.0}, {"date": "2020-03-03", "close": 4.7, "volume": 613529.0}, {"date": "2020-03-04", "close": 4.65, "volume": 594381.0}, {"date": "2020-03-05", "close": 4.6, "volume": 716074.0}, {"date": "2020-03-06", "close": 4.65, "volume": 1143525.0}, {"date": "2020-03-09", "close": 4.48, "volume": 802405.0}, {"date": "2020-03-10", "close": 4.44, "volume": 905869.0}, {"date": "2020-03-11", "close": 4.24, "volume": 531596.0}, {"date": "2020-03-12", "close": 3.83, "volume": 1370996.0}, {"date": "2020-03-13", "close": 4.27, "volume": 754569.0}, {"date": "2020-03-16", "close": 3.7, "volume": 892757.0}, {"date": "2020-03-17", "close": 3.99, "volume": 850849.0}, {"date": "2020-03-18", "close": 3.64, "volume": 561215.0}, {"date": "2020-03-19", "close": 3.59, "volume": 707685.0}, {"date": "2020-03-20", "close": 3.84, "volume": 1667192.0}, {"date": "2020-03-23", "close": 3.76, "volume": 909908.0}, {"date": "2020-03-24", "close": 3.68, "volume": 1353369.0}, {"date": "2020-03-25", "close": 3.5, "volume": 1019627.0}, {"date": "2020-03-26", "close": 3.8, "volume": 1282903.0}, {"date": "2020-03-27", "close": 4.15, "volume": 953727.0}, {"date": "2020-03-30", "close": 4.23, "volume": 765978.0}, {"date": "2020-03-31", "close": 4.17, "volume": 960487.0}, {"date": "2020-04-01", "close": 3.98, "volume": 687293.0}, {"date": "2020-04-02", "close": 4.29, "volume": 875124.0}, {"date": "2020-04-03", "close": 4.31, "volume": 650849.0}, {"date": "2020-04-06", "close": 4.57, "volume": 770249.0}, {"date": "2020-04-07", "close": 4.39, "volume": 802711.0}, {"date": "2020-04-08", "close": 4.66, "volume": 549105.0}, {"date": "2020-04-09", "close": 4.95, "volume": 580632.0}, {"date": "2020-04-13", "close": 4.79, "volume": 593610.0}, {"date": "2020-04-14", "close": 4.85, "volume": 631441.0}, {"date": "2020-04-15", "close": 4.75, "volume": 570268.0}, {"date": "2020-04-16", "close": 4.86, "volume": 961522.0}, {"date": "2020-04-17", "close": 4.95, "volume": 604225.0}, {"date": "2020-04-20", "close": 4.89, "volume": 281770.0}, {"date": "2020-04-21", "close": 4.86, "volume": 356876.0}, {"date": "2020-04-22", "close": 4.71, "volume": 659175.0}, {"date": "2020-04-23", "close": 4.89, "volume": 668794.0}, {"date": "2020-04-24", "close": 5.15, "volume": 542726.0}, {"date": "2020-04-27", "close": 5.1, "volume": 683865.0}, {"date": "2020-04-28", "close": 5.36, "volume": 1013508.0}, {"date": "2020-04-29", "close": 5.65, "volume": 835826.0}, {"date": "2020-04-30", "close": 5.6, "volume": 516991.0}, {"date": "2020-05-01", "close": 5.18, "volume": 339505.0}, {"date": "2020-05-04", "close": 5.4, "volume": 384049.0}, {"date": "2020-05-05", "close": 5.25, "volume": 377649.0}, {"date": "2020-05-06", "close": 5.21, "volume": 328952.0}, {"date": "2020-05-07", "close": 5.2, "volume": 450866.0}, {"date": "2020-05-08", "close": 5.52, "volume": 363575.0}, {"date": "2020-05-11", "close": 5.24, "volume": 615639.0}, {"date": "2020-05-12", "close": 4.86, "volume": 623702.0}, {"date": "2020-05-13", "close": 4.595, "volume": 937780.0}, {"date": "2020-05-14", "close": 4.61, "volume": 513691.0}, {"date": "2020-05-15", "close": 4.82, "volume": 547029.0}, {"date": "2020-05-18", "close": 5.09, "volume": 525829.0}, {"date": "2020-05-19", "close": 4.86, "volume": 446058.0}, {"date": "2020-05-20", "close": 5.14, "volume": 449996.0}, {"date": "2020-05-21", "close": 5.28, "volume": 390541.0}, {"date": "2020-05-22", "close": 5.19, "volume": 339961.0}, {"date": "2020-05-26", "close": 5.3, "volume": 618282.0}, {"date": "2020-05-27", "close": 5.35, "volume": 406352.0}, {"date": "2020-05-28", "close": 5.26, "volume": 342590.0}, {"date": "2020-05-29", "close": 5.16, "volume": 367906.0}, {"date": "2020-06-01", "close": 5.22, "volume": 381452.0}, {"date": "2020-06-02", "close": 5.41, "volume": 596786.0}, {"date": "2020-06-03", "close": 5.64, "volume": 847096.0}, {"date": "2020-06-04", "close": 6.26, "volume": 1211527.0}, {"date": "2020-06-05", "close": 6.45, "volume": 727304.0}, {"date": "2020-06-08", "close": 6.645, "volume": 1100273.0}, {"date": "2020-06-09", "close": 6.7, "volume": 753553.0}, {"date": "2020-06-10", "close": 6.555, "volume": 813725.0}, {"date": "2020-06-11", "close": 6.355, "volume": 940850.0}, {"date": "2020-06-12", "close": 6.32, "volume": 673408.0}, {"date": "2020-06-15", "close": 6.405, "volume": 424329.0}, {"date": "2020-06-16", "close": 6.33, "volume": 487359.0}, {"date": "2020-06-17", "close": 6.19, "volume": 469623.0}, {"date": "2020-06-18", "close": 6.18, "volume": 418709.0}, {"date": "2020-06-19", "close": 6.085, "volume": 716188.0}, {"date": "2020-06-22", "close": 6.07, "volume": 404336.0}, {"date": "2020-06-23", "close": 6.01, "volume": 492525.0}, {"date": "2020-06-24", "close": 6.06, "volume": 392395.0}, {"date": "2020-06-25", "close": 6.24, "volume": 796469.0}, {"date": "2020-06-26", "close": 5.94, "volume": 1181861.0}, {"date": "2020-06-29", "close": 6.27, "volume": 378609.0}, {"date": "2020-06-30", "close": 6.3, "volume": 316200.0}, {"date": "2020-07-01", "close": 5.965, "volume": 389171.0}, {"date": "2020-07-02", "close": 5.92, "volume": 563225.0}, {"date": "2020-07-06", "close": 6.08, "volume": 656977.0}, {"date": "2020-07-07", "close": 5.99, "volume": 707145.0}, {"date": "2020-07-08", "close": 5.88, "volume": 490260.0}, {"date": "2020-07-09", "close": 5.71, "volume": 578831.0}, {"date": "2020-07-10", "close": 5.56, "volume": 1054929.0}, {"date": "2020-07-13", "close": 5.38, "volume": 495917.0}, {"date": "2020-07-14", "close": 5.53, "volume": 742152.0}, {"date": "2020-07-15", "close": 5.9, "volume": 503845.0}, {"date": "2020-07-16", "close": 5.68, "volume": 367851.0}, {"date": "2020-07-17", "close": 5.6, "volume": 267422.0}, {"date": "2020-07-20", "close": 5.52, "volume": 301896.0}, {"date": "2020-07-21", "close": 5.78, "volume": 540261.0}, {"date": "2020-07-22", "close": 5.98, "volume": 580940.0}, {"date": "2020-07-23", "close": 5.81, "volume": 766441.0}, {"date": "2020-07-24", "close": 5.67, "volume": 321761.0}, {"date": "2020-07-27", "close": 5.66, "volume": 218237.0}, {"date": "2020-07-28", "close": 5.59, "volume": 285967.0}, {"date": "2020-07-29", "close": 5.86, "volume": 677765.0}, {"date": "2020-07-30", "close": 5.91, "volume": 412191.0}, {"date": "2020-07-31", "close": 5.72, "volume": 272957.0}, {"date": "2020-08-03", "close": 5.69, "volume": 265156.0}, {"date": "2020-08-04", "close": 5.89, "volume": 2092175.0}, {"date": "2020-08-05", "close": 5.94, "volume": 1303517.0}, {"date": "2020-08-06", "close": 5.92, "volume": 560245.0}, {"date": "2020-08-07", "close": 5.98, "volume": 353773.0}, {"date": "2020-08-10", "close": 6.04, "volume": 700156.0}, {"date": "2020-08-11", "close": 5.96, "volume": 464065.0}, {"date": "2020-08-12", "close": 5.78, "volume": 298587.0}, {"date": "2020-08-13", "close": 5.67, "volume": 200620.0}, {"date": "2020-08-14", "close": 5.74, "volume": 319598.0}, {"date": "2020-08-17", "close": 5.58, "volume": 208385.0}, {"date": "2020-08-18", "close": 5.47, "volume": 297442.0}, {"date": "2020-08-19", "close": 5.5, "volume": 228560.0}, {"date": "2020-08-20", "close": 5.48, "volume": 233893.0}, {"date": "2020-08-21", "close": 5.44, "volume": 435980.0}, {"date": "2020-08-24", "close": 5.55, "volume": 348246.0}, {"date": "2020-08-25", "close": 5.4, "volume": 304304.0}, {"date": "2020-08-26", "close": 5.42, "volume": 203197.0}, {"date": "2020-08-27", "close": 5.42, "volume": 286792.0}, {"date": "2020-08-28", "close": 5.61, "volume": 267347.0}, {"date": "2020-08-31", "close": 5.38, "volume": 309441.0}, {"date": "2020-09-01", "close": 5.45, "volume": 246155.0}, {"date": "2020-09-02", "close": 5.64, "volume": 366129.0}, {"date": "2020-09-03", "close": 5.6, "volume": 320061.0}, {"date": "2020-09-04", "close": 5.6, "volume": 580320.0}, {"date": "2020-09-08", "close": 5.44, "volume": 212419.0}, {"date": "2020-09-09", "close": 5.36, "volume": 352326.0}, {"date": "2020-09-10", "close": 5.33, "volume": 228403.0}, {"date": "2020-09-11", "close": 5.21, "volume": 275903.0}, {"date": "2020-09-14", "close": 5.29, "volume": 234428.0}, {"date": "2020-09-15", "close": 5.18, "volume": 399418.0}, {"date": "2020-09-16", "close": 5.22, "volume": 237162.0}, {"date": "2020-09-17", "close": 5.15, "volume": 342424.0}, {"date": "2020-09-18", "close": 5.18, "volume": 812426.0}, {"date": "2020-09-21", "close": 5.03, "volume": 481915.0}, {"date": "2020-09-22", "close": 5.19, "volume": 291543.0}, {"date": "2020-09-23", "close": 4.99, "volume": 384006.0}, {"date": "2020-09-24", "close": 4.9, "volume": 377983.0}, {"date": "2020-09-25", "close": 4.9, "volume": 276917.0}, {"date": "2020-09-28", "close": 5.13, "volume": 243016.0}, {"date": "2020-09-29", "close": 5.05, "volume": 209546.0}, {"date": "2020-09-30", "close": 5.03, "volume": 348953.0}, {"date": "2020-10-01", "close": 5.01, "volume": 222692.0}, {"date": "2020-10-02", "close": 5.0, "volume": 233015.0}, {"date": "2020-10-05", "close": 5.13, "volume": 310995.0}, {"date": "2020-10-06", "close": 5.31, "volume": 640855.0}, {"date": "2020-10-07", "close": 5.41, "volume": 390584.0}, {"date": "2020-10-08", "close": 5.3, "volume": 282282.0}, {"date": "2020-10-09", "close": 5.09, "volume": 358334.0}, {"date": "2020-10-12", "close": 5.11, "volume": 579438.0}, {"date": "2020-10-13", "close": 4.98, "volume": 319207.0}, {"date": "2020-10-14", "close": 4.91, "volume": 298060.0}, {"date": "2020-10-15", "close": 5.21, "volume": 1026781.0}, {"date": "2020-10-16", "close": 5.24, "volume": 350523.0}, {"date": "2020-10-19", "close": 5.14, "volume": 463450.0}, {"date": "2020-10-20", "close": 5.17, "volume": 293766.0}, {"date": "2020-10-21", "close": 5.02, "volume": 289359.0}, {"date": "2020-10-22", "close": 4.95, "volume": 185866.0}, {"date": "2020-10-23", "close": 4.96, "volume": 120673.0}, {"date": "2020-10-26", "close": 4.86, "volume": 185128.0}, {"date": "2020-10-27", "close": 4.81, "volume": 174916.0}, {"date": "2020-10-28", "close": 4.69, "volume": 435935.0}, {"date": "2020-10-29", "close": 4.58, "volume": 260485.0}, {"date": "2020-10-30", "close": 4.46, "volume": 415393.0}, {"date": "2020-11-02", "close": 4.43, "volume": 267002.0}, {"date": "2020-11-03", "close": 4.65, "volume": 227366.0}, {"date": "2020-11-04", "close": 4.71, "volume": 200605.0}, {"date": "2020-11-05", "close": 4.8, "volume": 200384.0}, {"date": "2020-11-06", "close": 4.79, "volume": 199214.0}, {"date": "2020-11-09", "close": 5.1, "volume": 445839.0}, {"date": "2020-11-10", "close": 5.14, "volume": 356123.0}, {"date": "2020-11-11", "close": 5.11, "volume": 335318.0}, {"date": "2020-11-12", "close": 4.9, "volume": 299262.0}, {"date": "2020-11-13", "close": 5.13, "volume": 171531.0}, {"date": "2020-11-16", "close": 5.14, "volume": 296698.0}, {"date": "2020-11-17", "close": 5.1, "volume": 328274.0}, {"date": "2020-11-18", "close": 5.14, "volume": 641801.0}, {"date": "2020-11-19", "close": 5.24, "volume": 451410.0}, {"date": "2020-11-20", "close": 5.38, "volume": 304626.0}, {"date": "2020-11-23", "close": 5.43, "volume": 476801.0}, {"date": "2020-11-24", "close": 5.51, "volume": 546076.0}, {"date": "2020-11-25", "close": 5.27, "volume": 288788.0}, {"date": "2020-11-27", "close": 5.42, "volume": 188483.0}, {"date": "2020-11-30", "close": 5.09, "volume": 1408803.0}, {"date": "2020-12-01", "close": 5.24, "volume": 463920.0}, {"date": "2020-12-02", "close": 5.25, "volume": 375310.0}, {"date": "2020-12-03", "close": 5.38, "volume": 404696.0}, {"date": "2020-12-04", "close": 5.38, "volume": 296030.0}, {"date": "2020-12-07", "close": 5.38, "volume": 189757.0}, {"date": "2020-12-08", "close": 5.43, "volume": 307673.0}, {"date": "2020-12-09", "close": 5.35, "volume": 249002.0}, {"date": "2020-12-10", "close": 5.25, "volume": 335428.0}, {"date": "2020-12-11", "close": 5.1, "volume": 574586.0}, {"date": "2020-12-14", "close": 4.98, "volume": 465879.0}, {"date": "2020-12-15", "close": 4.94, "volume": 1300940.0}, {"date": "2020-12-16", "close": 4.69, "volume": 937576.0}, {"date": "2020-12-17", "close": 4.58, "volume": 1103586.0}, {"date": "2020-12-18", "close": 4.59, "volume": 1196252.0}, {"date": "2020-12-21", "close": 4.82, "volume": 2140050.0}, {"date": "2020-12-22", "close": 4.78, "volume": 1325717.0}, {"date": "2020-12-23", "close": 4.83, "volume": 530666.0}, {"date": "2020-12-24", "close": 4.75, "volume": 401184.0}, {"date": "2020-12-28", "close": 4.78, "volume": 560500.0}, {"date": "2020-12-29", "close": 4.76, "volume": 489328.0}, {"date": "2020-12-30", "close": 4.75, "volume": 541800.0}, {"date": "2020-12-31", "close": 4.79, "volume": 362913.0}, {"date": "2021-01-04", "close": 4.79, "volume": 414001.0}, {"date": "2021-01-05", "close": 4.98, "volume": 504222.0}, {"date": "2021-01-06", "close": 5.1, "volume": 1513223.0}, {"date": "2021-01-07", "close": 5.01, "volume": 899871.0}, {"date": "2021-01-08", "close": 4.92, "volume": 905523.0}, {"date": "2021-01-11", "close": 4.78, "volume": 566290.0}, {"date": "2021-01-12", "close": 4.78, "volume": 581537.0}, {"date": "2021-01-13", "close": 4.69, "volume": 314520.0}, {"date": "2021-01-14", "close": 4.79, "volume": 549931.0}, {"date": "2021-01-15", "close": 4.68, "volume": 459729.0}, {"date": "2021-01-19", "close": 4.71, "volume": 381665.0}, {"date": "2021-01-20", "close": 4.66, "volume": 363700.0}, {"date": "2021-01-21", "close": 4.67, "volume": 315292.0}, {"date": "2021-01-22", "close": 4.74, "volume": 341505.0}, {"date": "2021-01-25", "close": 4.78, "volume": 475257.0}, {"date": "2021-01-26", "close": 4.78, "volume": 302785.0}, {"date": "2021-01-27", "close": 4.6, "volume": 1064693.0}, {"date": "2021-01-28", "close": 4.555, "volume": 504478.0}, {"date": "2021-01-29", "close": 4.49, "volume": 605059.0}, {"date": "2021-02-01", "close": 4.64, "volume": 643944.0}, {"date": "2021-02-02", "close": 4.68, "volume": 528335.0}, {"date": "2021-02-03", "close": 4.79, "volume": 630826.0}, {"date": "2021-02-04", "close": 5.19, "volume": 1090762.0}, {"date": "2021-02-05", "close": 5.2, "volume": 826611.0}, {"date": "2021-02-08", "close": 5.15, "volume": 483747.0}, {"date": "2021-02-09", "close": 5.14, "volume": 427125.0}, {"date": "2021-02-10", "close": 5.06, "volume": 366461.0}, {"date": "2021-02-11", "close": 5.05, "volume": 432388.0}, {"date": "2021-02-12", "close": 4.99, "volume": 252057.0}, {"date": "2021-02-16", "close": 5.16, "volume": 351527.0}, {"date": "2021-02-17", "close": 5.01, "volume": 282449.0}, {"date": "2021-02-18", "close": 4.89, "volume": 396962.0}, {"date": "2021-02-19", "close": 4.86, "volume": 562065.0}, {"date": "2021-02-22", "close": 4.96, "volume": 426294.0}, {"date": "2021-02-23", "close": 4.96, "volume": 377577.0}, {"date": "2021-02-24", "close": 5.23, "volume": 449252.0}, {"date": "2021-02-25", "close": 5.0, "volume": 520390.0}, {"date": "2021-02-26", "close": 4.8, "volume": 483524.0}, {"date": "2021-03-01", "close": 4.94, "volume": 290255.0}, {"date": "2021-03-02", "close": 4.91, "volume": 199971.0}, {"date": "2021-03-03", "close": 4.99, "volume": 288753.0}, {"date": "2021-03-04", "close": 5.05, "volume": 490223.0}, {"date": "2021-03-05", "close": 5.2, "volume": 592952.0}, {"date": "2021-03-08", "close": 5.28, "volume": 600610.0}, {"date": "2021-03-09", "close": 5.19, "volume": 349850.0}, {"date": "2021-03-10", "close": 5.28, "volume": 392227.0}, {"date": "2021-03-11", "close": 5.41, "volume": 373397.0}, {"date": "2021-03-12", "close": 5.59, "volume": 607810.0}, {"date": "2021-03-15", "close": 5.69, "volume": 527766.0}, {"date": "2021-03-16", "close": 5.6, "volume": 452272.0}, {"date": "2021-03-17", "close": 5.67, "volume": 354961.0}, {"date": "2021-03-18", "close": 5.58, "volume": 370754.0}, {"date": "2021-03-19", "close": 5.54, "volume": 1277757.0}, {"date": "2021-03-22", "close": 5.43, "volume": 324816.0}, {"date": "2021-03-23", "close": 5.24, "volume": 578632.0}, {"date": "2021-03-24", "close": 5.12, "volume": 349406.0}, {"date": "2021-03-25", "close": 5.09, "volume": 305496.0}, {"date": "2021-03-26", "close": 5.16, "volume": 263714.0}, {"date": "2021-03-29", "close": 5.07, "volume": 368750.0}, {"date": "2021-03-30", "close": 5.06, "volume": 235360.0}, {"date": "2021-03-31", "close": 4.97, "volume": 414563.0}, {"date": "2021-04-01", "close": 5.14, "volume": 289677.0}, {"date": "2021-04-05", "close": 5.28, "volume": 419100.0}, {"date": "2021-04-06", "close": 5.3, "volume": 266116.0}, {"date": "2021-04-07", "close": 5.24, "volume": 419093.0}, {"date": "2021-04-08", "close": 5.29, "volume": 549369.0}, {"date": "2021-04-09", "close": 5.37, "volume": 284572.0}, {"date": "2021-04-12", "close": 5.35, "volume": 233945.0}, {"date": "2021-04-13", "close": 5.21, "volume": 344527.0}, {"date": "2021-04-14", "close": 5.2, "volume": 265893.0}, {"date": "2021-04-15", "close": 5.22, "volume": 182867.0}, {"date": "2021-04-16", "close": 5.23, "volume": 196375.0}, {"date": "2021-04-19", "close": 5.12, "volume": 246700.0}, {"date": "2021-04-20", "close": 5.09, "volume": 248108.0}, {"date": "2021-04-21", "close": 5.12, "volume": 186197.0}, {"date": "2021-04-22", "close": 4.99, "volume": 283337.0}, {"date": "2021-04-23", "close": 5.06, "volume": 265058.0}, {"date": "2021-04-26", "close": 5.1, "volume": 141897.0}, {"date": "2021-04-27", "close": 5.16, "volume": 186651.0}, {"date": "2021-04-28", "close": 5.21, "volume": 195383.0}, {"date": "2021-04-29", "close": 5.64, "volume": 1185688.0}, {"date": "2021-04-30", "close": 5.63, "volume": 656531.0}, {"date": "2021-05-03", "close": 5.7, "volume": 802921.0}, {"date": "2021-05-04", "close": 5.77, "volume": 366978.0}, {"date": "2021-05-05", "close": 5.91, "volume": 670362.0}, {"date": "2021-05-06", "close": 6.65, "volume": 1347961.0}, {"date": "2021-05-07", "close": 6.49, "volume": 732339.0}, {"date": "2021-05-10", "close": 6.54, "volume": 659890.0}, {"date": "2021-05-11", "close": 6.55, "volume": 392047.0}, {"date": "2021-05-12", "close": 6.61, "volume": 393771.0}, {"date": "2021-05-13", "close": 6.68, "volume": 1140724.0}, {"date": "2021-05-14", "close": 6.95, "volume": 597419.0}, {"date": "2021-05-17", "close": 7.24, "volume": 587540.0}, {"date": "2021-05-18", "close": 7.2, "volume": 321623.0}, {"date": "2021-05-19", "close": 7.15, "volume": 511878.0}, {"date": "2021-05-20", "close": 7.2, "volume": 233587.0}, {"date": "2021-05-21", "close": 7.29, "volume": 310390.0}, {"date": "2021-05-24", "close": 7.29, "volume": 246679.0}, {"date": "2021-05-25", "close": 7.07, "volume": 237849.0}, {"date": "2021-05-26", "close": 7.09, "volume": 315600.0}, {"date": "2021-05-27", "close": 7.38, "volume": 470917.0}, {"date": "2021-05-28", "close": 7.35, "volume": 206363.0}, {"date": "2021-06-01", "close": 7.58, "volume": 380305.0}, {"date": "2021-06-02", "close": 7.46, "volume": 302420.0}, {"date": "2021-06-03", "close": 7.5, "volume": 308387.0}, {"date": "2021-06-04", "close": 7.44, "volume": 142445.0}, {"date": "2021-06-07", "close": 7.12, "volume": 863314.0}, {"date": "2021-06-08", "close": 7.05, "volume": 518395.0}, {"date": "2021-06-09", "close": 6.96, "volume": 337312.0}, {"date": "2021-06-10", "close": 6.93, "volume": 412766.0}, {"date": "2021-06-11", "close": 7.15, "volume": 611770.0}, {"date": "2021-06-14", "close": 7.21, "volume": 655403.0}, {"date": "2021-06-15", "close": 7.21, "volume": 382003.0}, {"date": "2021-06-16", "close": 7.05, "volume": 567701.0}, {"date": "2021-06-17", "close": 6.9, "volume": 388725.0}, {"date": "2021-06-18", "close": 6.44, "volume": 1744399.0}, {"date": "2021-06-21", "close": 6.75, "volume": 521319.0}, {"date": "2021-06-22", "close": 6.68, "volume": 295489.0}, {"date": "2021-06-23", "close": 6.73, "volume": 272832.0}, {"date": "2021-06-24", "close": 6.66, "volume": 233624.0}, {"date": "2021-06-25", "close": 6.38, "volume": 707888.0}, {"date": "2021-06-28", "close": 6.36, "volume": 457855.0}, {"date": "2021-06-29", "close": 6.19, "volume": 315518.0}, {"date": "2021-06-30", "close": 6.03, "volume": 366215.0}, {"date": "2021-07-01", "close": 6.17, "volume": 394425.0}, {"date": "2021-07-02", "close": 5.98, "volume": 222950.0}, {"date": "2021-07-06", "close": 5.98, "volume": 379396.0}, {"date": "2021-07-07", "close": 5.82, "volume": 269148.0}, {"date": "2021-07-08", "close": 5.79, "volume": 225821.0}, {"date": "2021-07-09", "close": 6.06, "volume": 326320.0}, {"date": "2021-07-12", "close": 6.2, "volume": 346479.0}, {"date": "2021-07-13", "close": 6.11, "volume": 327528.0}, {"date": "2021-07-14", "close": 6.01, "volume": 276504.0}, {"date": "2021-07-15", "close": 6.01, "volume": 195674.0}, {"date": "2021-07-16", "close": 5.92, "volume": 252994.0}, {"date": "2021-07-19", "close": 5.76, "volume": 406243.0}, {"date": "2021-07-20", "close": 5.78, "volume": 267749.0}, {"date": "2021-07-21", "close": 5.88, "volume": 209324.0}, {"date": "2021-07-22", "close": 5.7, "volume": 341336.0}, {"date": "2021-07-23", "close": 5.68, "volume": 278094.0}, {"date": "2021-07-26", "close": 5.8, "volume": 159451.0}, {"date": "2021-07-27", "close": 5.74, "volume": 415583.0}, {"date": "2021-07-28", "close": 5.79, "volume": 144369.0}, {"date": "2021-07-29", "close": 5.83, "volume": 132693.0}, {"date": "2021-07-30", "close": 5.72, "volume": 262675.0}, {"date": "2021-08-02", "close": 5.64, "volume": 240038.0}, {"date": "2021-08-03", "close": 5.6, "volume": 392739.0}, {"date": "2021-08-04", "close": 5.64, "volume": 515449.0}, {"date": "2021-08-05", "close": 5.94, "volume": 573945.0}, {"date": "2021-08-06", "close": 6.0, "volume": 507032.0}, {"date": "2021-08-09", "close": 6.05, "volume": 283848.0}, {"date": "2021-08-10", "close": 6.04, "volume": 192359.0}, {"date": "2021-08-11", "close": 6.29, "volume": 304491.0}, {"date": "2021-08-12", "close": 6.21, "volume": 172023.0}, {"date": "2021-08-13", "close": 6.16, "volume": 154281.0}, {"date": "2021-08-16", "close": 6.29, "volume": 243714.0}, {"date": "2021-08-17", "close": 6.22, "volume": 157098.0}, {"date": "2021-08-18", "close": 6.2, "volume": 144346.0}, {"date": "2021-08-19", "close": 6.17, "volume": 282152.0}, {"date": "2021-08-20", "close": 6.31, "volume": 199518.0}, {"date": "2021-08-23", "close": 6.37, "volume": 192199.0}, {"date": "2021-08-24", "close": 6.56, "volume": 331274.0}, {"date": "2021-08-25", "close": 6.6, "volume": 163546.0}, {"date": "2021-08-26", "close": 6.65, "volume": 306751.0}, {"date": "2021-08-27", "close": 6.77, "volume": 221355.0}, {"date": "2021-08-30", "close": 6.87, "volume": 341595.0}, {"date": "2021-08-31", "close": 6.89, "volume": 611574.0}, {"date": "2021-09-01", "close": 6.81, "volume": 241705.0}, {"date": "2021-09-02", "close": 6.87, "volume": 243837.0}, {"date": "2021-09-03", "close": 6.89, "volume": 205455.0}, {"date": "2021-09-07", "close": 6.84, "volume": 150338.0}, {"date": "2021-09-08", "close": 6.59, "volume": 179385.0}, {"date": "2021-09-09", "close": 6.64, "volume": 216907.0}, {"date": "2021-09-10", "close": 6.65, "volume": 188682.0}, {"date": "2021-09-13", "close": 6.86, "volume": 235173.0}, {"date": "2021-09-14", "close": 6.78, "volume": 366432.0}, {"date": "2021-09-15", "close": 6.75, "volume": 221841.0}, {"date": "2021-09-16", "close": 7.11, "volume": 707090.0}, {"date": "2021-09-17", "close": 7.08, "volume": 1317150.0}, {"date": "2021-09-20", "close": 7.0, "volume": 377043.0}, {"date": "2021-09-21", "close": 7.31, "volume": 455895.0}, {"date": "2021-09-22", "close": 7.3, "volume": 431573.0}, {"date": "2021-09-23", "close": 7.56, "volume": 462153.0}, {"date": "2021-09-24", "close": 7.66, "volume": 572256.0}, {"date": "2021-09-27", "close": 7.97, "volume": 699932.0}, {"date": "2021-09-28", "close": 7.89, "volume": 387834.0}, {"date": "2021-09-29", "close": 7.69, "volume": 414364.0}, {"date": "2021-09-30", "close": 7.57, "volume": 241442.0}, {"date": "2021-10-01", "close": 7.58, "volume": 398184.0}, {"date": "2021-10-04", "close": 7.59, "volume": 307187.0}, {"date": "2021-10-05", "close": 7.63, "volume": 296510.0}, {"date": "2021-10-06", "close": 7.56, "volume": 223949.0}, {"date": "2021-10-07", "close": 7.73, "volume": 848131.0}, {"date": "2021-10-08", "close": 8.24, "volume": 1222318.0}, {"date": "2021-10-11", "close": 8.32, "volume": 466747.0}, {"date": "2021-10-12", "close": 8.39, "volume": 514089.0}, {"date": "2021-10-13", "close": 8.2, "volume": 242733.0}, {"date": "2021-10-14", "close": 8.0, "volume": 346685.0}, {"date": "2021-10-15", "close": 8.0, "volume": 446418.0}, {"date": "2021-10-18", "close": 8.01, "volume": 189090.0}, {"date": "2021-10-19", "close": 7.91, "volume": 183431.0}, {"date": "2021-10-20", "close": 7.87, "volume": 271173.0}, {"date": "2021-10-21", "close": 7.81, "volume": 270448.0}, {"date": "2021-10-22", "close": 7.64, "volume": 344521.0}, {"date": "2021-10-25", "close": 7.65, "volume": 2359535.0}, {"date": "2021-10-26", "close": 7.71, "volume": 598880.0}, {"date": "2021-10-27", "close": 7.38, "volume": 310724.0}, {"date": "2021-10-28", "close": 7.34, "volume": 361013.0}, {"date": "2021-10-29", "close": 7.46, "volume": 455343.0}, {"date": "2021-11-01", "close": 7.61, "volume": 419046.0}, {"date": "2021-11-02", "close": 7.47, "volume": 326179.0}, {"date": "2021-11-03", "close": 7.6, "volume": 269820.0}, {"date": "2021-11-04", "close": 7.6, "volume": 241458.0}, {"date": "2021-11-05", "close": 7.8, "volume": 152761.0}, {"date": "2021-11-08", "close": 7.8, "volume": 179931.0}, {"date": "2021-11-09", "close": 7.91, "volume": 1210483.0}, {"date": "2021-11-10", "close": 7.95, "volume": 387488.0}, {"date": "2021-11-11", "close": 8.03, "volume": 178919.0}, {"date": "2021-11-12", "close": 8.11, "volume": 179729.0}, {"date": "2021-11-15", "close": 8.1, "volume": 300753.0}, {"date": "2021-11-16", "close": 7.8, "volume": 426039.0}, {"date": "2021-11-17", "close": 7.83, "volume": 242316.0}, {"date": "2021-11-18", "close": 8.68, "volume": 714785.0}, {"date": "2021-11-19", "close": 8.1, "volume": 371506.0}, {"date": "2021-11-22", "close": 8.11, "volume": 298063.0}, {"date": "2021-11-23", "close": 8.16, "volume": 268565.0}, {"date": "2021-11-24", "close": 7.92, "volume": 223071.0}, {"date": "2021-11-26", "close": 7.57, "volume": 827831.0}, {"date": "2021-11-29", "close": 7.42, "volume": 305886.0}, {"date": "2021-11-30", "close": 7.4, "volume": 454181.0}, {"date": "2021-12-01", "close": 7.16, "volume": 495413.0}, {"date": "2021-12-02", "close": 7.16, "volume": 302529.0}, {"date": "2021-12-03", "close": 7.12, "volume": 241825.0}, {"date": "2021-12-06", "close": 7.24, "volume": 219770.0}, {"date": "2021-12-07", "close": 7.18, "volume": 304779.0}, {"date": "2021-12-08", "close": 7.21, "volume": 156772.0}, {"date": "2021-12-09", "close": 7.09, "volume": 310138.0}, {"date": "2021-12-10", "close": 6.96, "volume": 259800.0}, {"date": "2021-12-13", "close": 6.9, "volume": 266704.0}, {"date": "2021-12-14", "close": 6.9, "volume": 210666.0}, {"date": "2021-12-15", "close": 7.02, "volume": 420252.0}, {"date": "2021-12-16", "close": 6.82, "volume": 300695.0}, {"date": "2021-12-17", "close": 7.23, "volume": 1818332.0}, {"date": "2021-12-20", "close": 7.05, "volume": 479373.0}, {"date": "2021-12-21", "close": 7.19, "volume": 194958.0}, {"date": "2021-12-22", "close": 7.09, "volume": 298349.0}, {"date": "2021-12-23", "close": 7.1, "volume": 413892.0}, {"date": "2021-12-27", "close": 7.25, "volume": 206582.0}, {"date": "2021-12-28", "close": 7.43, "volume": 286280.0}, {"date": "2021-12-29", "close": 7.34, "volume": 158541.0}, {"date": "2021-12-30", "close": 7.31, "volume": 254418.0}, {"date": "2021-12-31", "close": 7.37, "volume": 383524.0}, {"date": "2022-01-03", "close": 7.26, "volume": 456133.0}, {"date": "2022-01-04", "close": 7.31, "volume": 177886.0}, {"date": "2022-01-05", "close": 7.23, "volume": 167123.0}, {"date": "2022-01-06", "close": 7.31, "volume": 145775.0}, {"date": "2022-01-07", "close": 7.33, "volume": 193959.0}, {"date": "2022-01-10", "close": 7.35, "volume": 275192.0}, {"date": "2022-01-11", "close": 7.35, "volume": 168391.0}, {"date": "2022-01-12", "close": 7.21, "volume": 182277.0}, {"date": "2022-01-13", "close": 6.3, "volume": 3139525.0}, {"date": "2022-01-14", "close": 6.19, "volume": 764498.0}, {"date": "2022-01-18", "close": 6.29, "volume": 426190.0}, {"date": "2022-01-19", "close": 6.04, "volume": 520523.0}, {"date": "2022-01-20", "close": 6.11, "volume": 607193.0}, {"date": "2022-01-21", "close": 6.01, "volume": 496600.0}, {"date": "2022-01-24", "close": 6.12, "volume": 358658.0}, {"date": "2022-01-25", "close": 6.11, "volume": 289612.0}, {"date": "2022-01-26", "close": 5.93, "volume": 250729.0}, {"date": "2022-01-27", "close": 5.805, "volume": 776067.0}, {"date": "2022-01-28", "close": 5.94, "volume": 266131.0}, {"date": "2022-01-31", "close": 5.97, "volume": 317501.0}, {"date": "2022-02-01", "close": 6.27, "volume": 374680.0}, {"date": "2022-02-02", "close": 6.29, "volume": 392993.0}, {"date": "2022-02-03", "close": 6.7, "volume": 501544.0}, {"date": "2022-02-04", "close": 6.51, "volume": 393224.0}, {"date": "2022-02-07", "close": 6.32, "volume": 263714.0}, {"date": "2022-02-08", "close": 6.35, "volume": 1476879.0}, {"date": "2022-02-09", "close": 6.42, "volume": 271607.0}, {"date": "2022-02-10", "close": 6.35, "volume": 902003.0}, {"date": "2022-02-11", "close": 6.36, "volume": 227010.0}, {"date": "2022-02-14", "close": 6.23, "volume": 203481.0}, {"date": "2022-02-15", "close": 6.37, "volume": 244716.0}, {"date": "2022-02-16", "close": 6.22, "volume": 219351.0}, {"date": "2022-02-17", "close": 6.15, "volume": 397805.0}, {"date": "2022-02-18", "close": 6.19, "volume": 299046.0}, {"date": "2022-02-22", "close": 6.3, "volume": 309306.0}, {"date": "2022-02-23", "close": 6.22, "volume": 976621.0}, {"date": "2022-02-24", "close": 6.07, "volume": 298418.0}, {"date": "2022-02-25", "close": 6.03, "volume": 221549.0}, {"date": "2022-02-28", "close": 5.99, "volume": 281065.0}, {"date": "2022-03-01", "close": 5.84, "volume": 424852.0}, {"date": "2022-03-02", "close": 6.04, "volume": 357995.0}, {"date": "2022-03-03", "close": 5.82, "volume": 238948.0}, {"date": "2022-03-04", "close": 5.69, "volume": 552188.0}, {"date": "2022-03-07", "close": 5.56, "volume": 375505.0}, {"date": "2022-03-08", "close": 5.7, "volume": 553916.0}, {"date": "2022-03-09", "close": 5.86, "volume": 320430.0}, {"date": "2022-03-10", "close": 5.7, "volume": 348049.0}, {"date": "2022-03-11", "close": 5.6, "volume": 231330.0}, {"date": "2022-03-14", "close": 5.63, "volume": 336664.0}, {"date": "2022-03-15", "close": 5.69, "volume": 523698.0}, {"date": "2022-03-16", "close": 5.94, "volume": 338141.0}, {"date": "2022-03-17", "close": 5.95, "volume": 163142.0}, {"date": "2022-03-18", "close": 5.97, "volume": 439160.0}, {"date": "2022-03-21", "close": 6.21, "volume": 442713.0}, {"date": "2022-03-22", "close": 6.13, "volume": 190944.0}, {"date": "2022-03-23", "close": 6.02, "volume": 127418.0}, {"date": "2022-03-24", "close": 6.09, "volume": 135468.0}, {"date": "2022-03-25", "close": 6.12, "volume": 247723.0}, {"date": "2022-03-28", "close": 6.06, "volume": 197925.0}, {"date": "2022-03-29", "close": 6.24, "volume": 306800.0}, {"date": "2022-03-30", "close": 6.11, "volume": 312282.0}, {"date": "2022-03-31", "close": 6.04, "volume": 293502.0}, {"date": "2022-04-01", "close": 6.18, "volume": 233953.0}, {"date": "2022-04-04", "close": 5.95, "volume": 245615.0}, {"date": "2022-04-05", "close": 6.36, "volume": 821943.0}, {"date": "2022-04-06", "close": 6.72, "volume": 703329.0}, {"date": "2022-04-07", "close": 6.76, "volume": 554012.0}, {"date": "2022-04-08", "close": 6.87, "volume": 348881.0}, {"date": "2022-04-11", "close": 6.99, "volume": 683009.0}, {"date": "2022-04-12", "close": 7.08, "volume": 425934.0}, {"date": "2022-04-13", "close": 7.09, "volume": 458077.0}, {"date": "2022-04-14", "close": 7.14, "volume": 242134.0}, {"date": "2022-04-18", "close": 7.13, "volume": 248458.0}, {"date": "2022-04-19", "close": 7.16, "volume": 239759.0}, {"date": "2022-04-20", "close": 7.11, "volume": 221592.0}, {"date": "2022-04-21", "close": 7.17, "volume": 319253.0}, {"date": "2022-04-22", "close": 7.03, "volume": 259564.0}, {"date": "2022-04-25", "close": 7.06, "volume": 246991.0}, {"date": "2022-04-26", "close": 6.92, "volume": 252809.0}, {"date": "2022-04-27", "close": 6.91, "volume": 221128.0}, {"date": "2022-04-28", "close": 7.31, "volume": 450448.0}, {"date": "2022-04-29", "close": 7.0, "volume": 382287.0}, {"date": "2022-05-02", "close": 6.86, "volume": 383686.0}, {"date": "2022-05-03", "close": 7.02, "volume": 251121.0}, {"date": "2022-05-04", "close": 7.18, "volume": 388353.0}, {"date": "2022-05-05", "close": 7.79, "volume": 1151572.0}, {"date": "2022-05-06", "close": 7.65, "volume": 513571.0}, {"date": "2022-05-09", "close": 7.44, "volume": 412608.0}, {"date": "2022-05-10", "close": 7.07, "volume": 327345.0}, {"date": "2022-05-11", "close": 6.93, "volume": 304798.0}, {"date": "2022-05-12", "close": 7.03, "volume": 238041.0}, {"date": "2022-05-13", "close": 7.18, "volume": 263037.0}, {"date": "2022-05-16", "close": 7.18, "volume": 211790.0}, {"date": "2022-05-17", "close": 7.35, "volume": 156397.0}, {"date": "2022-05-18", "close": 7.27, "volume": 361770.0}, {"date": "2022-05-19", "close": 7.18, "volume": 251242.0}, {"date": "2022-05-20", "close": 7.16, "volume": 287144.0}, {"date": "2022-05-23", "close": 7.235, "volume": 215706.0}, {"date": "2022-05-24", "close": 7.24, "volume": 256223.0}, {"date": "2022-05-25", "close": 7.31, "volume": 213133.0}, {"date": "2022-05-26", "close": 7.89, "volume": 1031818.0}, {"date": "2022-05-27", "close": 7.81, "volume": 431703.0}, {"date": "2022-05-31", "close": 7.58, "volume": 300205.0}, {"date": "2022-06-01", "close": 7.78, "volume": 443316.0}, {"date": "2022-06-02", "close": 8.06, "volume": 499739.0}, {"date": "2022-06-03", "close": 7.76, "volume": 264229.0}, {"date": "2022-06-06", "close": 7.87, "volume": 267663.0}, {"date": "2022-06-07", "close": 7.96, "volume": 281210.0}, {"date": "2022-06-08", "close": 7.81, "volume": 189517.0}, {"date": "2022-06-09", "close": 7.71, "volume": 187853.0}, {"date": "2022-06-10", "close": 7.67, "volume": 295209.0}, {"date": "2022-06-13", "close": 7.37, "volume": 291486.0}, {"date": "2022-06-14", "close": 7.46, "volume": 273369.0}, {"date": "2022-06-15", "close": 7.52, "volume": 296541.0}, {"date": "2022-06-16", "close": 7.15, "volume": 515134.0}, {"date": "2022-06-17", "close": 7.38, "volume": 522399.0}, {"date": "2022-06-21", "close": 7.38, "volume": 327232.0}, {"date": "2022-06-22", "close": 7.52, "volume": 235403.0}, {"date": "2022-06-23", "close": 7.72, "volume": 312539.0}, {"date": "2022-06-24", "close": 7.71, "volume": 502937.0}, {"date": "2022-06-27", "close": 7.72, "volume": 192687.0}, {"date": "2022-06-28", "close": 7.6, "volume": 372014.0}, {"date": "2022-06-29", "close": 7.29, "volume": 235368.0}, {"date": "2022-06-30", "close": 7.51, "volume": 284308.0}, {"date": "2022-07-01", "close": 7.64, "volume": 236482.0}, {"date": "2022-07-05", "close": 7.58, "volume": 397008.0}, {"date": "2022-07-06", "close": 7.33, "volume": 487397.0}, {"date": "2022-07-07", "close": 7.43, "volume": 251046.0}, {"date": "2022-07-08", "close": 7.33, "volume": 287443.0}, {"date": "2022-07-11", "close": 7.17, "volume": 414427.0}, {"date": "2022-07-12", "close": 7.19, "volume": 260360.0}, {"date": "2022-07-13", "close": 7.39, "volume": 352007.0}, {"date": "2022-07-14", "close": 7.24, "volume": 437366.0}, {"date": "2022-07-15", "close": 7.34, "volume": 215189.0}, {"date": "2022-07-18", "close": 7.27, "volume": 203659.0}, {"date": "2022-07-19", "close": 7.49, "volume": 286185.0}, {"date": "2022-07-20", "close": 7.51, "volume": 255133.0}, {"date": "2022-07-21", "close": 7.46, "volume": 266960.0}, {"date": "2022-07-22", "close": 7.47, "volume": 192486.0}, {"date": "2022-07-25", "close": 7.49, "volume": 226701.0}, {"date": "2022-07-26", "close": 7.42, "volume": 154655.0}, {"date": "2022-07-27", "close": 7.59, "volume": 210312.0}, {"date": "2022-07-28", "close": 7.87, "volume": 297648.0}, {"date": "2022-07-29", "close": 8.04, "volume": 352525.0}, {"date": "2022-08-01", "close": 8.13, "volume": 181017.0}, {"date": "2022-08-02", "close": 8.32, "volume": 396434.0}, {"date": "2022-08-03", "close": 8.41, "volume": 490993.0}, {"date": "2022-08-04", "close": 8.75, "volume": 993210.0}, {"date": "2022-08-05", "close": 8.74, "volume": 621397.0}, {"date": "2022-08-08", "close": 9.13, "volume": 531859.0}, {"date": "2022-08-09", "close": 9.24, "volume": 355629.0}, {"date": "2022-08-10", "close": 9.51, "volume": 728130.0}, {"date": "2022-08-11", "close": 9.21, "volume": 530702.0}, {"date": "2022-08-12", "close": 9.45, "volume": 340814.0}, {"date": "2022-08-15", "close": 9.51, "volume": 304206.0}, {"date": "2022-08-16", "close": 9.52, "volume": 380759.0}, {"date": "2022-08-17", "close": 9.31, "volume": 257993.0}, {"date": "2022-08-18", "close": 9.44, "volume": 294554.0}, {"date": "2022-08-19", "close": 9.27, "volume": 384792.0}, {"date": "2022-08-22", "close": 9.13, "volume": 232360.0}, {"date": "2022-08-23", "close": 9.06, "volume": 340261.0}, {"date": "2022-08-24", "close": 9.16, "volume": 204825.0}, {"date": "2022-08-25", "close": 9.41, "volume": 239878.0}, {"date": "2022-08-26", "close": 9.08, "volume": 212508.0}, {"date": "2022-08-29", "close": 8.985, "volume": 216422.0}, {"date": "2022-08-30", "close": 8.94, "volume": 200630.0}, {"date": "2022-08-31", "close": 8.75, "volume": 456786.0}, {"date": "2022-09-01", "close": 8.52, "volume": 286635.0}, {"date": "2022-09-02", "close": 8.35, "volume": 236885.0}, {"date": "2022-09-06", "close": 8.44, "volume": 379862.0}, {"date": "2022-09-07", "close": 8.45, "volume": 225393.0}, {"date": "2022-09-08", "close": 8.42, "volume": 207937.0}, {"date": "2022-09-09", "close": 8.55, "volume": 204291.0}, {"date": "2022-09-12", "close": 8.59, "volume": 131492.0}, {"date": "2022-09-13", "close": 8.37, "volume": 301743.0}, {"date": "2022-09-14", "close": 8.32, "volume": 244397.0}, {"date": "2022-09-15", "close": 8.26, "volume": 213736.0}, {"date": "2022-09-16", "close": 8.14, "volume": 474610.0}, {"date": "2022-09-19", "close": 8.3, "volume": 175866.0}, {"date": "2022-09-20", "close": 8.16, "volume": 194100.0}, {"date": "2022-09-21", "close": 8.12, "volume": 195446.0}, {"date": "2022-09-22", "close": 8.13, "volume": 214172.0}, {"date": "2022-09-23", "close": 8.06, "volume": 350043.0}, {"date": "2022-09-26", "close": 8.03, "volume": 239886.0}, {"date": "2022-09-27", "close": 7.8, "volume": 266799.0}, {"date": "2022-09-28", "close": 7.97, "volume": 378756.0}, {"date": "2022-09-29", "close": 7.9, "volume": 621376.0}, {"date": "2022-09-30", "close": 7.71, "volume": 763598.0}, {"date": "2022-10-03", "close": 7.91, "volume": 513945.0}, {"date": "2022-10-04", "close": 8.09, "volume": 311334.0}, {"date": "2022-10-05", "close": 8.0, "volume": 221537.0}, {"date": "2022-10-06", "close": 7.94, "volume": 190491.0}, {"date": "2022-10-07", "close": 7.89, "volume": 281314.0}, {"date": "2022-10-10", "close": 7.79, "volume": 403929.0}, {"date": "2022-10-11", "close": 7.9, "volume": 595389.0}, {"date": "2022-10-12", "close": 8.09, "volume": 674823.0}, {"date": "2022-10-13", "close": 8.24, "volume": 486138.0}, {"date": "2022-10-14", "close": 8.0, "volume": 319857.0}, {"date": "2022-10-17", "close": 8.16, "volume": 408714.0}, {"date": "2022-10-18", "close": 8.29, "volume": 492579.0}, {"date": "2022-10-19", "close": 8.25, "volume": 379636.0}, {"date": "2022-10-20", "close": 8.32, "volume": 349681.0}, {"date": "2022-10-21", "close": 8.54, "volume": 392164.0}, {"date": "2022-10-24", "close": 8.59, "volume": 320420.0}, {"date": "2022-10-25", "close": 8.88, "volume": 470427.0}, {"date": "2022-10-26", "close": 8.71, "volume": 291180.0}, {"date": "2022-10-27", "close": 9.15, "volume": 1128197.0}, {"date": "2022-10-28", "close": 9.49, "volume": 455970.0}, {"date": "2022-10-31", "close": 9.66, "volume": 399784.0}, {"date": "2022-11-01", "close": 9.6, "volume": 330151.0}, {"date": "2022-11-02", "close": 9.35, "volume": 325087.0}, {"date": "2022-11-03", "close": 9.09, "volume": 354821.0}, {"date": "2022-11-04", "close": 9.19, "volume": 279301.0}, {"date": "2022-11-07", "close": 9.3, "volume": 302379.0}, {"date": "2022-11-08", "close": 9.44, "volume": 329296.0}, {"date": "2022-11-09", "close": 9.24, "volume": 223578.0}, {"date": "2022-11-10", "close": 9.73, "volume": 555042.0}, {"date": "2022-11-11", "close": 9.65, "volume": 258577.0}, {"date": "2022-11-14", "close": 9.8, "volume": 370338.0}, {"date": "2022-11-15", "close": 9.85, "volume": 1815791.0}, {"date": "2022-11-16", "close": 9.78, "volume": 783992.0}, {"date": "2022-11-17", "close": 9.41, "volume": 1706043.0}, {"date": "2022-11-18", "close": 9.62, "volume": 599299.0}, {"date": "2022-11-21", "close": 9.92, "volume": 478357.0}, {"date": "2022-11-22", "close": 10.09, "volume": 627873.0}, {"date": "2022-11-23", "close": 10.03, "volume": 317469.0}, {"date": "2022-11-25", "close": 10.09, "volume": 198149.0}, {"date": "2022-11-28", "close": 10.04, "volume": 316584.0}, {"date": "2022-11-29", "close": 10.08, "volume": 391585.0}, {"date": "2022-11-30", "close": 10.02, "volume": 1674570.0}, {"date": "2022-12-01", "close": 10.06, "volume": 645919.0}, {"date": "2022-12-02", "close": 10.17, "volume": 286519.0}, {"date": "2022-12-05", "close": 10.35, "volume": 280498.0}, {"date": "2022-12-06", "close": 10.56, "volume": 482202.0}, {"date": "2022-12-07", "close": 8.64, "volume": 4429061.0}, {"date": "2022-12-08", "close": 8.26, "volume": 3913128.0}, {"date": "2022-12-09", "close": 8.01, "volume": 1464274.0}, {"date": "2022-12-12", "close": 8.37, "volume": 882600.0}, {"date": "2022-12-13", "close": 8.41, "volume": 942433.0}, {"date": "2022-12-14", "close": 8.42, "volume": 665302.0}, {"date": "2022-12-15", "close": 8.25, "volume": 638301.0}, {"date": "2022-12-16", "close": 8.44, "volume": 1710757.0}, {"date": "2022-12-19", "close": 8.5, "volume": 747902.0}, {"date": "2022-12-20", "close": 8.18, "volume": 676795.0}, {"date": "2022-12-21", "close": 8.32, "volume": 568515.0}, {"date": "2022-12-22", "close": 8.21, "volume": 947783.0}, {"date": "2022-12-23", "close": 8.33, "volume": 353291.0}, {"date": "2022-12-27", "close": 8.48, "volume": 303159.0}, {"date": "2022-12-28", "close": 8.12, "volume": 356980.0}, {"date": "2022-12-29", "close": 8.23, "volume": 299251.0}, {"date": "2022-12-30", "close": 8.15, "volume": 580018.0}, {"date": "2023-01-03", "close": 8.33, "volume": 488914.0}, {"date": "2023-01-04", "close": 8.72, "volume": 1049700.0}, {"date": "2023-01-05", "close": 8.68, "volume": 633999.0}, {"date": "2023-01-06", "close": 8.9, "volume": 597283.0}, {"date": "2023-01-09", "close": 8.82, "volume": 361666.0}, {"date": "2023-01-10", "close": 9.09, "volume": 920175.0}, {"date": "2023-01-11", "close": 9.0, "volume": 1071111.0}, {"date": "2023-01-12", "close": 8.87, "volume": 412316.0}, {"date": "2023-01-13", "close": 8.73, "volume": 453812.0}, {"date": "2023-01-17", "close": 8.61, "volume": 325115.0}, {"date": "2023-01-18", "close": 8.5, "volume": 332566.0}, {"date": "2023-01-19", "close": 8.51, "volume": 276658.0}, {"date": "2023-01-20", "close": 8.63, "volume": 332073.0}, {"date": "2023-01-23", "close": 9.07, "volume": 1232101.0}, {"date": "2023-01-24", "close": 9.18, "volume": 792629.0}, {"date": "2023-01-25", "close": 9.28, "volume": 1524146.0}, {"date": "2023-01-26", "close": 9.07, "volume": 432141.0}, {"date": "2023-01-27", "close": 9.04, "volume": 274575.0}, {"date": "2023-01-30", "close": 8.87, "volume": 285957.0}, {"date": "2023-01-31", "close": 9.11, "volume": 359691.0}, {"date": "2023-02-01", "close": 9.03, "volume": 716099.0}, {"date": "2023-02-02", "close": 9.03, "volume": 1040253.0}, {"date": "2023-02-03", "close": 9.34, "volume": 1548447.0}, {"date": "2023-02-06", "close": 9.31, "volume": 465920.0}, {"date": "2023-02-07", "close": 9.07, "volume": 763906.0}, {"date": "2023-02-08", "close": 9.14, "volume": 410779.0}, {"date": "2023-02-09", "close": 9.09, "volume": 487926.0}, {"date": "2023-02-10", "close": 8.93, "volume": 859551.0}, {"date": "2023-02-13", "close": 9.27, "volume": 452276.0}, {"date": "2023-02-14", "close": 9.0, "volume": 806655.0}, {"date": "2023-02-15", "close": 9.09, "volume": 539971.0}, {"date": "2023-02-16", "close": 9.11, "volume": 398204.0}, {"date": "2023-02-17", "close": 9.12, "volume": 606596.0}, {"date": "2023-02-21", "close": 8.94, "volume": 665304.0}, {"date": "2023-02-22", "close": 8.94, "volume": 790913.0}, {"date": "2023-02-23", "close": 8.88, "volume": 1009769.0}, {"date": "2023-02-24", "close": 8.88, "volume": 415341.0}, {"date": "2023-02-27", "close": 8.87, "volume": 294886.0}, {"date": "2023-02-28", "close": 8.82, "volume": 519227.0}, {"date": "2023-03-01", "close": 8.87, "volume": 412207.0}, {"date": "2023-03-02", "close": 8.9, "volume": 340097.0}, {"date": "2023-03-03", "close": 9.06, "volume": 345011.0}, {"date": "2023-03-06", "close": 8.88, "volume": 484843.0}, {"date": "2023-03-07", "close": 8.92, "volume": 604369.0}, {"date": "2023-03-08", "close": 8.87, "volume": 758072.0}, {"date": "2023-03-09", "close": 8.72, "volume": 397880.0}, {"date": "2023-03-10", "close": 8.56, "volume": 524833.0}, {"date": "2023-03-13", "close": 8.29, "volume": 536350.0}, {"date": "2023-03-14", "close": 8.47, "volume": 532714.0}, {"date": "2023-03-15", "close": 8.22, "volume": 1691564.0}, {"date": "2023-03-16", "close": 8.31, "volume": 773512.0}, {"date": "2023-03-17", "close": 8.23, "volume": 1675879.0}, {"date": "2023-03-20", "close": 8.21, "volume": 933029.0}, {"date": "2023-03-21", "close": 8.33, "volume": 689704.0}, {"date": "2023-03-22", "close": 8.13, "volume": 580153.0}, {"date": "2023-03-23", "close": 8.14, "volume": 395342.0}, {"date": "2023-03-24", "close": 8.37, "volume": 435234.0}, {"date": "2023-03-27", "close": 8.52, "volume": 460838.0}, {"date": "2023-03-28", "close": 8.52, "volume": 265975.0}, {"date": "2023-03-29", "close": 8.52, "volume": 281241.0}, {"date": "2023-03-30", "close": 8.5, "volume": 334473.0}, {"date": "2023-03-31", "close": 8.6, "volume": 661338.0}, {"date": "2023-04-03", "close": 8.54, "volume": 376033.0}, {"date": "2023-04-04", "close": 8.53, "volume": 315992.0}, {"date": "2023-04-05", "close": 8.66, "volume": 328371.0}, {"date": "2023-04-06", "close": 8.71, "volume": 281356.0}, {"date": "2023-04-10", "close": 8.79, "volume": 520593.0}, {"date": "2023-04-11", "close": 8.8, "volume": 537288.0}, {"date": "2023-04-12", "close": 8.95, "volume": 290494.0}, {"date": "2023-04-13", "close": 9.06, "volume": 281167.0}, {"date": "2023-04-14", "close": 9.07, "volume": 246693.0}, {"date": "2023-04-17", "close": 9.01, "volume": 260497.0}, {"date": "2023-04-18", "close": 9.17, "volume": 324031.0}, {"date": "2023-04-19", "close": 9.18, "volume": 513071.0}, {"date": "2023-04-20", "close": 8.95, "volume": 331995.0}, {"date": "2023-04-21", "close": 8.69, "volume": 365748.0}, {"date": "2023-04-24", "close": 8.72, "volume": 465787.0}, {"date": "2023-04-25", "close": 8.78, "volume": 389793.0}, {"date": "2023-04-26", "close": 8.705, "volume": 346542.0}, {"date": "2023-04-27", "close": 8.75, "volume": 469231.0}, {"date": "2023-04-28", "close": 8.61, "volume": 452084.0}, {"date": "2023-05-01", "close": 8.78, "volume": 420879.0}, {"date": "2023-05-02", "close": 8.73, "volume": 472016.0}, {"date": "2023-05-03", "close": 8.74, "volume": 465083.0}, {"date": "2023-05-04", "close": 8.6, "volume": 1188945.0}, {"date": "2023-05-05", "close": 9.18, "volume": 1192758.0}, {"date": "2023-05-08", "close": 9.01, "volume": 591346.0}, {"date": "2023-05-09", "close": 9.1, "volume": 920054.0}, {"date": "2023-05-10", "close": 8.98, "volume": 350470.0}, {"date": "2023-05-11", "close": 8.87, "volume": 470375.0}, {"date": "2023-05-12", "close": 8.75, "volume": 297250.0}, {"date": "2023-05-15", "close": 8.75, "volume": 487732.0}, {"date": "2023-05-16", "close": 8.74, "volume": 266830.0}, {"date": "2023-05-17", "close": 8.78, "volume": 359126.0}, {"date": "2023-05-18", "close": 8.8, "volume": 365357.0}, {"date": "2023-05-19", "close": 8.8, "volume": 553014.0}, {"date": "2023-05-22", "close": 8.76, "volume": 357357.0}, {"date": "2023-05-23", "close": 8.72, "volume": 434995.0}, {"date": "2023-05-24", "close": 8.48, "volume": 359755.0}, {"date": "2023-05-25", "close": 8.48, "volume": 383656.0}, {"date": "2023-05-26", "close": 8.26, "volume": 670108.0}, {"date": "2023-05-30", "close": 8.58, "volume": 1155463.0}, {"date": "2023-05-31", "close": 8.34, "volume": 876315.0}, {"date": "2023-06-01", "close": 8.29, "volume": 518807.0}, {"date": "2023-06-02", "close": 8.46, "volume": 440773.0}, {"date": "2023-06-05", "close": 8.36, "volume": 571608.0}, {"date": "2023-06-06", "close": 8.53, "volume": 786251.0}, {"date": "2023-06-07", "close": 8.71, "volume": 1236444.0}, {"date": "2023-06-08", "close": 8.79, "volume": 583254.0}, {"date": "2023-06-09", "close": 8.6, "volume": 369006.0}, {"date": "2023-06-12", "close": 8.66, "volume": 573383.0}, {"date": "2023-06-13", "close": 8.72, "volume": 511462.0}, {"date": "2023-06-14", "close": 8.61, "volume": 472641.0}, {"date": "2023-06-15", "close": 8.5, "volume": 680132.0}, {"date": "2023-06-16", "close": 8.34, "volume": 1157199.0}, {"date": "2023-06-20", "close": 8.26, "volume": 677116.0}, {"date": "2023-06-21", "close": 8.3, "volume": 1414488.0}, {"date": "2023-06-22", "close": 8.65, "volume": 1489881.0}, {"date": "2023-06-23", "close": 8.68, "volume": 8263291.0}, {"date": "2023-06-26", "close": 8.25, "volume": 1315239.0}, {"date": "2023-06-27", "close": 8.11, "volume": 924892.0}, {"date": "2023-06-28", "close": 8.13, "volume": 634476.0}, {"date": "2023-06-29", "close": 8.31, "volume": 486175.0}, {"date": "2023-06-30", "close": 8.38, "volume": 789365.0}, {"date": "2023-07-03", "close": 8.36, "volume": 257328.0}, {"date": "2023-07-05", "close": 8.27, "volume": 533627.0}, {"date": "2023-07-06", "close": 8.29, "volume": 636490.0}, {"date": "2023-07-07", "close": 8.47, "volume": 754488.0}, {"date": "2023-07-10", "close": 8.68, "volume": 479970.0}, {"date": "2023-07-11", "close": 8.61, "volume": 751336.0}, {"date": "2023-07-12", "close": 8.71, "volume": 531197.0}, {"date": "2023-07-13", "close": 8.74, "volume": 415251.0}, {"date": "2023-07-14", "close": 8.77, "volume": 361871.0}, {"date": "2023-07-17", "close": 8.78, "volume": 507980.0}, {"date": "2023-07-18", "close": 9.07, "volume": 994187.0}, {"date": "2023-07-19", "close": 9.25, "volume": 925494.0}, {"date": "2023-07-20", "close": 9.2, "volume": 579837.0}, {"date": "2023-07-21", "close": 9.25, "volume": 438428.0}, {"date": "2023-07-24", "close": 9.33, "volume": 458454.0}, {"date": "2023-07-25", "close": 9.21, "volume": 642926.0}, {"date": "2023-07-26", "close": 9.24, "volume": 312043.0}, {"date": "2023-07-27", "close": 9.11, "volume": 265067.0}, {"date": "2023-07-28", "close": 9.07, "volume": 202650.0}, {"date": "2023-07-31", "close": 9.06, "volume": 221883.0}, {"date": "2023-08-01", "close": 9.05, "volume": 383364.0}, {"date": "2023-08-02", "close": 8.84, "volume": 330768.0}, {"date": "2023-08-03", "close": 9.42, "volume": 666488.0}, {"date": "2023-08-04", "close": 9.23, "volume": 585943.0}, {"date": "2023-08-07", "close": 9.31, "volume": 354069.0}, {"date": "2023-08-08", "close": 9.21, "volume": 381695.0}, {"date": "2023-08-09", "close": 9.13, "volume": 286868.0}, {"date": "2023-08-10", "close": 9.04, "volume": 347296.0}, {"date": "2023-08-11", "close": 9.06, "volume": 215287.0}, {"date": "2023-08-14", "close": 8.84, "volume": 370533.0}, {"date": "2023-08-15", "close": 8.83, "volume": 350452.0}, {"date": "2023-08-16", "close": 8.61, "volume": 251970.0}, {"date": "2023-08-17", "close": 8.63, "volume": 331385.0}, {"date": "2023-08-18", "close": 8.61, "volume": 227171.0}, {"date": "2023-08-21", "close": 8.55, "volume": 281969.0}, {"date": "2023-08-22", "close": 8.59, "volume": 284771.0}, {"date": "2023-08-23", "close": 8.69, "volume": 239383.0}, {"date": "2023-08-24", "close": 8.65, "volume": 423348.0}, {"date": "2023-08-25", "close": 8.7, "volume": 271176.0}, {"date": "2023-08-28", "close": 8.7, "volume": 229556.0}, {"date": "2023-08-29", "close": 8.7, "volume": 219584.0}, {"date": "2023-08-30", "close": 8.48, "volume": 308161.0}, {"date": "2023-08-31", "close": 8.41, "volume": 332617.0}, {"date": "2023-09-01", "close": 8.41, "volume": 273013.0}, {"date": "2023-09-05", "close": 8.21, "volume": 458102.0}, {"date": "2023-09-06", "close": 8.22, "volume": 235807.0}, {"date": "2023-09-07", "close": 8.16, "volume": 332444.0}, {"date": "2023-09-08", "close": 8.16, "volume": 241925.0}, {"date": "2023-09-11", "close": 8.12, "volume": 380012.0}, {"date": "2023-09-12", "close": 8.05, "volume": 935407.0}, {"date": "2023-09-13", "close": 8.01, "volume": 344877.0}, {"date": "2023-09-14", "close": 8.02, "volume": 233380.0}, {"date": "2023-09-15", "close": 7.96, "volume": 1255914.0}, {"date": "2023-09-18", "close": 7.88, "volume": 355179.0}, {"date": "2023-09-19", "close": 7.87, "volume": 265863.0}, {"date": "2023-09-20", "close": 7.87, "volume": 471426.0}, {"date": "2023-09-21", "close": 7.83, "volume": 327018.0}, {"date": "2023-09-22", "close": 7.76, "volume": 336782.0}, {"date": "2023-09-25", "close": 7.84, "volume": 354265.0}, {"date": "2023-09-26", "close": 7.77, "volume": 201992.0}, {"date": "2023-09-27", "close": 7.98, "volume": 553401.0}, {"date": "2023-09-28", "close": 8.06, "volume": 446056.0}, {"date": "2023-09-29", "close": 8.25, "volume": 1045413.0}, {"date": "2023-10-02", "close": 8.31, "volume": 475594.0}, {"date": "2023-10-03", "close": 8.28, "volume": 299084.0}, {"date": "2023-10-04", "close": 8.35, "volume": 285212.0}, {"date": "2023-10-05", "close": 8.36, "volume": 236204.0}, {"date": "2023-10-06", "close": 8.38, "volume": 306529.0}, {"date": "2023-10-09", "close": 8.33, "volume": 274886.0}, {"date": "2023-10-10", "close": 8.35, "volume": 214728.0}, {"date": "2023-10-11", "close": 8.37, "volume": 157969.0}, {"date": "2023-10-12", "close": 8.29, "volume": 213564.0}, {"date": "2023-10-13", "close": 8.06, "volume": 509855.0}, {"date": "2023-10-16", "close": 8.02, "volume": 437407.0}, {"date": "2023-10-17", "close": 8.23, "volume": 426559.0}, {"date": "2023-10-18", "close": 8.03, "volume": 244162.0}, {"date": "2023-10-19", "close": 7.85, "volume": 788300.0}, {"date": "2023-10-20", "close": 7.98, "volume": 301912.0}, {"date": "2023-10-23", "close": 7.94, "volume": 409593.0}, {"date": "2023-10-24", "close": 7.87, "volume": 263409.0}, {"date": "2023-10-25", "close": 7.7, "volume": 309482.0}, {"date": "2023-10-26", "close": 8.01, "volume": 452194.0}, {"date": "2023-10-27", "close": 8.02, "volume": 394020.0}, {"date": "2023-10-30", "close": 8.14, "volume": 240303.0}, {"date": "2023-10-31", "close": 8.2, "volume": 211741.0}, {"date": "2023-11-01", "close": 8.14, "volume": 251241.0}, {"date": "2023-11-02", "close": 8.38, "volume": 506495.0}, {"date": "2023-11-03", "close": 8.49, "volume": 452871.0}, {"date": "2023-11-06", "close": 8.5, "volume": 242137.0}, {"date": "2023-11-07", "close": 8.31, "volume": 163972.0}, {"date": "2023-11-08", "close": 8.24, "volume": 130204.0}, {"date": "2023-11-09", "close": 8.28, "volume": 184123.0}, {"date": "2023-11-10", "close": 8.22, "volume": 231771.0}, {"date": "2023-11-13", "close": 8.25, "volume": 224845.0}, {"date": "2023-11-14", "close": 8.52, "volume": 338997.0}, {"date": "2023-11-15", "close": 8.61, "volume": 430413.0}, {"date": "2023-11-16", "close": 8.32, "volume": 715325.0}, {"date": "2023-11-17", "close": 8.24, "volume": 609718.0}, {"date": "2023-11-20", "close": 8.39, "volume": 418092.0}, {"date": "2023-11-21", "close": 8.29, "volume": 342212.0}, {"date": "2023-11-22", "close": 8.28, "volume": 361081.0}, {"date": "2023-11-24", "close": 8.24, "volume": 106533.0}, {"date": "2023-11-27", "close": 8.11, "volume": 440723.0}, {"date": "2023-11-28", "close": 8.11, "volume": 808581.0}, {"date": "2023-11-29", "close": 8.07, "volume": 472861.0}, {"date": "2023-11-30", "close": 8.2, "volume": 500571.0}, {"date": "2023-12-01", "close": 8.38, "volume": 435920.0}, {"date": "2023-12-04", "close": 8.76, "volume": 607740.0}, {"date": "2023-12-05", "close": 8.69, "volume": 499901.0}, {"date": "2023-12-06", "close": 8.47, "volume": 317351.0}, {"date": "2023-12-07", "close": 8.67, "volume": 237309.0}, {"date": "2023-12-08", "close": 8.69, "volume": 189406.0}, {"date": "2023-12-11", "close": 8.67, "volume": 232171.0}, {"date": "2023-12-12", "close": 8.66, "volume": 244981.0}, {"date": "2023-12-13", "close": 8.9, "volume": 662667.0}, {"date": "2023-12-14", "close": 8.91, "volume": 408775.0}, {"date": "2023-12-15", "close": 8.72, "volume": 1079363.0}, {"date": "2023-12-18", "close": 8.84, "volume": 354430.0}, {"date": "2023-12-19", "close": 8.92, "volume": 388693.0}, {"date": "2023-12-20", "close": 8.92, "volume": 452060.0}, {"date": "2023-12-21", "close": 8.95, "volume": 578203.0}, {"date": "2023-12-22", "close": 8.88, "volume": 206985.0}, {"date": "2023-12-26", "close": 8.94, "volume": 116107.0}, {"date": "2023-12-27", "close": 8.87, "volume": 369650.0}, {"date": "2023-12-28", "close": 8.76, "volume": 159993.0}, {"date": "2023-12-29", "close": 8.74, "volume": 604792.0}, {"date": "2024-01-02", "close": 8.72, "volume": 292041.0}, {"date": "2024-01-03", "close": 8.71, "volume": 249539.0}, {"date": "2024-01-04", "close": 8.7, "volume": 285365.0}, {"date": "2024-01-05", "close": 8.58, "volume": 246026.0}, {"date": "2024-01-08", "close": 8.64, "volume": 295485.0}, {"date": "2024-01-09", "close": 8.5, "volume": 318659.0}, {"date": "2024-01-10", "close": 8.57, "volume": 224043.0}, {"date": "2024-01-11", "close": 8.51, "volume": 206381.0}, {"date": "2024-01-12", "close": 8.54, "volume": 211651.0}, {"date": "2024-01-16", "close": 8.56, "volume": 355936.0}, {"date": "2024-01-17", "close": 8.52, "volume": 511014.0}, {"date": "2024-01-18", "close": 8.42, "volume": 191075.0}, {"date": "2024-01-19", "close": 8.42, "volume": 462843.0}, {"date": "2024-01-22", "close": 8.65, "volume": 272957.0}, {"date": "2024-01-23", "close": 8.65, "volume": 317627.0}, {"date": "2024-01-24", "close": 8.69, "volume": 213601.0}, {"date": "2024-01-25", "close": 8.73, "volume": 340043.0}, {"date": "2024-01-26", "close": 8.65, "volume": 222757.0}, {"date": "2024-01-29", "close": 8.78, "volume": 574126.0}, {"date": "2024-01-30", "close": 8.63, "volume": 236639.0}, {"date": "2024-01-31", "close": 8.6, "volume": 483150.0}, {"date": "2024-02-01", "close": 9.59, "volume": 2716797.0}, {"date": "2024-02-02", "close": 10.06, "volume": 1569149.0}, {"date": "2024-02-05", "close": 10.31, "volume": 1094009.0}, {"date": "2024-02-06", "close": 10.04, "volume": 814766.0}, {"date": "2024-02-07", "close": 10.04, "volume": 629181.0}, {"date": "2024-02-08", "close": 10.0, "volume": 683720.0}, {"date": "2024-02-09", "close": 10.19, "volume": 732869.0}, {"date": "2024-02-12", "close": 10.45, "volume": 892144.0}, {"date": "2024-02-13", "close": 10.42, "volume": 769620.0}, {"date": "2024-02-14", "close": 10.75, "volume": 715668.0}, {"date": "2024-02-15", "close": 10.87, "volume": 1277090.0}, {"date": "2024-02-16", "close": 10.68, "volume": 1377183.0}, {"date": "2024-02-20", "close": 10.96, "volume": 677518.0}, {"date": "2024-02-21", "close": 10.62, "volume": 993048.0}, {"date": "2024-02-22", "close": 10.63, "volume": 702737.0}, {"date": "2024-02-23", "close": 10.71, "volume": 324778.0}, {"date": "2024-02-26", "close": 10.55, "volume": 403411.0}, {"date": "2024-02-27", "close": 10.63, "volume": 366423.0}, {"date": "2024-02-28", "close": 10.59, "volume": 684677.0}, {"date": "2024-02-29", "close": 10.49, "volume": 702787.0}, {"date": "2024-03-01", "close": 10.23, "volume": 946102.0}, {"date": "2024-03-04", "close": 10.27, "volume": 460536.0}, {"date": "2024-03-05", "close": 10.44, "volume": 266780.0}, {"date": "2024-03-06", "close": 10.39, "volume": 377185.0}, {"date": "2024-03-07", "close": 10.45, "volume": 419408.0}, {"date": "2024-03-08", "close": 10.6, "volume": 315920.0}, {"date": "2024-03-11", "close": 10.59, "volume": 203599.0}, {"date": "2024-03-12", "close": 10.66, "volume": 256511.0}, {"date": "2024-03-13", "close": 10.6, "volume": 231780.0}, {"date": "2024-03-14", "close": 10.45, "volume": 589093.0}, {"date": "2024-03-15", "close": 10.45, "volume": 419830.0}, {"date": "2024-03-18", "close": 10.29, "volume": 363414.0}, {"date": "2024-03-19", "close": 10.43, "volume": 373373.0}, {"date": "2024-03-20", "close": 10.64, "volume": 281879.0}, {"date": "2024-03-21", "close": 10.71, "volume": 429897.0}, {"date": "2024-03-22", "close": 10.78, "volume": 457160.0}, {"date": "2024-03-25", "close": 10.78, "volume": 336003.0}, {"date": "2024-03-26", "close": 11.08, "volume": 623284.0}, {"date": "2024-03-27", "close": 11.1, "volume": 400065.0}, {"date": "2024-03-28", "close": 11.33, "volume": 757875.0}, {"date": "2024-04-01", "close": 11.11, "volume": 550944.0}, {"date": "2024-04-02", "close": 10.91, "volume": 464939.0}, {"date": "2024-04-03", "close": 10.92, "volume": 301974.0}, {"date": "2024-04-04", "close": 10.71, "volume": 272387.0}, {"date": "2024-04-05", "close": 10.64, "volume": 346810.0}, {"date": "2024-04-08", "close": 10.83, "volume": 394662.0}, {"date": "2024-04-09", "close": 10.72, "volume": 414823.0}, {"date": "2024-04-10", "close": 11.05, "volume": 1048291.0}, {"date": "2024-04-11", "close": 11.26, "volume": 716864.0}, {"date": "2024-04-12", "close": 10.85, "volume": 639178.0}, {"date": "2024-04-15", "close": 10.82, "volume": 468579.0}, {"date": "2024-04-16", "close": 11.26, "volume": 728487.0}, {"date": "2024-04-17", "close": 11.06, "volume": 451473.0}, {"date": "2024-04-18", "close": 10.955, "volume": 616492.0}, {"date": "2024-04-19", "close": 11.2, "volume": 823305.0}, {"date": "2024-04-22", "close": 11.16, "volume": 367856.0}, {"date": "2024-04-23", "close": 11.47, "volume": 760569.0}, {"date": "2024-04-24", "close": 11.5, "volume": 481849.0}, {"date": "2024-04-25", "close": 11.07, "volume": 521392.0}, {"date": "2024-04-26", "close": 11.36, "volume": 393055.0}, {"date": "2024-04-29", "close": 11.18, "volume": 519977.0}, {"date": "2024-04-30", "close": 10.98, "volume": 681679.0}, {"date": "2024-05-01", "close": 11.03, "volume": 673001.0}, {"date": "2024-05-02", "close": 10.54, "volume": 1342406.0}, {"date": "2024-05-03", "close": 10.43, "volume": 936935.0}, {"date": "2024-05-06", "close": 10.32, "volume": 563871.0}, {"date": "2024-05-07", "close": 10.38, "volume": 1015581.0}, {"date": "2024-05-08", "close": 10.34, "volume": 580861.0}, {"date": "2024-05-09", "close": 10.33, "volume": 533070.0}, {"date": "2024-05-10", "close": 10.26, "volume": 660987.0}, {"date": "2024-05-13", "close": 10.31, "volume": 398976.0}, {"date": "2024-05-14", "close": 10.34, "volume": 475980.0}, {"date": "2024-05-15", "close": 10.21, "volume": 633729.0}, {"date": "2024-05-16", "close": 10.16, "volume": 570046.0}, {"date": "2024-05-17", "close": 10.23, "volume": 1071043.0}, {"date": "2024-05-20", "close": 10.01, "volume": 427867.0}, {"date": "2024-05-21", "close": 10.05, "volume": 362666.0}, {"date": "2024-05-22", "close": 9.97, "volume": 572761.0}, {"date": "2024-05-23", "close": 9.98, "volume": 556150.0}, {"date": "2024-05-24", "close": 10.2, "volume": 374561.0}, {"date": "2024-05-28", "close": 10.24, "volume": 555202.0}, {"date": "2024-05-29", "close": 10.2, "volume": 341658.0}, {"date": "2024-05-30", "close": 10.29, "volume": 383908.0}, {"date": "2024-05-31", "close": 10.49, "volume": 479921.0}, {"date": "2024-06-03", "close": 10.32, "volume": 314684.0}, {"date": "2024-06-04", "close": 10.25, "volume": 410744.0}, {"date": "2024-06-05", "close": 10.36, "volume": 248234.0}, {"date": "2024-06-06", "close": 10.42, "volume": 352664.0}, {"date": "2024-06-07", "close": 10.48, "volume": 348125.0}, {"date": "2024-06-10", "close": 10.27, "volume": 659931.0}, {"date": "2024-06-11", "close": 10.2, "volume": 419958.0}, {"date": "2024-06-12", "close": 10.3, "volume": 416161.0}, {"date": "2024-06-13", "close": 10.17, "volume": 403590.0}, {"date": "2024-06-14", "close": 10.03, "volume": 350614.0}, {"date": "2024-06-17", "close": 10.21, "volume": 369301.0}, {"date": "2024-06-18", "close": 10.32, "volume": 409373.0}, {"date": "2024-06-20", "close": 10.18, "volume": 438358.0}, {"date": "2024-06-21", "close": 10.11, "volume": 1038298.0}, {"date": "2024-06-24", "close": 10.27, "volume": 560512.0}, {"date": "2024-06-25", "close": 10.15, "volume": 229766.0}, {"date": "2024-06-26", "close": 10.33, "volume": 421157.0}, {"date": "2024-06-27", "close": 10.22, "volume": 338582.0}, {"date": "2024-06-28", "close": 10.47, "volume": 313958.0}, {"date": "2024-07-01", "close": 10.34, "volume": 461626.0}, {"date": "2024-07-02", "close": 10.33, "volume": 553910.0}, {"date": "2024-07-03", "close": 10.25, "volume": 215165.0}, {"date": "2024-07-05", "close": 10.07, "volume": 299043.0}, {"date": "2024-07-08", "close": 9.99, "volume": 403215.0}, {"date": "2024-07-09", "close": 9.71, "volume": 626109.0}, {"date": "2024-07-10", "close": 9.81, "volume": 467063.0}, {"date": "2024-07-11", "close": 10.13, "volume": 349788.0}, {"date": "2024-07-12", "close": 10.11, "volume": 390656.0}, {"date": "2024-07-15", "close": 10.13, "volume": 245155.0}, {"date": "2024-07-16", "close": 10.22, "volume": 261247.0}, {"date": "2024-07-17", "close": 10.25, "volume": 559171.0}, {"date": "2024-07-18", "close": 10.29, "volume": 480799.0}, {"date": "2024-07-19", "close": 10.0, "volume": 859515.0}, {"date": "2024-07-22", "close": 10.1, "volume": 521326.0}, {"date": "2024-07-23", "close": 10.08, "volume": 383957.0}, {"date": "2024-07-24", "close": 10.05, "volume": 431795.0}, {"date": "2024-07-25", "close": 10.34, "volume": 557331.0}, {"date": "2024-07-26", "close": 10.32, "volume": 659768.0}, {"date": "2024-07-29", "close": 10.12, "volume": 416633.0}, {"date": "2024-07-30", "close": 10.38, "volume": 379022.0}, {"date": "2024-07-31", "close": 10.42, "volume": 406400.0}, {"date": "2024-08-01", "close": 10.49, "volume": 623041.0}, {"date": "2024-08-02", "close": 11.07, "volume": 947614.0}, {"date": "2024-08-05", "close": 11.14, "volume": 578065.0}, {"date": "2024-08-06", "close": 10.85, "volume": 498188.0}, {"date": "2024-08-07", "close": 11.21, "volume": 510346.0}, {"date": "2024-08-08", "close": 11.34, "volume": 739146.0}, {"date": "2024-08-09", "close": 11.42, "volume": 523951.0}, {"date": "2024-08-12", "close": 11.48, "volume": 610024.0}, {"date": "2024-08-13", "close": 11.59, "volume": 565284.0}, {"date": "2024-08-14", "close": 11.35, "volume": 384035.0}, {"date": "2024-08-15", "close": 11.4, "volume": 333837.0}, {"date": "2024-08-16", "close": 11.8, "volume": 957937.0}, {"date": "2024-08-19", "close": 12.0, "volume": 594655.0}, {"date": "2024-08-20", "close": 11.73, "volume": 509520.0}, {"date": "2024-08-21", "close": 11.7, "volume": 353446.0}, {"date": "2024-08-22", "close": 11.75, "volume": 181341.0}, {"date": "2024-08-23", "close": 11.85, "volume": 527369.0}, {"date": "2024-08-26", "close": 11.8, "volume": 264569.0}, {"date": "2024-08-27", "close": 11.76, "volume": 272527.0}, {"date": "2024-08-28", "close": 11.76, "volume": 418847.0}, {"date": "2024-08-29", "close": 11.8, "volume": 487291.0}, {"date": "2024-08-30", "close": 12.22, "volume": 454904.0}, {"date": "2024-09-03", "close": 11.91, "volume": 352757.0}, {"date": "2024-09-04", "close": 11.89, "volume": 258493.0}, {"date": "2024-09-05", "close": 11.87, "volume": 742715.0}, {"date": "2024-09-06", "close": 11.53, "volume": 689470.0}, {"date": "2024-09-09", "close": 11.19, "volume": 562247.0}, {"date": "2024-09-10", "close": 11.1, "volume": 468485.0}, {"date": "2024-09-11", "close": 10.88, "volume": 399399.0}, {"date": "2024-09-12", "close": 10.97, "volume": 414700.0}, {"date": "2024-09-13", "close": 11.0, "volume": 492336.0}, {"date": "2024-09-16", "close": 10.8, "volume": 378150.0}, {"date": "2024-09-17", "close": 11.17, "volume": 517096.0}, {"date": "2024-09-18", "close": 10.91, "volume": 294938.0}, {"date": "2024-09-19", "close": 10.85, "volume": 338962.0}, {"date": "2024-09-20", "close": 10.77, "volume": 782716.0}, {"date": "2024-09-23", "close": 11.02, "volume": 333099.0}, {"date": "2024-09-24", "close": 10.73, "volume": 539306.0}, {"date": "2024-09-25", "close": 10.64, "volume": 499490.0}, {"date": "2024-09-26", "close": 10.68, "volume": 315530.0}, {"date": "2024-09-27", "close": 10.82, "volume": 387857.0}, {"date": "2024-09-30", "close": 11.21, "volume": 967009.0}, {"date": "2024-10-01", "close": 11.23, "volume": 733689.0}, {"date": "2024-10-02", "close": 11.1, "volume": 440688.0}, {"date": "2024-10-03", "close": 10.95, "volume": 342095.0}, {"date": "2024-10-04", "close": 11.4, "volume": 407712.0}, {"date": "2024-10-07", "close": 11.33, "volume": 391962.0}, {"date": "2024-10-08", "close": 11.18, "volume": 594497.0}, {"date": "2024-10-09", "close": 11.26, "volume": 423485.0}, {"date": "2024-10-10", "close": 11.38, "volume": 349007.0}, {"date": "2024-10-11", "close": 11.34, "volume": 263137.0}, {"date": "2024-10-14", "close": 11.26, "volume": 412562.0}, {"date": "2024-10-15", "close": 11.44, "volume": 1251158.0}, {"date": "2024-10-16", "close": 11.65, "volume": 408909.0}, {"date": "2024-10-17", "close": 11.8, "volume": 312341.0}, {"date": "2024-10-18", "close": 11.6, "volume": 332246.0}, {"date": "2024-10-21", "close": 11.49, "volume": 282106.0}, {"date": "2024-10-22", "close": 11.71, "volume": 357401.0}, {"date": "2024-10-23", "close": 11.55, "volume": 513351.0}, {"date": "2024-10-24", "close": 11.42, "volume": 482873.0}, {"date": "2024-10-25", "close": 11.57, "volume": 311364.0}, {"date": "2024-10-28", "close": 11.87, "volume": 1116855.0}, {"date": "2024-10-29", "close": 11.75, "volume": 547621.0}, {"date": "2024-10-30", "close": 11.65, "volume": 270719.0}, {"date": "2024-10-31", "close": 11.49, "volume": 516860.0}, {"date": "2024-11-01", "close": 11.56, "volume": 466686.0}, {"date": "2024-11-04", "close": 11.53, "volume": 358823.0}, {"date": "2024-11-05", "close": 11.49, "volume": 343507.0}, {"date": "2024-11-06", "close": 11.8, "volume": 457336.0}, {"date": "2024-11-07", "close": 11.7, "volume": 523952.0}, {"date": "2024-11-08", "close": 11.72, "volume": 324918.0}, {"date": "2024-11-11", "close": 11.77, "volume": 314879.0}, {"date": "2024-11-12", "close": 11.77, "volume": 244092.0}, {"date": "2024-11-13", "close": 11.85, "volume": 566571.0}, {"date": "2024-11-14", "close": 12.02, "volume": 1010165.0}, {"date": "2024-11-15", "close": 11.92, "volume": 759024.0}, {"date": "2024-11-18", "close": 12.06, "volume": 510783.0}, {"date": "2024-11-19", "close": 12.04, "volume": 764150.0}, {"date": "2024-11-20", "close": 12.09, "volume": 552786.0}, {"date": "2024-11-21", "close": 12.09, "volume": 402072.0}, {"date": "2024-11-22", "close": 12.6, "volume": 1526015.0}, {"date": "2024-11-25", "close": 12.62, "volume": 676902.0}, {"date": "2024-11-26", "close": 12.54, "volume": 455186.0}, {"date": "2024-11-27", "close": 12.65, "volume": 511584.0}, {"date": "2024-11-29", "close": 12.8, "volume": 234540.0}, {"date": "2024-12-02", "close": 12.65, "volume": 424048.0}, {"date": "2024-12-03", "close": 12.57, "volume": 229227.0}, {"date": "2024-12-04", "close": 12.64, "volume": 274312.0}, {"date": "2024-12-05", "close": 12.51, "volume": 447347.0}, {"date": "2024-12-06", "close": 12.26, "volume": 546047.0}, {"date": "2024-12-09", "close": 12.11, "volume": 295169.0}, {"date": "2024-12-10", "close": 12.17, "volume": 867771.0}, {"date": "2024-12-11", "close": 12.3, "volume": 450878.0}, {"date": "2024-12-12", "close": 12.28, "volume": 258915.0}, {"date": "2024-12-13", "close": 12.2, "volume": 273707.0}, {"date": "2024-12-16", "close": 11.99, "volume": 317347.0}, {"date": "2024-12-17", "close": 12.0, "volume": 352952.0}, {"date": "2024-12-18", "close": 11.7, "volume": 313359.0}, {"date": "2024-12-19", "close": 11.74, "volume": 523172.0}, {"date": "2024-12-20", "close": 11.78, "volume": 1332973.0}, {"date": "2024-12-23", "close": 11.74, "volume": 326423.0}, {"date": "2024-12-24", "close": 11.88, "volume": 170651.0}, {"date": "2024-12-26", "close": 12.29, "volume": 271422.0}, {"date": "2024-12-27", "close": 12.325, "volume": 290411.0}, {"date": "2024-12-30", "close": 12.26, "volume": 297067.0}, {"date": "2024-12-31", "close": 12.22, "volume": 314135.0}, {"date": "2025-01-02", "close": 12.12, "volume": 245061.0}, {"date": "2025-01-03", "close": 12.12, "volume": 399282.0}, {"date": "2025-01-06", "close": 12.1, "volume": 250625.0}, {"date": "2025-01-07", "close": 12.16, "volume": 763057.0}, {"date": "2025-01-08", "close": 11.89, "volume": 291758.0}, {"date": "2025-01-10", "close": 11.82, "volume": 283290.0}, {"date": "2025-01-13", "close": 12.17, "volume": 495505.0}, {"date": "2025-01-14", "close": 12.13, "volume": 815098.0}, {"date": "2025-01-15", "close": 12.14, "volume": 596456.0}, {"date": "2025-01-16", "close": 12.24, "volume": 293272.0}, {"date": "2025-01-17", "close": 12.3, "volume": 269906.0}, {"date": "2025-01-21", "close": 12.47, "volume": 444205.0}, {"date": "2025-01-22", "close": 12.4, "volume": 294480.0}, {"date": "2025-01-23", "close": 12.4, "volume": 185298.0}, {"date": "2025-01-24", "close": 12.46, "volume": 229059.0}, {"date": "2025-01-27", "close": 12.36, "volume": 373563.0}, {"date": "2025-01-28", "close": 12.48, "volume": 316038.0}, {"date": "2025-01-29", "close": 12.42, "volume": 509848.0}, {"date": "2025-01-30", "close": 12.23, "volume": 701995.0}, {"date": "2025-01-31", "close": 12.01, "volume": 681462.0}, {"date": "2025-02-03", "close": 11.93, "volume": 705047.0}, {"date": "2025-02-04", "close": 12.07, "volume": 609821.0}, {"date": "2025-02-05", "close": 12.24, "volume": 1247281.0}, {"date": "2025-02-06", "close": 12.36, "volume": 1547122.0}, {"date": "2025-02-07", "close": 13.43, "volume": 1771816.0}, {"date": "2025-02-10", "close": 13.41, "volume": 850774.0}, {"date": "2025-02-11", "close": 13.96, "volume": 1094511.0}, {"date": "2025-02-12", "close": 13.9, "volume": 732096.0}, {"date": "2025-02-13", "close": 14.38, "volume": 683115.0}, {"date": "2025-02-14", "close": 14.05, "volume": 415485.0}, {"date": "2025-02-18", "close": 14.0, "volume": 675105.0}, {"date": "2025-02-19", "close": 14.11, "volume": 360651.0}, {"date": "2025-02-20", "close": 13.84, "volume": 757586.0}, {"date": "2025-02-21", "close": 13.6, "volume": 728570.0}, {"date": "2025-02-24", "close": 13.4, "volume": 531465.0}, {"date": "2025-02-25", "close": 13.55, "volume": 340955.0}, {"date": "2025-02-26", "close": 13.41, "volume": 425481.0}, {"date": "2025-02-27", "close": 13.52, "volume": 366728.0}, {"date": "2025-02-28", "close": 13.76, "volume": 632667.0}, {"date": "2025-03-03", "close": 13.54, "volume": 615260.0}, {"date": "2025-03-04", "close": 13.28, "volume": 685340.0}, {"date": "2025-03-05", "close": 13.29, "volume": 666424.0}, {"date": "2025-03-06", "close": 13.34, "volume": 558960.0}, {"date": "2025-03-07", "close": 13.34, "volume": 488271.0}, {"date": "2025-03-10", "close": 13.18, "volume": 539427.0}, {"date": "2025-03-11", "close": 13.46, "volume": 526776.0}, {"date": "2025-03-12", "close": 13.36, "volume": 424977.0}, {"date": "2025-03-13", "close": 13.14, "volume": 415554.0}, {"date": "2025-03-14", "close": 13.45, "volume": 504186.0}, {"date": "2025-03-17", "close": 13.81, "volume": 418121.0}, {"date": "2025-03-18", "close": 13.95, "volume": 344141.0}, {"date": "2025-03-19", "close": 14.2, "volume": 385568.0}, {"date": "2025-03-20", "close": 13.88, "volume": 468093.0}, {"date": "2025-03-21", "close": 14.25, "volume": 1526263.0}, {"date": "2025-03-24", "close": 14.89, "volume": 1189333.0}, {"date": "2025-03-25", "close": 14.88, "volume": 775105.0}, {"date": "2025-03-26", "close": 14.99, "volume": 915692.0}, {"date": "2025-03-27", "close": 15.0, "volume": 785621.0}, {"date": "2025-03-28", "close": 14.675, "volume": 723972.0}, {"date": "2025-03-31", "close": 14.72, "volume": 925041.0}, {"date": "2025-04-01", "close": 15.52, "volume": 5944016.0}, {"date": "2025-04-02", "close": 15.32, "volume": 4012672.0}, {"date": "2025-04-03", "close": 15.78, "volume": 1768295.0}, {"date": "2025-04-04", "close": 15.23, "volume": 2731903.0}, {"date": "2025-04-07", "close": 15.5, "volume": 1981317.0}, {"date": "2025-04-08", "close": 15.25, "volume": 1333588.0}, {"date": "2025-04-09", "close": 15.13, "volume": 1851829.0}, {"date": "2025-04-10", "close": 15.49, "volume": 1565541.0}, {"date": "2025-04-11", "close": 15.66, "volume": 1044394.0}, {"date": "2025-04-14", "close": 15.59, "volume": 947814.0}, {"date": "2025-04-15", "close": 15.76, "volume": 1111405.0}, {"date": "2025-04-16", "close": 15.8, "volume": 1292276.0}, {"date": "2025-04-17", "close": 15.93, "volume": 1171501.0}, {"date": "2025-04-21", "close": 15.76, "volume": 4173853.0}, {"date": "2025-04-22", "close": 16.05, "volume": 1314840.0}, {"date": "2025-04-23", "close": 16.02, "volume": 1176270.0}, {"date": "2025-04-24", "close": 16.38, "volume": 2124409.0}, {"date": "2025-04-25", "close": 16.32, "volume": 5025135.0}, {"date": "2025-04-28", "close": 16.3, "volume": 2146292.0}, {"date": "2025-04-29", "close": 15.93, "volume": 3687132.0}, {"date": "2025-04-30", "close": 16.37, "volume": 2911054.0}, {"date": "2025-05-01", "close": 15.67, "volume": 2864109.0}, {"date": "2025-05-02", "close": 15.65, "volume": 1912622.0}, {"date": "2025-05-05", "close": 15.5, "volume": 1940173.0}, {"date": "2025-05-06", "close": 14.74, "volume": 1420605.0}, {"date": "2025-05-07", "close": 14.66, "volume": 721665.0}, {"date": "2025-05-08", "close": 14.8, "volume": 1131464.0}, {"date": "2025-05-09", "close": 14.84, "volume": 631643.0}, {"date": "2025-05-12", "close": 14.59, "volume": 1364362.0}, {"date": "2025-05-13", "close": 14.17, "volume": 1530266.0}, {"date": "2025-05-14", "close": 13.98, "volume": 3048172.0}, {"date": "2025-05-15", "close": 13.69, "volume": 2580431.0}, {"date": "2025-05-16", "close": 13.96, "volume": 1175514.0}, {"date": "2025-05-19", "close": 13.9, "volume": 665345.0}, {"date": "2025-05-20", "close": 13.71, "volume": 638931.0}, {"date": "2025-05-21", "close": 13.43, "volume": 769738.0}, {"date": "2025-05-22", "close": 13.14, "volume": 914347.0}, {"date": "2025-05-23", "close": 13.4, "volume": 841971.0}, {"date": "2025-05-27", "close": 13.37, "volume": 782043.0}, {"date": "2025-05-28", "close": 13.11, "volume": 605981.0}, {"date": "2025-05-29", "close": 13.42, "volume": 1080276.0}, {"date": "2025-05-30", "close": 13.45, "volume": 1128382.0}, {"date": "2025-06-02", "close": 13.25, "volume": 665363.0}, {"date": "2025-06-03", "close": 13.31, "volume": 1035187.0}, {"date": "2025-06-04", "close": 13.13, "volume": 641704.0}, {"date": "2025-06-05", "close": 13.02, "volume": 661959.0}, {"date": "2025-06-06", "close": 13.24, "volume": 623391.0}, {"date": "2025-06-09", "close": 13.71, "volume": 1160958.0}, {"date": "2025-06-10", "close": 13.74, "volume": 774859.0}, {"date": "2025-06-11", "close": 13.71, "volume": 777822.0}, {"date": "2025-06-12", "close": 13.41, "volume": 546525.0}, {"date": "2025-06-13", "close": 13.17, "volume": 400032.0}, {"date": "2025-06-16", "close": 13.32, "volume": 1233691.0}, {"date": "2025-06-17", "close": 13.3, "volume": 983108.0}, {"date": "2025-06-18", "close": 13.26, "volume": 690944.0}, {"date": "2025-06-20", "close": 13.25, "volume": 1670663.0}, {"date": "2025-06-23", "close": 13.18, "volume": 1256905.0}, {"date": "2025-06-24", "close": 13.32, "volume": 862338.0}, {"date": "2025-06-25", "close": 13.43, "volume": 975441.0}, {"date": "2025-06-26", "close": 13.62, "volume": 588676.0}, {"date": "2025-06-27", "close": 13.62, "volume": 555887.0}, {"date": "2025-06-30", "close": 13.88, "volume": 776665.0}, {"date": "2025-07-01", "close": 13.77, "volume": 838455.0}, {"date": "2025-07-02", "close": 13.87, "volume": 839513.0}, {"date": "2025-07-03", "close": 14.03, "volume": 377022.0}, {"date": "2025-07-07", "close": 14.04, "volume": 796574.0}, {"date": "2025-07-08", "close": 13.66, "volume": 891079.0}, {"date": "2025-07-09", "close": 13.39, "volume": 400720.0}, {"date": "2025-07-10", "close": 13.82, "volume": 1320038.0}, {"date": "2025-07-11", "close": 14.19, "volume": 707579.0}, {"date": "2025-07-14", "close": 14.2, "volume": 539697.0}, {"date": "2025-07-15", "close": 13.95, "volume": 579433.0}, {"date": "2025-07-16", "close": 14.22, "volume": 581383.0}, {"date": "2025-07-17", "close": 14.23, "volume": 851587.0}, {"date": "2025-07-18", "close": 13.98, "volume": 552302.0}, {"date": "2025-07-21", "close": 13.9, "volume": 463624.0}, {"date": "2025-07-22", "close": 13.93, "volume": 433991.0}, {"date": "2025-07-23", "close": 14.25, "volume": 444331.0}, {"date": "2025-07-24", "close": 13.5, "volume": 768579.0}, {"date": "2025-07-25", "close": 13.39, "volume": 392945.0}, {"date": "2025-07-28", "close": 13.31, "volume": 560915.0}, {"date": "2025-07-29", "close": 13.13, "volume": 433295.0}, {"date": "2025-07-30", "close": 13.32, "volume": 1275252.0}, {"date": "2025-07-31", "close": 14.32, "volume": 1451852.0}, {"date": "2025-08-01", "close": 13.97, "volume": 1028059.0}, {"date": "2025-08-04", "close": 14.74, "volume": 1606916.0}, {"date": "2025-08-05", "close": 14.68, "volume": 696153.0}, {"date": "2025-08-06", "close": 15.36, "volume": 1211283.0}, {"date": "2025-08-07", "close": 15.28, "volume": 665538.0}, {"date": "2025-08-08", "close": 15.28, "volume": 589664.0}, {"date": "2025-08-11", "close": 15.6, "volume": 693004.0}, {"date": "2025-08-12", "close": 15.82, "volume": 642865.0}, {"date": "2025-08-13", "close": 15.95, "volume": 723183.0}, {"date": "2025-08-14", "close": 15.9, "volume": 546913.0}, {"date": "2025-08-15", "close": 16.07, "volume": 1023568.0}, {"date": "2025-08-18", "close": 15.97, "volume": 706743.0}, {"date": "2025-08-19", "close": 15.57, "volume": 744485.0}, {"date": "2025-08-20", "close": 15.64, "volume": 602717.0}, {"date": "2025-08-21", "close": 15.85, "volume": 457182.0}, {"date": "2025-08-22", "close": 16.0, "volume": 546461.0}, {"date": "2025-08-25", "close": 16.22, "volume": 632437.0}, {"date": "2025-08-26", "close": 16.53, "volume": 518679.0}, {"date": "2025-08-27", "close": 16.4, "volume": 437794.0}, {"date": "2025-08-28", "close": 16.52, "volume": 414057.0}, {"date": "2025-08-29", "close": 16.67, "volume": 402608.0}, {"date": "2025-09-02", "close": 16.65, "volume": 642612.0}, {"date": "2025-09-03", "close": 16.66, "volume": 607043.0}, {"date": "2025-09-04", "close": 16.9, "volume": 595163.0}, {"date": "2025-09-05", "close": 16.73, "volume": 554013.0}, {"date": "2025-09-08", "close": 17.08, "volume": 957929.0}, {"date": "2025-09-09", "close": 17.05, "volume": 796525.0}, {"date": "2025-09-10", "close": 16.79, "volume": 531745.0}, {"date": "2025-09-11", "close": 16.99, "volume": 670788.0}, {"date": "2025-09-12", "close": 17.04, "volume": 385125.0}, {"date": "2025-09-15", "close": 17.27, "volume": 838733.0}, {"date": "2025-09-16", "close": 17.16, "volume": 557950.0}, {"date": "2025-09-17", "close": 17.07, "volume": 1084877.0}, {"date": "2025-09-18", "close": 17.89, "volume": 1559960.0}, {"date": "2025-09-19", "close": 17.72, "volume": 2779605.0}, {"date": "2025-09-22", "close": 18.03, "volume": 819650.0}, {"date": "2025-09-23", "close": 17.96, "volume": 780925.0}, {"date": "2025-09-24", "close": 18.09, "volume": 568136.0}, {"date": "2025-09-25", "close": 18.39, "volume": 993831.0}, {"date": "2025-09-26", "close": 18.76, "volume": 1204820.0}, {"date": "2025-09-29", "close": 19.15, "volume": 1203178.0}, {"date": "2025-09-30", "close": 19.04, "volume": 945889.0}, {"date": "2025-10-01", "close": 18.13, "volume": 1360170.0}, {"date": "2025-10-02", "close": 18.12, "volume": 623706.0}, {"date": "2025-10-03", "close": 18.18, "volume": 1013487.0}, {"date": "2025-10-06", "close": 18.58, "volume": 784162.0}, {"date": "2025-10-07", "close": 18.85, "volume": 626958.0}, {"date": "2025-10-08", "close": 18.95, "volume": 659292.0}, {"date": "2025-10-09", "close": 18.83, "volume": 705140.0}, {"date": "2025-10-10", "close": 18.49, "volume": 691896.0}, {"date": "2025-10-13", "close": 18.97, "volume": 455282.0}, {"date": "2025-10-14", "close": 19.31, "volume": 586841.0}, {"date": "2025-10-15", "close": 19.0, "volume": 4028230.0}, {"date": "2025-10-16", "close": 18.71, "volume": 672539.0}, {"date": "2025-10-17", "close": 18.55, "volume": 545184.0}, {"date": "2025-10-20", "close": 18.75, "volume": 435290.0}, {"date": "2025-10-21", "close": 17.61, "volume": 1385613.0}, {"date": "2025-10-22", "close": 17.67, "volume": 589374.0}, {"date": "2025-10-23", "close": 18.1, "volume": 391155.0}, {"date": "2025-10-24", "close": 18.16, "volume": 322274.0}, {"date": "2025-10-27", "close": 18.09, "volume": 406686.0}, {"date": "2025-10-28", "close": 17.84, "volume": 539006.0}, {"date": "2025-10-29", "close": 17.43, "volume": 493908.0}, {"date": "2025-10-30", "close": 18.11, "volume": 641987.0}, {"date": "2025-10-31", "close": 18.25, "volume": 813139.0}, {"date": "2025-11-03", "close": 18.14, "volume": 848323.0}, {"date": "2025-11-04", "close": 17.68, "volume": 483082.0}, {"date": "2025-11-05", "close": 18.0, "volume": 372274.0}, {"date": "2025-11-06", "close": 17.61, "volume": 439025.0}, {"date": "2025-11-07", "close": 17.7, "volume": 495276.0}, {"date": "2025-11-10", "close": 17.84, "volume": 533156.0}, {"date": "2025-11-11", "close": 17.82, "volume": 379906.0}, {"date": "2025-11-12", "close": 18.0, "volume": 589380.0}, {"date": "2025-11-13", "close": 17.41, "volume": 696655.0}, {"date": "2025-11-14", "close": 17.75, "volume": 1033328.0}, {"date": "2025-11-17", "close": 17.91, "volume": 766475.0}, {"date": "2025-11-18", "close": 17.89, "volume": 578876.0}, {"date": "2025-11-19", "close": 17.9, "volume": 607848.0}, {"date": "2025-11-20", "close": 17.61, "volume": 905612.0}, {"date": "2025-11-21", "close": 17.84, "volume": 772971.0}, {"date": "2025-11-24", "close": 18.03, "volume": 910844.0}, {"date": "2025-11-25", "close": 18.48, "volume": 739597.0}, {"date": "2025-11-26", "close": 19.05, "volume": 911198.0}, {"date": "2025-11-28", "close": 19.28, "volume": 331563.0}, {"date": "2025-12-01", "close": 19.35, "volume": 699791.0}, {"date": "2025-12-02", "close": 20.12, "volume": 1649851.0}, {"date": "2025-12-03", "close": 20.07, "volume": 592318.0}, {"date": "2025-12-04", "close": 20.01, "volume": 707235.0}, {"date": "2025-12-05", "close": 20.14, "volume": 621297.0}, {"date": "2025-12-08", "close": 20.31, "volume": 1693913.0}, {"date": "2025-12-09", "close": 20.45, "volume": 923353.0}, {"date": "2025-12-10", "close": 21.04, "volume": 7412874.0}, {"date": "2025-12-11", "close": 21.03, "volume": 3260126.0}, {"date": "2025-12-12", "close": 20.98, "volume": 765231.0}, {"date": "2025-12-15", "close": 20.53, "volume": 959235.0}, {"date": "2025-12-16", "close": 20.38, "volume": 808103.0}, {"date": "2025-12-17", "close": 19.78, "volume": 995737.0}, {"date": "2025-12-18", "close": 19.61, "volume": 706773.0}, {"date": "2025-12-19", "close": 19.22, "volume": 2995528.0}, {"date": "2025-12-22", "close": 19.69, "volume": 743508.0}, {"date": "2025-12-23", "close": 20.15, "volume": 809956.0}, {"date": "2025-12-24", "close": 20.24, "volume": 385069.0}, {"date": "2025-12-26", "close": 19.84, "volume": 374024.0}, {"date": "2025-12-29", "close": 19.89, "volume": 393307.0}, {"date": "2025-12-30", "close": 19.69, "volume": 407506.0}, {"date": "2025-12-31", "close": 19.42, "volume": 656445.0}, {"date": "2026-01-02", "close": 20.06, "volume": 816771.0}, {"date": "2026-01-05", "close": 20.22, "volume": 1123440.0}, {"date": "2026-01-06", "close": 21.49, "volume": 1457479.0}, {"date": "2026-01-07", "close": 21.22, "volume": 856014.0}, {"date": "2026-01-08", "close": 21.46, "volume": 481583.0}, {"date": "2026-01-09", "close": 21.37, "volume": 573109.0}, {"date": "2026-01-12", "close": 21.91, "volume": 569447.0}, {"date": "2026-01-13", "close": 21.345, "volume": 589160.0}, {"date": "2026-01-14", "close": 21.39, "volume": 863420.0}, {"date": "2026-01-15", "close": 21.54, "volume": 700948.0}, {"date": "2026-01-16", "close": 21.43, "volume": 796715.0}, {"date": "2026-01-20", "close": 21.18, "volume": 724666.0}, {"date": "2026-01-21", "close": 21.27, "volume": 695057.0}, {"date": "2026-01-22", "close": 21.79, "volume": 1210728.0}, {"date": "2026-01-23", "close": 21.13, "volume": 1107819.0}, {"date": "2026-01-26", "close": 21.5, "volume": 401481.0}, {"date": "2026-01-27", "close": 21.33, "volume": 325213.0}, {"date": "2026-01-28", "close": 20.98, "volume": 622623.0}, {"date": "2026-01-29", "close": 21.09, "volume": 554511.0}, {"date": "2026-01-30", "close": 21.45, "volume": 772979.0}, {"date": "2026-02-02", "close": 21.63, "volume": 839203.0}, {"date": "2026-02-03", "close": 22.09, "volume": 912590.0}, {"date": "2026-02-04", "close": 21.96, "volume": 885942.0}, {"date": "2026-02-05", "close": 22.94, "volume": 3456288.0}, {"date": "2026-02-06", "close": 25.63, "volume": 2566964.0}, {"date": "2026-02-09", "close": 25.18, "volume": 1989568.0}, {"date": "2026-02-10", "close": 24.74, "volume": 1824565.0}, {"date": "2026-02-11", "close": 24.87, "volume": 1100484.0}, {"date": "2026-02-12", "close": 24.34, "volume": 951806.0}, {"date": "2026-02-13", "close": 24.31, "volume": 692243.0}, {"date": "2026-02-17", "close": 24.78, "volume": 1061420.0}, {"date": "2026-02-18", "close": 25.13, "volume": 1659767.0}, {"date": "2026-02-19", "close": 25.27, "volume": 793215.0}, {"date": "2026-02-20", "close": 25.37, "volume": 1721710.0}, {"date": "2026-02-23", "close": 25.12, "volume": 850854.0}, {"date": "2026-02-24", "close": 25.43, "volume": 917326.0}, {"date": "2026-02-25", "close": 25.93, "volume": 595398.0}, {"date": "2026-02-26", "close": 26.4, "volume": 585796.0}, {"date": "2026-02-27", "close": 26.53, "volume": 866952.0}, {"date": "2026-03-02", "close": 27.17, "volume": 901356.0}, {"date": "2026-03-03", "close": 26.6, "volume": 606567.0}, {"date": "2026-03-04", "close": 26.46, "volume": 742345.0}, {"date": "2026-03-05", "close": 25.15, "volume": 966874.0}, {"date": "2026-03-06", "close": 25.33, "volume": 1110984.0}, {"date": "2026-03-09", "close": 26.69, "volume": 973772.0}, {"date": "2026-03-10", "close": 26.4, "volume": 1283370.0}, {"date": "2026-03-11", "close": 26.18, "volume": 428959.0}, {"date": "2026-03-12", "close": 25.98, "volume": 791057.0}, {"date": "2026-03-13", "close": 25.87, "volume": 601900.0}, {"date": "2026-03-16", "close": 25.8, "volume": 713467.0}, {"date": "2026-03-17", "close": 26.17, "volume": 931487.0}, {"date": "2026-03-18", "close": 25.85, "volume": 572321.0}, {"date": "2026-03-19", "close": 25.8, "volume": 572985.0}, {"date": "2026-03-20", "close": 25.44, "volume": 1320646.0}, {"date": "2026-03-23", "close": 25.92, "volume": 611385.0}, {"date": "2026-03-24", "close": 26.22, "volume": 536066.0}, {"date": "2026-03-25", "close": 25.6, "volume": 776405.0}, {"date": "2026-03-26", "close": 25.28, "volume": 853016.0}, {"date": "2026-03-27", "close": 25.21, "volume": 969399.0}, {"date": "2026-03-30", "close": 25.05, "volume": 497573.0}, {"date": "2026-03-31", "close": 25.38, "volume": 810760.0}, {"date": "2026-04-01", "close": 26.02, "volume": 432111.0}, {"date": "2026-04-02", "close": 27.19, "volume": 1418945.0}, {"date": "2026-04-06", "close": 26.58, "volume": 665621.0}, {"date": "2026-04-07", "close": 27.66, "volume": 906785.0}, {"date": "2026-04-08", "close": 28.03, "volume": 1521889.0}, {"date": "2026-04-09", "close": 28.44, "volume": 913465.0}, {"date": "2026-04-10", "close": 28.69, "volume": 410061.0}, {"date": "2026-04-13", "close": 29.61, "volume": 720303.0}, {"date": "2026-04-14", "close": 29.69, "volume": 780238.0}, {"date": "2026-04-15", "close": 29.32, "volume": 624069.0}, {"date": "2026-04-16", "close": 29.99, "volume": 456548.0}, {"date": "2026-04-17", "close": 30.54, "volume": 461243.0}, {"date": "2026-04-20", "close": 30.71, "volume": 575524.0}, {"date": "2026-04-21", "close": 30.6, "volume": 533134.0}, {"date": "2026-04-22", "close": 30.39, "volume": 538616.0}, {"date": "2026-04-23", "close": 31.73, "volume": 936817.0}, {"date": "2026-04-24", "close": 31.86, "volume": 650172.0}, {"date": "2026-04-27", "close": 32.02, "volume": 476720.0}, {"date": "2026-04-28", "close": 32.25, "volume": 897442.0}, {"date": "2026-04-29", "close": 32.28, "volume": 511703.0}, {"date": "2026-04-30", "close": 32.78, "volume": 1004893.0}, {"date": "2026-05-01", "close": 32.36, "volume": 498436.0}, {"date": "2026-05-04", "close": 32.61, "volume": 432820.0}, {"date": "2026-05-05", "close": 33.41, "volume": 500596.0}, {"date": "2026-05-06", "close": 33.44, "volume": 818852.0}, {"date": "2026-05-07", "close": 32.88, "volume": 1817256.0}, {"date": "2026-05-08", "close": 33.54, "volume": 691494.0}, {"date": "2026-05-11", "close": 34.65, "volume": 897074.0}, {"date": "2026-05-12", "close": 33.57, "volume": 913078.0}, {"date": "2026-05-13", "close": 32.99, "volume": 826216.0}, {"date": "2026-05-14", "close": 32.78, "volume": 536815.0}, {"date": "2026-05-15", "close": 33.0, "volume": 613598.0}, {"date": "2026-05-18", "close": 33.37, "volume": 556085.0}, {"date": "2026-05-19", "close": 31.93, "volume": 806761.0}, {"date": "2026-05-20", "close": 33.28, "volume": 720628.0}, {"date": "2026-05-21", "close": 33.44, "volume": 503376.0}, {"date": "2026-05-22", "close": 33.79, "volume": 500313.0}, {"date": "2026-05-26", "close": 34.62, "volume": 560705.0}, {"date": "2026-05-27", "close": 33.41, "volume": 603102.0}, {"date": "2026-05-28", "close": 32.15, "volume": 870881.0}, {"date": "2026-05-29", "close": 31.24, "volume": 959228.0}, {"date": "2026-06-01", "close": 30.96, "volume": 815677.0}, {"date": "2026-06-02", "close": 31.06, "volume": 999245.0}, {"date": "2026-06-03", "close": 31.84, "volume": 683109.0}, {"date": "2026-06-04", "close": 32.15, "volume": 648380.0}, {"date": "2026-06-05", "close": 31.95, "volume": 572806.0}, {"date": "2026-06-08", "close": 31.23, "volume": 583585.0}, {"date": "2026-06-09", "close": 32.07, "volume": 570835.0}, {"date": "2026-06-10", "close": 29.04, "volume": 2563589.0}, {"date": "2026-06-11", "close": 30.75, "volume": 1648509.0}, {"date": "2026-06-12", "close": 31.25, "volume": 523325.0}, {"date": "2026-06-15", "close": 32.24, "volume": 576226.0}, {"date": "2026-06-16", "close": 30.89, "volume": 1502916.0}, {"date": "2026-06-17", "close": 30.44, "volume": 1751263.0}, {"date": "2026-06-18", "close": 31.72, "volume": 1380139.0}, {"date": "2026-06-22", "close": 31.51, "volume": 868754.0}, {"date": "2026-06-23", "close": 32.38, "volume": 1165304.0}, {"date": "2026-06-24", "close": 32.43, "volume": 1437295.0}, {"date": "2026-06-25", "close": 33.28, "volume": 1197905.0}, {"date": "2026-06-26", "close": 32.52, "volume": 1322587.0}, {"date": "2026-06-29", "close": 33.32, "volume": 1389367.0}, {"date": "2026-06-30", "close": 34.57, "volume": 1566061.0}, {"date": "2026-07-01", "close": 35.53, "volume": 1536276.0}, {"date": "2026-07-02", "close": 35.59, "volume": 1152021.0}, {"date": "2026-07-06", "close": 35.27, "volume": 1076746.0}, {"date": "2026-07-07", "close": 35.44, "volume": 773063.0}, {"date": "2026-07-08", "close": 32.16, "volume": 1878923.0}, {"date": "2026-07-09", "close": 34.07, "volume": 585970.0}, {"date": "2026-07-10", "close": 34.07, "volume": 971514.0}, {"date": "2026-07-13", "close": 32.67, "volume": 518070.0}, {"date": "2026-07-14", "close": 31.86, "volume": 1544245.0}, {"date": "2026-07-15", "close": 32.79, "volume": 991280.0}, {"date": "2026-07-16", "close": 32.52, "volume": 1074018.0}, {"date": "2026-07-17", "close": 32.09, "volume": 578117.0}, {"date": "2026-07-20", "close": 31.96, "volume": 479854.0}, {"date": "2026-07-21", "close": 32.53, "volume": 512178.0}, {"date": "2026-07-22", "close": 32.56, "volume": 568045.0}, {"date": "2026-07-23", "close": 30.16, "volume": 1739136.0}, {"date": "2026-07-24", "close": 29.54, "volume": 832482.0}, {"date": "2026-07-27", "close": 30.4, "volume": 700962.0}, {"date": "2026-07-28", "close": 30.04, "volume": 539204.0}, {"date": "2026-07-29", "close": 29.06, "volume": 833359.0}, {"date": "2026-07-30", "close": 29.16, "volume": 1053664.0}, {"date": "2026-07-31", "close": 29.77, "volume": 603208.0}, {"date": "2026-08-03", "close": 30.24, "volume": 466544.0}, {"date": "2026-08-04", "close": 31.0, "volume": 879360.0}, {"date": "2026-08-05", "close": 29.78, "volume": 977019.0}, {"date": "2026-08-06", "close": 29.18, "volume": 1879283.0}, {"date": "2026-08-07", "close": 27.9, "volume": 1765803.0}], "refreshing": true}