{"ticker": "FLWS", "overview": {"name": "1-800-FLOWERS.COM, Inc. - Class A Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FLWS", "has_prices": true, "as_of": "2026-10-30", "last": 2.88, "prev_close": 2.88, "change": 0.0, "change_pct": 0.0, "session_volume": 179595.0, "vwap_5": 2.8891444372128547, "vwap_20": 2.7310436482834852, "vwap_60": 2.9587915778510516, "vwap_250": 3.8374293777909485, "high_52w": 4.94, "low_52w": 2.48, "avg_volume_20": 522794.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000929638-26-003080", "src": "13DG", "ticker": "FLWS", "cik": "1084869", "company": "1 800 FLOWERS COM INC", "company_raw": "1 800 FLOWERS COM INC", "who": "1 800 Flowers COM Inc", "who_key": "1 800 FLOWERS COM 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": null, "country": "", "headline": "1 800 FLOWERS COM INC moves to a 9.6% passive stake in FLWS", "source_url": "https://www.sec.gov/Archives/edgar/data/1084869/0000929638-26-003080-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000354204-26-000532", "src": "13DG", "ticker": "FLWS", "cik": "1084869", "company": "1 800 FLOWERS COM INC", "company_raw": "1 800 FLOWERS COM INC", "who": "1 800 Flowers COM Inc", "who_key": "1 800 FLOWERS COM 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": null, "country": "", "headline": "1 800 FLOWERS COM INC adjusts its stake in FLWS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1084869/0000354204-26-000532-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298964}], "recent_buys": [], "institutional": [{"id": "13DG-0000929638-26-003080", "src": "13DG", "ticker": "FLWS", "cik": "1084869", "company": "1 800 FLOWERS COM INC", "company_raw": "1 800 FLOWERS COM INC", "who": "1 800 Flowers COM Inc", "who_key": "1 800 FLOWERS COM 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": null, "country": "", "headline": "1 800 FLOWERS COM INC moves to a 9.6% passive stake in FLWS", "source_url": "https://www.sec.gov/Archives/edgar/data/1084869/0000929638-26-003080-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000354204-26-000532", "src": "13DG", "ticker": "FLWS", "cik": "1084869", "company": "1 800 FLOWERS COM INC", "company_raw": "1 800 FLOWERS COM INC", "who": "1 800 Flowers COM Inc", "who_key": "1 800 FLOWERS COM 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": null, "country": "", "headline": "1 800 FLOWERS COM INC adjusts its stake in FLWS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1084869/0000354204-26-000532-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298964}], "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": "1-800-FLOWERS.COM, Inc. - Class A Common Stock", "new_value": "1 800 FLOWERS COM INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001084869", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001084869", "applied": 1, "detected_at": "2026-10-24T10:55:24.791503"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "FLWS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 9.55, "volume": 116928.0}, {"date": "2016-11-01", "close": 8.9, "volume": 116480.0}, {"date": "2016-11-02", "close": 9.5, "volume": 303338.0}, {"date": "2016-11-03", "close": 9.65, "volume": 243146.0}, {"date": "2016-11-04", "close": 9.7, "volume": 325504.0}, {"date": "2016-11-07", "close": 9.9, "volume": 268989.0}, {"date": "2016-11-08", "close": 10.1, "volume": 279877.0}, {"date": "2016-11-09", "close": 10.0, "volume": 182122.0}, {"date": "2016-11-10", "close": 10.1, "volume": 152687.0}, {"date": "2016-11-11", "close": 9.95, "volume": 283964.0}, {"date": "2016-11-14", "close": 10.0, "volume": 178683.0}, {"date": "2016-11-15", "close": 10.2, "volume": 114278.0}, {"date": "2016-11-16", "close": 10.2, "volume": 187924.0}, {"date": "2016-11-17", "close": 10.4, "volume": 135162.0}, {"date": "2016-11-18", "close": 10.5, "volume": 147848.0}, {"date": "2016-11-21", "close": 10.65, "volume": 166866.0}, {"date": "2016-11-22", "close": 10.7, "volume": 212533.0}, {"date": "2016-11-23", "close": 10.85, "volume": 112235.0}, {"date": "2016-11-25", "close": 11.2, "volume": 89064.0}, {"date": "2016-11-28", "close": 11.05, "volume": 119066.0}, {"date": "2016-11-29", "close": 10.95, "volume": 106292.0}, {"date": "2016-11-30", "close": 10.55, "volume": 143472.0}, {"date": "2016-12-01", "close": 10.8, "volume": 165082.0}, {"date": "2016-12-02", "close": 10.7, "volume": 123979.0}, {"date": "2016-12-05", "close": 10.55, "volume": 141006.0}, {"date": "2016-12-06", "close": 10.7, "volume": 153702.0}, {"date": "2016-12-07", "close": 10.65, "volume": 106674.0}, {"date": "2016-12-08", "close": 11.15, "volume": 136002.0}, {"date": "2016-12-09", "close": 10.6, "volume": 179844.0}, {"date": "2016-12-12", "close": 10.6, "volume": 127504.0}, {"date": "2016-12-13", "close": 10.45, "volume": 151462.0}, {"date": "2016-12-14", "close": 10.25, "volume": 112837.0}, {"date": "2016-12-15", "close": 10.25, "volume": 123219.0}, {"date": "2016-12-16", "close": 10.35, "volume": 203533.0}, {"date": "2016-12-19", "close": 10.55, "volume": 147004.0}, {"date": "2016-12-20", "close": 11.15, "volume": 253572.0}, {"date": "2016-12-21", "close": 10.65, "volume": 188589.0}, {"date": "2016-12-22", "close": 11.0, "volume": 155739.0}, {"date": "2016-12-23", "close": 10.8, "volume": 126221.0}, {"date": "2016-12-27", "close": 10.95, "volume": 86035.0}, {"date": "2016-12-28", "close": 10.65, "volume": 71400.0}, {"date": "2016-12-29", "close": 10.7, "volume": 116991.0}, {"date": "2016-12-30", "close": 10.7, "volume": 97207.0}, {"date": "2017-01-03", "close": 10.8, "volume": 142040.0}, {"date": "2017-01-04", "close": 11.05, "volume": 89477.0}, {"date": "2017-01-05", "close": 10.9, "volume": 127477.0}, {"date": "2017-01-06", "close": 10.55, "volume": 145307.0}, {"date": "2017-01-09", "close": 10.65, "volume": 98167.0}, {"date": "2017-01-10", "close": 10.75, "volume": 240949.0}, {"date": "2017-01-11", "close": 10.65, "volume": 133266.0}, {"date": "2017-01-12", "close": 10.25, "volume": 124435.0}, {"date": "2017-01-13", "close": 10.35, "volume": 112302.0}, {"date": "2017-01-17", "close": 10.1, "volume": 153200.0}, {"date": "2017-01-18", "close": 10.1, "volume": 153730.0}, {"date": "2017-01-19", "close": 9.95, "volume": 106729.0}, {"date": "2017-01-20", "close": 9.95, "volume": 217756.0}, {"date": "2017-01-23", "close": 9.55, "volume": 198415.0}, {"date": "2017-01-24", "close": 9.95, "volume": 142358.0}, {"date": "2017-01-25", "close": 10.15, "volume": 118277.0}, {"date": "2017-01-26", "close": 9.95, "volume": 81127.0}, {"date": "2017-01-27", "close": 9.85, "volume": 85048.0}, {"date": "2017-01-30", "close": 9.65, "volume": 179515.0}, {"date": "2017-01-31", "close": 9.0, "volume": 630906.0}, {"date": "2017-02-01", "close": 9.25, "volume": 486010.0}, {"date": "2017-02-02", "close": 9.45, "volume": 546894.0}, {"date": "2017-02-03", "close": 9.5, "volume": 278839.0}, {"date": "2017-02-06", "close": 9.55, "volume": 262341.0}, {"date": "2017-02-07", "close": 9.75, "volume": 247044.0}, {"date": "2017-02-08", "close": 9.55, "volume": 181087.0}, {"date": "2017-02-09", "close": 10.05, "volume": 174135.0}, {"date": "2017-02-10", "close": 10.0, "volume": 199335.0}, {"date": "2017-02-13", "close": 10.05, "volume": 175479.0}, {"date": "2017-02-14", "close": 10.25, "volume": 228869.0}, {"date": "2017-02-15", "close": 10.1, "volume": 123831.0}, {"date": "2017-02-16", "close": 9.95, "volume": 176081.0}, {"date": "2017-02-17", "close": 10.0, "volume": 207228.0}, {"date": "2017-02-21", "close": 10.1, "volume": 217143.0}, {"date": "2017-02-22", "close": 10.2, "volume": 98581.0}, {"date": "2017-02-23", "close": 10.2, "volume": 104009.0}, {"date": "2017-02-24", "close": 10.15, "volume": 155610.0}, {"date": "2017-02-27", "close": 10.2, "volume": 130074.0}, {"date": "2017-02-28", "close": 10.0, "volume": 183039.0}, {"date": "2017-03-01", "close": 10.2, "volume": 135461.0}, {"date": "2017-03-02", "close": 9.9, "volume": 95479.0}, {"date": "2017-03-03", "close": 9.85, "volume": 72899.0}, {"date": "2017-03-06", "close": 9.75, "volume": 95482.0}, {"date": "2017-03-07", "close": 9.7, "volume": 58597.0}, {"date": "2017-03-08", "close": 9.7, "volume": 67325.0}, {"date": "2017-03-09", "close": 9.65, "volume": 62988.0}, {"date": "2017-03-10", "close": 9.65, "volume": 61349.0}, {"date": "2017-03-13", "close": 9.65, "volume": 37526.0}, {"date": "2017-03-14", "close": 9.4, "volume": 85100.0}, {"date": "2017-03-15", "close": 9.6, "volume": 123111.0}, {"date": "2017-03-16", "close": 10.2, "volume": 422372.0}, {"date": "2017-03-17", "close": 10.25, "volume": 368407.0}, {"date": "2017-03-20", "close": 10.3, "volume": 112750.0}, {"date": "2017-03-21", "close": 10.3, "volume": 293508.0}, {"date": "2017-03-22", "close": 10.05, "volume": 93657.0}, {"date": "2017-03-23", "close": 10.3, "volume": 89947.0}, {"date": "2017-03-24", "close": 10.0, "volume": 72686.0}, {"date": "2017-03-27", "close": 10.1, "volume": 103788.0}, {"date": "2017-03-28", "close": 10.1, "volume": 63875.0}, {"date": "2017-03-29", "close": 10.15, "volume": 109915.0}, {"date": "2017-03-30", "close": 10.25, "volume": 50160.0}, {"date": "2017-03-31", "close": 10.2, "volume": 88017.0}, {"date": "2017-04-03", "close": 10.1, "volume": 85055.0}, {"date": "2017-04-04", "close": 10.2, "volume": 55030.0}, {"date": "2017-04-05", "close": 10.0, "volume": 84176.0}, {"date": "2017-04-06", "close": 10.05, "volume": 53555.0}, {"date": "2017-04-07", "close": 10.2, "volume": 66492.0}, {"date": "2017-04-10", "close": 10.25, "volume": 79911.0}, {"date": "2017-04-11", "close": 10.3, "volume": 95263.0}, {"date": "2017-04-12", "close": 9.9, "volume": 76423.0}, {"date": "2017-04-13", "close": 9.9, "volume": 101100.0}, {"date": "2017-04-17", "close": 10.05, "volume": 87351.0}, {"date": "2017-04-18", "close": 10.2, "volume": 70201.0}, {"date": "2017-04-19", "close": 10.15, "volume": 237993.0}, {"date": "2017-04-20", "close": 10.25, "volume": 63308.0}, {"date": "2017-04-21", "close": 10.5, "volume": 164362.0}, {"date": "2017-04-24", "close": 10.55, "volume": 135288.0}, {"date": "2017-04-25", "close": 10.65, "volume": 75236.0}, {"date": "2017-04-26", "close": 10.55, "volume": 163075.0}, {"date": "2017-04-27", "close": 10.8, "volume": 54501.0}, {"date": "2017-04-28", "close": 10.75, "volume": 124539.0}, {"date": "2017-05-01", "close": 10.95, "volume": 275546.0}, {"date": "2017-05-02", "close": 10.45, "volume": 300745.0}, {"date": "2017-05-03", "close": 10.3, "volume": 138130.0}, {"date": "2017-05-04", "close": 10.15, "volume": 208720.0}, {"date": "2017-05-05", "close": 10.5, "volume": 155339.0}, {"date": "2017-05-08", "close": 10.65, "volume": 199654.0}, {"date": "2017-05-09", "close": 10.9, "volume": 144893.0}, {"date": "2017-05-10", "close": 10.75, "volume": 138985.0}, {"date": "2017-05-11", "close": 10.5, "volume": 130970.0}, {"date": "2017-05-12", "close": 10.4, "volume": 101014.0}, {"date": "2017-05-15", "close": 10.55, "volume": 99561.0}, {"date": "2017-05-16", "close": 10.45, "volume": 124170.0}, {"date": "2017-05-17", "close": 10.15, "volume": 152901.0}, {"date": "2017-05-18", "close": 10.35, "volume": 103853.0}, {"date": "2017-05-19", "close": 10.25, "volume": 107399.0}, {"date": "2017-05-22", "close": 10.15, "volume": 166705.0}, {"date": "2017-05-23", "close": 10.35, "volume": 111721.0}, {"date": "2017-05-24", "close": 10.3, "volume": 59512.0}, {"date": "2017-05-25", "close": 10.35, "volume": 75404.0}, {"date": "2017-05-26", "close": 10.2, "volume": 107992.0}, {"date": "2017-05-30", "close": 10.05, "volume": 114464.0}, {"date": "2017-05-31", "close": 10.0, "volume": 111182.0}, {"date": "2017-06-01", "close": 10.0, "volume": 236215.0}, {"date": "2017-06-02", "close": 10.05, "volume": 186118.0}, {"date": "2017-06-05", "close": 10.05, "volume": 158301.0}, {"date": "2017-06-06", "close": 9.9, "volume": 137547.0}, {"date": "2017-06-07", "close": 9.9, "volume": 159788.0}, {"date": "2017-06-08", "close": 10.0, "volume": 177448.0}, {"date": "2017-06-09", "close": 10.15, "volume": 161109.0}, {"date": "2017-06-12", "close": 10.15, "volume": 202601.0}, {"date": "2017-06-13", "close": 10.25, "volume": 258869.0}, {"date": "2017-06-14", "close": 9.8, "volume": 199746.0}, {"date": "2017-06-15", "close": 9.8, "volume": 88222.0}, {"date": "2017-06-16", "close": 9.5, "volume": 227047.0}, {"date": "2017-06-19", "close": 9.55, "volume": 87518.0}, {"date": "2017-06-20", "close": 9.5, "volume": 82548.0}, {"date": "2017-06-21", "close": 9.55, "volume": 108322.0}, {"date": "2017-06-22", "close": 9.65, "volume": 194441.0}, {"date": "2017-06-23", "close": 10.0, "volume": 408932.0}, {"date": "2017-06-26", "close": 10.15, "volume": 199515.0}, {"date": "2017-06-27", "close": 9.8, "volume": 253166.0}, {"date": "2017-06-28", "close": 9.9, "volume": 188551.0}, {"date": "2017-06-29", "close": 9.9, "volume": 142790.0}, {"date": "2017-06-30", "close": 9.75, "volume": 119598.0}, {"date": "2017-07-03", "close": 10.05, "volume": 96007.0}, {"date": "2017-07-05", "close": 9.7, "volume": 137415.0}, {"date": "2017-07-06", "close": 9.45, "volume": 150475.0}, {"date": "2017-07-07", "close": 9.65, "volume": 68927.0}, {"date": "2017-07-10", "close": 9.55, "volume": 110955.0}, {"date": "2017-07-11", "close": 9.4, "volume": 180901.0}, {"date": "2017-07-12", "close": 9.45, "volume": 107254.0}, {"date": "2017-07-13", "close": 9.6, "volume": 119655.0}, {"date": "2017-07-14", "close": 9.6, "volume": 72813.0}, {"date": "2017-07-17", "close": 9.65, "volume": 104294.0}, {"date": "2017-07-18", "close": 9.6, "volume": 108322.0}, {"date": "2017-07-19", "close": 9.65, "volume": 90162.0}, {"date": "2017-07-20", "close": 9.7, "volume": 207927.0}, {"date": "2017-07-21", "close": 9.7, "volume": 281789.0}, {"date": "2017-07-24", "close": 9.6, "volume": 100315.0}, {"date": "2017-07-25", "close": 9.6, "volume": 109759.0}, {"date": "2017-07-26", "close": 9.75, "volume": 201948.0}, {"date": "2017-07-27", "close": 9.6, "volume": 190568.0}, {"date": "2017-07-28", "close": 9.65, "volume": 82037.0}, {"date": "2017-07-31", "close": 9.65, "volume": 85993.0}, {"date": "2017-08-01", "close": 9.65, "volume": 110203.0}, {"date": "2017-08-02", "close": 9.45, "volume": 139767.0}, {"date": "2017-08-03", "close": 9.3, "volume": 92952.0}, {"date": "2017-08-04", "close": 9.35, "volume": 74445.0}, {"date": "2017-08-07", "close": 9.3, "volume": 66428.0}, {"date": "2017-08-08", "close": 9.3, "volume": 57930.0}, {"date": "2017-08-09", "close": 9.1, "volume": 106218.0}, {"date": "2017-08-10", "close": 9.05, "volume": 217512.0}, {"date": "2017-08-11", "close": 8.85, "volume": 103615.0}, {"date": "2017-08-14", "close": 8.9, "volume": 47516.0}, {"date": "2017-08-15", "close": 8.65, "volume": 138580.0}, {"date": "2017-08-16", "close": 8.55, "volume": 101805.0}, {"date": "2017-08-17", "close": 8.7, "volume": 130743.0}, {"date": "2017-08-18", "close": 8.8, "volume": 146378.0}, {"date": "2017-08-21", "close": 9.25, "volume": 322446.0}, {"date": "2017-08-22", "close": 9.1, "volume": 182870.0}, {"date": "2017-08-23", "close": 8.9, "volume": 142221.0}, {"date": "2017-08-24", "close": 8.0, "volume": 593801.0}, {"date": "2017-08-25", "close": 8.95, "volume": 520607.0}, {"date": "2017-08-28", "close": 8.85, "volume": 356639.0}, {"date": "2017-08-29", "close": 8.85, "volume": 218276.0}, {"date": "2017-08-30", "close": 8.85, "volume": 191927.0}, {"date": "2017-08-31", "close": 9.0, "volume": 170583.0}, {"date": "2017-09-01", "close": 9.15, "volume": 185888.0}, {"date": "2017-09-05", "close": 9.0, "volume": 145154.0}, {"date": "2017-09-06", "close": 9.25, "volume": 154879.0}, {"date": "2017-09-07", "close": 9.4, "volume": 119765.0}, {"date": "2017-09-08", "close": 9.35, "volume": 204600.0}, {"date": "2017-09-11", "close": 9.55, "volume": 160399.0}, {"date": "2017-09-12", "close": 9.7, "volume": 190802.0}, {"date": "2017-09-13", "close": 9.55, "volume": 286188.0}, {"date": "2017-09-14", "close": 9.55, "volume": 279293.0}, {"date": "2017-09-15", "close": 9.6, "volume": 386768.0}, {"date": "2017-09-18", "close": 9.55, "volume": 159657.0}, {"date": "2017-09-19", "close": 9.55, "volume": 127721.0}, {"date": "2017-09-20", "close": 9.45, "volume": 122970.0}, {"date": "2017-09-21", "close": 9.45, "volume": 82547.0}, {"date": "2017-09-22", "close": 9.75, "volume": 112324.0}, {"date": "2017-09-25", "close": 9.7, "volume": 144136.0}, {"date": "2017-09-26", "close": 10.05, "volume": 239283.0}, {"date": "2017-09-27", "close": 9.95, "volume": 165780.0}, {"date": "2017-09-28", "close": 9.85, "volume": 65193.0}, {"date": "2017-09-29", "close": 9.85, "volume": 89177.0}, {"date": "2017-10-02", "close": 9.8, "volume": 115465.0}, {"date": "2017-10-03", "close": 9.9, "volume": 266991.0}, {"date": "2017-10-04", "close": 9.8, "volume": 106444.0}, {"date": "2017-10-05", "close": 10.05, "volume": 163152.0}, {"date": "2017-10-06", "close": 10.05, "volume": 152418.0}, {"date": "2017-10-09", "close": 9.7, "volume": 92351.0}, {"date": "2017-10-10", "close": 9.95, "volume": 173195.0}, {"date": "2017-10-11", "close": 9.95, "volume": 95751.0}, {"date": "2017-10-12", "close": 9.8, "volume": 96767.0}, {"date": "2017-10-13", "close": 9.6, "volume": 151612.0}, {"date": "2017-10-16", "close": 9.5, "volume": 105675.0}, {"date": "2017-10-17", "close": 9.6, "volume": 94194.0}, {"date": "2017-10-18", "close": 9.5, "volume": 124648.0}, {"date": "2017-10-19", "close": 9.3, "volume": 104112.0}, {"date": "2017-10-20", "close": 9.45, "volume": 135668.0}, {"date": "2017-10-23", "close": 9.3, "volume": 92861.0}, {"date": "2017-10-24", "close": 9.35, "volume": 108935.0}, {"date": "2017-10-25", "close": 9.25, "volume": 99110.0}, {"date": "2017-10-26", "close": 9.35, "volume": 130768.0}, {"date": "2017-10-27", "close": 9.75, "volume": 173772.0}, {"date": "2017-10-30", "close": 9.35, "volume": 163694.0}, {"date": "2017-10-31", "close": 9.4, "volume": 142417.0}, {"date": "2017-11-01", "close": 9.3, "volume": 243776.0}, {"date": "2017-11-02", "close": 9.6, "volume": 320347.0}, {"date": "2017-11-03", "close": 9.5, "volume": 256070.0}, {"date": "2017-11-06", "close": 9.55, "volume": 177721.0}, {"date": "2017-11-07", "close": 9.2, "volume": 304772.0}, {"date": "2017-11-08", "close": 9.3, "volume": 452895.0}, {"date": "2017-11-09", "close": 9.15, "volume": 154968.0}, {"date": "2017-11-10", "close": 9.2, "volume": 158461.0}, {"date": "2017-11-13", "close": 8.9, "volume": 244459.0}, {"date": "2017-11-14", "close": 9.25, "volume": 207644.0}, {"date": "2017-11-15", "close": 8.95, "volume": 134430.0}, {"date": "2017-11-16", "close": 9.45, "volume": 137229.0}, {"date": "2017-11-17", "close": 9.5, "volume": 216118.0}, {"date": "2017-11-20", "close": 9.5, "volume": 147321.0}, {"date": "2017-11-21", "close": 9.5, "volume": 152672.0}, {"date": "2017-11-22", "close": 9.65, "volume": 182973.0}, {"date": "2017-11-24", "close": 9.55, "volume": 52136.0}, {"date": "2017-11-27", "close": 9.65, "volume": 229942.0}, {"date": "2017-11-28", "close": 10.05, "volume": 237088.0}, {"date": "2017-11-29", "close": 10.5, "volume": 284747.0}, {"date": "2017-11-30", "close": 10.25, "volume": 258775.0}, {"date": "2017-12-01", "close": 10.25, "volume": 171957.0}, {"date": "2017-12-04", "close": 10.65, "volume": 157561.0}, {"date": "2017-12-05", "close": 10.6, "volume": 143934.0}, {"date": "2017-12-06", "close": 10.65, "volume": 150084.0}, {"date": "2017-12-07", "close": 10.65, "volume": 105563.0}, {"date": "2017-12-08", "close": 10.7, "volume": 135312.0}, {"date": "2017-12-11", "close": 10.75, "volume": 94102.0}, {"date": "2017-12-12", "close": 10.5, "volume": 270626.0}, {"date": "2017-12-13", "close": 10.85, "volume": 89289.0}, {"date": "2017-12-14", "close": 10.75, "volume": 70183.0}, {"date": "2017-12-15", "close": 11.15, "volume": 255060.0}, {"date": "2017-12-18", "close": 11.25, "volume": 138436.0}, {"date": "2017-12-19", "close": 11.4, "volume": 82104.0}, {"date": "2017-12-20", "close": 11.55, "volume": 144081.0}, {"date": "2017-12-21", "close": 11.4, "volume": 84863.0}, {"date": "2017-12-22", "close": 11.35, "volume": 62029.0}, {"date": "2017-12-26", "close": 10.9, "volume": 164230.0}, {"date": "2017-12-27", "close": 10.8, "volume": 89307.0}, {"date": "2017-12-28", "close": 10.7, "volume": 101865.0}, {"date": "2017-12-29", "close": 10.7, "volume": 130036.0}, {"date": "2018-01-02", "close": 10.9, "volume": 133099.0}, {"date": "2018-01-03", "close": 11.05, "volume": 149850.0}, {"date": "2018-01-04", "close": 11.1, "volume": 96589.0}, {"date": "2018-01-05", "close": 11.25, "volume": 132326.0}, {"date": "2018-01-08", "close": 11.35, "volume": 412236.0}, {"date": "2018-01-09", "close": 11.4, "volume": 194883.0}, {"date": "2018-01-10", "close": 11.45, "volume": 192222.0}, {"date": "2018-01-11", "close": 11.65, "volume": 113686.0}, {"date": "2018-01-12", "close": 11.65, "volume": 66420.0}, {"date": "2018-01-16", "close": 11.65, "volume": 104898.0}, {"date": "2018-01-17", "close": 11.3, "volume": 150452.0}, {"date": "2018-01-18", "close": 11.1, "volume": 119146.0}, {"date": "2018-01-19", "close": 11.5, "volume": 118340.0}, {"date": "2018-01-22", "close": 11.6, "volume": 77379.0}, {"date": "2018-01-23", "close": 11.75, "volume": 89803.0}, {"date": "2018-01-24", "close": 11.85, "volume": 97438.0}, {"date": "2018-01-25", "close": 11.65, "volume": 65124.0}, {"date": "2018-01-26", "close": 11.65, "volume": 45604.0}, {"date": "2018-01-29", "close": 11.65, "volume": 107550.0}, {"date": "2018-01-30", "close": 11.6, "volume": 102839.0}, {"date": "2018-01-31", "close": 10.425, "volume": 476419.0}, {"date": "2018-02-01", "close": 10.35, "volume": 387384.0}, {"date": "2018-02-02", "close": 10.35, "volume": 416937.0}, {"date": "2018-02-05", "close": 10.2, "volume": 441963.0}, {"date": "2018-02-06", "close": 10.6, "volume": 407809.0}, {"date": "2018-02-07", "close": 10.95, "volume": 224890.0}, {"date": "2018-02-08", "close": 10.7, "volume": 185311.0}, {"date": "2018-02-09", "close": 10.8, "volume": 251232.0}, {"date": "2018-02-12", "close": 10.8, "volume": 155914.0}, {"date": "2018-02-13", "close": 10.85, "volume": 163447.0}, {"date": "2018-02-14", "close": 10.9, "volume": 171219.0}, {"date": "2018-02-15", "close": 10.85, "volume": 213572.0}, {"date": "2018-02-16", "close": 11.0, "volume": 226254.0}, {"date": "2018-02-20", "close": 11.35, "volume": 417280.0}, {"date": "2018-02-21", "close": 11.5, "volume": 225781.0}, {"date": "2018-02-22", "close": 11.95, "volume": 250646.0}, {"date": "2018-02-23", "close": 12.5, "volume": 362538.0}, {"date": "2018-02-26", "close": 12.9, "volume": 353418.0}, {"date": "2018-02-27", "close": 11.85, "volume": 427726.0}, {"date": "2018-02-28", "close": 11.65, "volume": 205578.0}, {"date": "2018-03-01", "close": 11.55, "volume": 181745.0}, {"date": "2018-03-02", "close": 12.05, "volume": 231191.0}, {"date": "2018-03-05", "close": 12.45, "volume": 276100.0}, {"date": "2018-03-06", "close": 12.25, "volume": 198643.0}, {"date": "2018-03-07", "close": 12.35, "volume": 203063.0}, {"date": "2018-03-08", "close": 12.0, "volume": 171869.0}, {"date": "2018-03-09", "close": 12.05, "volume": 213611.0}, {"date": "2018-03-12", "close": 12.0, "volume": 199876.0}, {"date": "2018-03-13", "close": 12.35, "volume": 292328.0}, {"date": "2018-03-14", "close": 12.7, "volume": 391083.0}, {"date": "2018-03-15", "close": 12.9, "volume": 438866.0}, {"date": "2018-03-16", "close": 13.0, "volume": 553804.0}, {"date": "2018-03-19", "close": 12.95, "volume": 224562.0}, {"date": "2018-03-20", "close": 12.4, "volume": 177385.0}, {"date": "2018-03-21", "close": 12.4, "volume": 90451.0}, {"date": "2018-03-22", "close": 12.6, "volume": 137316.0}, {"date": "2018-03-23", "close": 12.05, "volume": 209996.0}, {"date": "2018-03-26", "close": 12.175, "volume": 172532.0}, {"date": "2018-03-27", "close": 11.9, "volume": 122030.0}, {"date": "2018-03-28", "close": 11.85, "volume": 180136.0}, {"date": "2018-03-29", "close": 11.8, "volume": 445765.0}, {"date": "2018-04-02", "close": 11.75, "volume": 170180.0}, {"date": "2018-04-03", "close": 12.15, "volume": 203295.0}, {"date": "2018-04-04", "close": 12.5, "volume": 143156.0}, {"date": "2018-04-05", "close": 12.7, "volume": 90288.0}, {"date": "2018-04-06", "close": 12.7, "volume": 167436.0}, {"date": "2018-04-09", "close": 12.3, "volume": 193106.0}, {"date": "2018-04-10", "close": 12.85, "volume": 129215.0}, {"date": "2018-04-11", "close": 13.1, "volume": 139204.0}, {"date": "2018-04-12", "close": 13.0, "volume": 166797.0}, {"date": "2018-04-13", "close": 12.75, "volume": 88039.0}, {"date": "2018-04-16", "close": 12.95, "volume": 114160.0}, {"date": "2018-04-17", "close": 13.05, "volume": 158372.0}, {"date": "2018-04-18", "close": 13.2, "volume": 163057.0}, {"date": "2018-04-19", "close": 13.0, "volume": 138237.0}, {"date": "2018-04-20", "close": 12.7, "volume": 188015.0}, {"date": "2018-04-23", "close": 12.75, "volume": 70625.0}, {"date": "2018-04-24", "close": 12.6, "volume": 124750.0}, {"date": "2018-04-25", "close": 12.6, "volume": 77228.0}, {"date": "2018-04-26", "close": 12.75, "volume": 71598.0}, {"date": "2018-04-27", "close": 12.75, "volume": 76307.0}, {"date": "2018-04-30", "close": 12.7, "volume": 148381.0}, {"date": "2018-05-01", "close": 11.85, "volume": 299187.0}, {"date": "2018-05-02", "close": 12.0, "volume": 541385.0}, {"date": "2018-05-03", "close": 12.15, "volume": 182937.0}, {"date": "2018-05-04", "close": 12.15, "volume": 107260.0}, {"date": "2018-05-07", "close": 12.15, "volume": 79637.0}, {"date": "2018-05-08", "close": 12.35, "volume": 339142.0}, {"date": "2018-05-09", "close": 12.45, "volume": 307879.0}, {"date": "2018-05-10", "close": 12.35, "volume": 108710.0}, {"date": "2018-05-11", "close": 12.2, "volume": 129700.0}, {"date": "2018-05-14", "close": 12.15, "volume": 110851.0}, {"date": "2018-05-15", "close": 12.05, "volume": 145835.0}, {"date": "2018-05-16", "close": 12.2, "volume": 234919.0}, {"date": "2018-05-17", "close": 12.4, "volume": 226383.0}, {"date": "2018-05-18", "close": 12.4, "volume": 280730.0}, {"date": "2018-05-21", "close": 12.55, "volume": 69644.0}, {"date": "2018-05-22", "close": 12.65, "volume": 143841.0}, {"date": "2018-05-23", "close": 12.85, "volume": 122472.0}, {"date": "2018-05-24", "close": 12.95, "volume": 110436.0}, {"date": "2018-05-25", "close": 13.1, "volume": 159859.0}, {"date": "2018-05-29", "close": 12.95, "volume": 99851.0}, {"date": "2018-05-30", "close": 12.7, "volume": 284332.0}, {"date": "2018-05-31", "close": 12.6, "volume": 209923.0}, {"date": "2018-06-01", "close": 12.7, "volume": 111314.0}, {"date": "2018-06-04", "close": 12.9, "volume": 79250.0}, {"date": "2018-06-05", "close": 12.95, "volume": 58316.0}, {"date": "2018-06-06", "close": 12.85, "volume": 65348.0}, {"date": "2018-06-07", "close": 12.8, "volume": 78224.0}, {"date": "2018-06-08", "close": 12.95, "volume": 130716.0}, {"date": "2018-06-11", "close": 12.9, "volume": 113312.0}, {"date": "2018-06-12", "close": 12.85, "volume": 75742.0}, {"date": "2018-06-13", "close": 12.85, "volume": 145981.0}, {"date": "2018-06-14", "close": 12.8, "volume": 238050.0}, {"date": "2018-06-15", "close": 12.85, "volume": 123568.0}, {"date": "2018-06-18", "close": 13.05, "volume": 72620.0}, {"date": "2018-06-19", "close": 13.1, "volume": 106829.0}, {"date": "2018-06-20", "close": 13.2, "volume": 98185.0}, {"date": "2018-06-21", "close": 13.0, "volume": 99084.0}, {"date": "2018-06-22", "close": 12.9, "volume": 197062.0}, {"date": "2018-06-25", "close": 12.5, "volume": 216774.0}, {"date": "2018-06-26", "close": 12.6, "volume": 245411.0}, {"date": "2018-06-27", "close": 12.45, "volume": 183087.0}, {"date": "2018-06-28", "close": 12.65, "volume": 114673.0}, {"date": "2018-06-29", "close": 12.55, "volume": 243145.0}, {"date": "2018-07-02", "close": 12.85, "volume": 177650.0}, {"date": "2018-07-03", "close": 12.9, "volume": 76089.0}, {"date": "2018-07-05", "close": 12.95, "volume": 64395.0}, {"date": "2018-07-06", "close": 12.85, "volume": 55984.0}, {"date": "2018-07-09", "close": 13.05, "volume": 125042.0}, {"date": "2018-07-10", "close": 12.95, "volume": 118749.0}, {"date": "2018-07-11", "close": 12.85, "volume": 84855.0}, {"date": "2018-07-12", "close": 13.0, "volume": 117788.0}, {"date": "2018-07-13", "close": 13.1, "volume": 85697.0}, {"date": "2018-07-16", "close": 12.8, "volume": 105774.0}, {"date": "2018-07-17", "close": 12.7, "volume": 50926.0}, {"date": "2018-07-18", "close": 12.6, "volume": 137081.0}, {"date": "2018-07-19", "close": 12.8, "volume": 80147.0}, {"date": "2018-07-20", "close": 13.5, "volume": 270099.0}, {"date": "2018-07-23", "close": 14.0, "volume": 239630.0}, {"date": "2018-07-24", "close": 13.9, "volume": 267476.0}, {"date": "2018-07-25", "close": 14.35, "volume": 256488.0}, {"date": "2018-07-26", "close": 14.6, "volume": 171410.0}, {"date": "2018-07-27", "close": 14.35, "volume": 123004.0}, {"date": "2018-07-30", "close": 14.3, "volume": 230345.0}, {"date": "2018-07-31", "close": 14.5, "volume": 332930.0}, {"date": "2018-08-01", "close": 14.3, "volume": 118322.0}, {"date": "2018-08-02", "close": 14.4, "volume": 78290.0}, {"date": "2018-08-03", "close": 14.4, "volume": 110335.0}, {"date": "2018-08-06", "close": 14.4, "volume": 58678.0}, {"date": "2018-08-07", "close": 14.45, "volume": 149455.0}, {"date": "2018-08-08", "close": 14.4, "volume": 75449.0}, {"date": "2018-08-09", "close": 14.5, "volume": 87273.0}, {"date": "2018-08-10", "close": 14.55, "volume": 104225.0}, {"date": "2018-08-13", "close": 14.65, "volume": 138462.0}, {"date": "2018-08-14", "close": 14.6, "volume": 151063.0}, {"date": "2018-08-15", "close": 14.35, "volume": 181361.0}, {"date": "2018-08-16", "close": 14.2, "volume": 127571.0}, {"date": "2018-08-17", "close": 14.45, "volume": 76152.0}, {"date": "2018-08-20", "close": 14.55, "volume": 54429.0}, {"date": "2018-08-21", "close": 14.3, "volume": 110929.0}, {"date": "2018-08-22", "close": 14.15, "volume": 248215.0}, {"date": "2018-08-23", "close": 12.675, "volume": 347025.0}, {"date": "2018-08-24", "close": 12.525, "volume": 296609.0}, {"date": "2018-08-27", "close": 11.65, "volume": 668914.0}, {"date": "2018-08-28", "close": 11.9, "volume": 279507.0}, {"date": "2018-08-29", "close": 11.85, "volume": 158157.0}, {"date": "2018-08-30", "close": 11.7, "volume": 295398.0}, {"date": "2018-08-31", "close": 12.05, "volume": 246773.0}, {"date": "2018-09-04", "close": 11.75, "volume": 242767.0}, {"date": "2018-09-05", "close": 11.85, "volume": 128235.0}, {"date": "2018-09-06", "close": 11.9, "volume": 150803.0}, {"date": "2018-09-07", "close": 12.3, "volume": 218360.0}, {"date": "2018-09-10", "close": 11.7, "volume": 177441.0}, {"date": "2018-09-11", "close": 11.9, "volume": 162292.0}, {"date": "2018-09-12", "close": 11.55, "volume": 185131.0}, {"date": "2018-09-13", "close": 11.5, "volume": 135528.0}, {"date": "2018-09-14", "close": 11.6, "volume": 107951.0}, {"date": "2018-09-17", "close": 10.7, "volume": 336861.0}, {"date": "2018-09-18", "close": 11.05, "volume": 270975.0}, {"date": "2018-09-19", "close": 11.15, "volume": 183020.0}, {"date": "2018-09-20", "close": 11.25, "volume": 199623.0}, {"date": "2018-09-21", "close": 11.95, "volume": 729550.0}, {"date": "2018-09-24", "close": 11.6, "volume": 234311.0}, {"date": "2018-09-25", "close": 11.55, "volume": 156147.0}, {"date": "2018-09-26", "close": 11.6, "volume": 116559.0}, {"date": "2018-09-27", "close": 11.7, "volume": 242036.0}, {"date": "2018-09-28", "close": 11.8, "volume": 122880.0}, {"date": "2018-10-01", "close": 11.53, "volume": 150988.0}, {"date": "2018-10-02", "close": 11.17, "volume": 210563.0}, {"date": "2018-10-03", "close": 11.51, "volume": 170297.0}, {"date": "2018-10-04", "close": 11.23, "volume": 125112.0}, {"date": "2018-10-05", "close": 11.16, "volume": 128939.0}, {"date": "2018-10-08", "close": 11.18, "volume": 95424.0}, {"date": "2018-10-09", "close": 11.21, "volume": 108645.0}, {"date": "2018-10-10", "close": 11.04, "volume": 166464.0}, {"date": "2018-10-11", "close": 10.98, "volume": 202029.0}, {"date": "2018-10-12", "close": 11.07, "volume": 207353.0}, {"date": "2018-10-15", "close": 11.06, "volume": 130707.0}, {"date": "2018-10-16", "close": 11.47, "volume": 155063.0}, {"date": "2018-10-17", "close": 11.35, "volume": 142625.0}, {"date": "2018-10-18", "close": 11.01, "volume": 174900.0}, {"date": "2018-10-19", "close": 10.76, "volume": 308206.0}, {"date": "2018-10-22", "close": 10.77, "volume": 290628.0}, {"date": "2018-10-23", "close": 10.66, "volume": 123061.0}, {"date": "2018-10-24", "close": 10.1, "volume": 147617.0}, {"date": "2018-10-25", "close": 10.79, "volume": 193848.0}, {"date": "2018-10-26", "close": 10.63, "volume": 112127.0}, {"date": "2018-10-29", "close": 10.44, "volume": 155968.0}, {"date": "2018-10-30", "close": 10.595, "volume": 145049.0}, {"date": "2018-10-31", "close": 10.45, "volume": 204537.0}, {"date": "2018-11-01", "close": 13.7, "volume": 1083632.0}, {"date": "2018-11-02", "close": 13.37, "volume": 415287.0}, {"date": "2018-11-05", "close": 13.05, "volume": 378234.0}, {"date": "2018-11-06", "close": 12.66, "volume": 534942.0}, {"date": "2018-11-07", "close": 13.56, "volume": 366986.0}, {"date": "2018-11-08", "close": 13.67, "volume": 322621.0}, {"date": "2018-11-09", "close": 13.3, "volume": 242083.0}, {"date": "2018-11-12", "close": 12.98, "volume": 227098.0}, {"date": "2018-11-13", "close": 12.95, "volume": 222552.0}, {"date": "2018-11-14", "close": 12.95, "volume": 408257.0}, {"date": "2018-11-15", "close": 12.98, "volume": 234368.0}, {"date": "2018-11-16", "close": 12.74, "volume": 212189.0}, {"date": "2018-11-19", "close": 12.56, "volume": 289832.0}, {"date": "2018-11-20", "close": 12.37, "volume": 185322.0}, {"date": "2018-11-21", "close": 12.49, "volume": 158333.0}, {"date": "2018-11-23", "close": 12.51, "volume": 73387.0}, {"date": "2018-11-26", "close": 12.55, "volume": 146719.0}, {"date": "2018-11-27", "close": 12.46, "volume": 136337.0}, {"date": "2018-11-28", "close": 12.78, "volume": 118332.0}, {"date": "2018-11-29", "close": 12.81, "volume": 138053.0}, {"date": "2018-11-30", "close": 12.51, "volume": 172600.0}, {"date": "2018-12-03", "close": 12.6, "volume": 114684.0}, {"date": "2018-12-04", "close": 12.29, "volume": 297343.0}, {"date": "2018-12-06", "close": 12.74, "volume": 311163.0}, {"date": "2018-12-07", "close": 12.61, "volume": 222746.0}, {"date": "2018-12-10", "close": 12.46, "volume": 136690.0}, {"date": "2018-12-11", "close": 12.72, "volume": 177751.0}, {"date": "2018-12-12", "close": 12.64, "volume": 133609.0}, {"date": "2018-12-13", "close": 12.61, "volume": 187426.0}, {"date": "2018-12-14", "close": 12.64, "volume": 90106.0}, {"date": "2018-12-17", "close": 12.48, "volume": 187806.0}, {"date": "2018-12-18", "close": 12.33, "volume": 179921.0}, {"date": "2018-12-19", "close": 11.85, "volume": 229229.0}, {"date": "2018-12-20", "close": 11.66, "volume": 208656.0}, {"date": "2018-12-21", "close": 10.99, "volume": 553452.0}, {"date": "2018-12-24", "close": 10.87, "volume": 166778.0}, {"date": "2018-12-26", "close": 11.53, "volume": 182155.0}, {"date": "2018-12-27", "close": 11.85, "volume": 185970.0}, {"date": "2018-12-28", "close": 11.92, "volume": 115759.0}, {"date": "2018-12-31", "close": 12.23, "volume": 171727.0}, {"date": "2019-01-02", "close": 12.18, "volume": 147079.0}, {"date": "2019-01-03", "close": 12.06, "volume": 117687.0}, {"date": "2019-01-04", "close": 12.43, "volume": 119190.0}, {"date": "2019-01-07", "close": 12.69, "volume": 132911.0}, {"date": "2019-01-08", "close": 12.96, "volume": 187311.0}, {"date": "2019-01-09", "close": 12.99, "volume": 174939.0}, {"date": "2019-01-10", "close": 12.87, "volume": 150990.0}, {"date": "2019-01-11", "close": 13.02, "volume": 134186.0}, {"date": "2019-01-14", "close": 13.0, "volume": 121275.0}, {"date": "2019-01-15", "close": 12.94, "volume": 164905.0}, {"date": "2019-01-16", "close": 12.8, "volume": 165796.0}, {"date": "2019-01-17", "close": 12.97, "volume": 273234.0}, {"date": "2019-01-18", "close": 12.9, "volume": 106563.0}, {"date": "2019-01-22", "close": 12.87, "volume": 119317.0}, {"date": "2019-01-23", "close": 13.4, "volume": 169022.0}, {"date": "2019-01-24", "close": 13.15, "volume": 107730.0}, {"date": "2019-01-25", "close": 13.35, "volume": 94704.0}, {"date": "2019-01-28", "close": 13.33, "volume": 271283.0}, {"date": "2019-01-29", "close": 13.28, "volume": 135016.0}, {"date": "2019-01-30", "close": 13.34, "volume": 161775.0}, {"date": "2019-01-31", "close": 15.95, "volume": 1509739.0}, {"date": "2019-02-01", "close": 16.35, "volume": 811628.0}, {"date": "2019-02-04", "close": 17.3, "volume": 858267.0}, {"date": "2019-02-05", "close": 17.31, "volume": 1104761.0}, {"date": "2019-02-06", "close": 16.83, "volume": 812107.0}, {"date": "2019-02-07", "close": 16.86, "volume": 481407.0}, {"date": "2019-02-08", "close": 16.93, "volume": 342283.0}, {"date": "2019-02-11", "close": 16.95, "volume": 306206.0}, {"date": "2019-02-12", "close": 17.19, "volume": 360463.0}, {"date": "2019-02-13", "close": 16.91, "volume": 241889.0}, {"date": "2019-02-14", "close": 16.73, "volume": 266031.0}, {"date": "2019-02-15", "close": 16.7, "volume": 220304.0}, {"date": "2019-02-19", "close": 17.2, "volume": 418234.0}, {"date": "2019-02-20", "close": 17.46, "volume": 345924.0}, {"date": "2019-02-21", "close": 17.47, "volume": 302108.0}, {"date": "2019-02-22", "close": 17.68, "volume": 202174.0}, {"date": "2019-02-25", "close": 17.98, "volume": 324480.0}, {"date": "2019-02-26", "close": 17.83, "volume": 373849.0}, {"date": "2019-02-27", "close": 17.83, "volume": 190734.0}, {"date": "2019-02-28", "close": 17.84, "volume": 398420.0}, {"date": "2019-03-01", "close": 18.29, "volume": 320276.0}, {"date": "2019-03-04", "close": 17.87, "volume": 481761.0}, {"date": "2019-03-05", "close": 17.73, "volume": 362717.0}, {"date": "2019-03-06", "close": 17.9, "volume": 413794.0}, {"date": "2019-03-07", "close": 17.68, "volume": 390709.0}, {"date": "2019-03-08", "close": 17.87, "volume": 479977.0}, {"date": "2019-03-11", "close": 18.14, "volume": 338370.0}, {"date": "2019-03-12", "close": 18.33, "volume": 253627.0}, {"date": "2019-03-13", "close": 18.02, "volume": 288329.0}, {"date": "2019-03-14", "close": 18.19, "volume": 348056.0}, {"date": "2019-03-15", "close": 18.0, "volume": 664567.0}, {"date": "2019-03-18", "close": 17.96, "volume": 293236.0}, {"date": "2019-03-19", "close": 18.3, "volume": 872683.0}, {"date": "2019-03-20", "close": 18.38, "volume": 336530.0}, {"date": "2019-03-21", "close": 18.48, "volume": 233081.0}, {"date": "2019-03-22", "close": 18.15, "volume": 280851.0}, {"date": "2019-03-25", "close": 18.39, "volume": 249725.0}, {"date": "2019-03-26", "close": 17.95, "volume": 409021.0}, {"date": "2019-03-27", "close": 18.21, "volume": 404657.0}, {"date": "2019-03-28", "close": 18.15, "volume": 315189.0}, {"date": "2019-03-29", "close": 18.23, "volume": 402813.0}, {"date": "2019-04-01", "close": 18.34, "volume": 585548.0}, {"date": "2019-04-02", "close": 18.29, "volume": 385976.0}, {"date": "2019-04-03", "close": 18.55, "volume": 600804.0}, {"date": "2019-04-04", "close": 18.51, "volume": 357355.0}, {"date": "2019-04-05", "close": 18.69, "volume": 362383.0}, {"date": "2019-04-08", "close": 18.49, "volume": 271739.0}, {"date": "2019-04-09", "close": 18.6, "volume": 308638.0}, {"date": "2019-04-10", "close": 18.81, "volume": 262189.0}, {"date": "2019-04-11", "close": 18.58, "volume": 254549.0}, {"date": "2019-04-12", "close": 18.7, "volume": 223956.0}, {"date": "2019-04-15", "close": 19.06, "volume": 377207.0}, {"date": "2019-04-16", "close": 18.77, "volume": 537411.0}, {"date": "2019-04-17", "close": 18.84, "volume": 314039.0}, {"date": "2019-04-18", "close": 18.82, "volume": 546726.0}, {"date": "2019-04-22", "close": 18.75, "volume": 225305.0}, {"date": "2019-04-23", "close": 18.92, "volume": 255449.0}, {"date": "2019-04-24", "close": 19.07, "volume": 298939.0}, {"date": "2019-04-25", "close": 19.09, "volume": 342304.0}, {"date": "2019-04-26", "close": 19.2, "volume": 383296.0}, {"date": "2019-04-29", "close": 19.41, "volume": 669785.0}, {"date": "2019-04-30", "close": 21.29, "volume": 1052840.0}, {"date": "2019-05-01", "close": 20.77, "volume": 625639.0}, {"date": "2019-05-02", "close": 20.64, "volume": 565743.0}, {"date": "2019-05-03", "close": 20.49, "volume": 277626.0}, {"date": "2019-05-06", "close": 20.31, "volume": 615366.0}, {"date": "2019-05-07", "close": 20.43, "volume": 472369.0}, {"date": "2019-05-08", "close": 20.15, "volume": 845427.0}, {"date": "2019-05-09", "close": 19.56, "volume": 644128.0}, {"date": "2019-05-10", "close": 19.29, "volume": 424133.0}, {"date": "2019-05-13", "close": 18.89, "volume": 330816.0}, {"date": "2019-05-14", "close": 19.11, "volume": 390000.0}, {"date": "2019-05-15", "close": 19.05, "volume": 720589.0}, {"date": "2019-05-16", "close": 19.02, "volume": 446755.0}, {"date": "2019-05-17", "close": 18.77, "volume": 541704.0}, {"date": "2019-05-20", "close": 18.37, "volume": 458201.0}, {"date": "2019-05-21", "close": 18.25, "volume": 322395.0}, {"date": "2019-05-22", "close": 18.09, "volume": 282181.0}, {"date": "2019-05-23", "close": 17.83, "volume": 224414.0}, {"date": "2019-05-24", "close": 18.46, "volume": 491521.0}, {"date": "2019-05-28", "close": 18.1, "volume": 301238.0}, {"date": "2019-05-29", "close": 18.1, "volume": 378655.0}, {"date": "2019-05-30", "close": 18.04, "volume": 358205.0}, {"date": "2019-05-31", "close": 18.26, "volume": 389144.0}, {"date": "2019-06-03", "close": 18.11, "volume": 399308.0}, {"date": "2019-06-04", "close": 19.06, "volume": 380731.0}, {"date": "2019-06-05", "close": 18.75, "volume": 736416.0}, {"date": "2019-06-06", "close": 18.83, "volume": 323333.0}, {"date": "2019-06-07", "close": 18.83, "volume": 447188.0}, {"date": "2019-06-10", "close": 18.95, "volume": 208129.0}, {"date": "2019-06-11", "close": 19.4, "volume": 276703.0}, {"date": "2019-06-12", "close": 19.48, "volume": 236693.0}, {"date": "2019-06-13", "close": 19.87, "volume": 307052.0}, {"date": "2019-06-14", "close": 19.78, "volume": 305482.0}, {"date": "2019-06-17", "close": 20.0, "volume": 471821.0}, {"date": "2019-06-18", "close": 20.21, "volume": 247687.0}, {"date": "2019-06-19", "close": 20.27, "volume": 711867.0}, {"date": "2019-06-20", "close": 19.68, "volume": 233550.0}, {"date": "2019-06-21", "close": 19.52, "volume": 883781.0}, {"date": "2019-06-24", "close": 19.57, "volume": 199033.0}, {"date": "2019-06-25", "close": 19.01, "volume": 190198.0}, {"date": "2019-06-26", "close": 18.98, "volume": 265379.0}, {"date": "2019-06-27", "close": 19.16, "volume": 174525.0}, {"date": "2019-06-28", "close": 18.88, "volume": 1078844.0}, {"date": "2019-07-01", "close": 19.31, "volume": 309543.0}, {"date": "2019-07-02", "close": 19.1, "volume": 279600.0}, {"date": "2019-07-03", "close": 19.06, "volume": 139466.0}, {"date": "2019-07-05", "close": 19.26, "volume": 284973.0}, {"date": "2019-07-08", "close": 19.09, "volume": 235168.0}, {"date": "2019-07-09", "close": 19.18, "volume": 287029.0}, {"date": "2019-07-10", "close": 19.21, "volume": 282540.0}, {"date": "2019-07-11", "close": 18.68, "volume": 293201.0}, {"date": "2019-07-12", "close": 19.18, "volume": 272938.0}, {"date": "2019-07-15", "close": 19.16, "volume": 350368.0}, {"date": "2019-07-16", "close": 19.68, "volume": 398623.0}, {"date": "2019-07-17", "close": 19.55, "volume": 365249.0}, {"date": "2019-07-18", "close": 19.75, "volume": 302118.0}, {"date": "2019-07-19", "close": 19.13, "volume": 229354.0}, {"date": "2019-07-22", "close": 19.2, "volume": 249117.0}, {"date": "2019-07-23", "close": 18.95, "volume": 261012.0}, {"date": "2019-07-24", "close": 19.32, "volume": 225650.0}, {"date": "2019-07-25", "close": 19.28, "volume": 203367.0}, {"date": "2019-07-26", "close": 19.38, "volume": 181455.0}, {"date": "2019-07-29", "close": 19.68, "volume": 279118.0}, {"date": "2019-07-30", "close": 20.03, "volume": 264849.0}, {"date": "2019-07-31", "close": 19.58, "volume": 223216.0}, {"date": "2019-08-01", "close": 19.24, "volume": 378213.0}, {"date": "2019-08-02", "close": 18.93, "volume": 243519.0}, {"date": "2019-08-05", "close": 19.12, "volume": 349333.0}, {"date": "2019-08-06", "close": 19.12, "volume": 218481.0}, {"date": "2019-08-07", "close": 19.05, "volume": 215044.0}, {"date": "2019-08-08", "close": 19.48, "volume": 277485.0}, {"date": "2019-08-09", "close": 19.09, "volume": 163300.0}, {"date": "2019-08-12", "close": 18.7, "volume": 304625.0}, {"date": "2019-08-13", "close": 19.24, "volume": 588098.0}, {"date": "2019-08-14", "close": 18.81, "volume": 340360.0}, {"date": "2019-08-15", "close": 18.26, "volume": 307090.0}, {"date": "2019-08-16", "close": 18.39, "volume": 294607.0}, {"date": "2019-08-19", "close": 18.73, "volume": 261545.0}, {"date": "2019-08-20", "close": 18.64, "volume": 305798.0}, {"date": "2019-08-21", "close": 19.36, "volume": 758936.0}, {"date": "2019-08-22", "close": 17.06, "volume": 1978476.0}, {"date": "2019-08-23", "close": 15.29, "volume": 1590845.0}, {"date": "2019-08-26", "close": 15.66, "volume": 646107.0}, {"date": "2019-08-27", "close": 14.73, "volume": 753453.0}, {"date": "2019-08-28", "close": 15.25, "volume": 644336.0}, {"date": "2019-08-29", "close": 15.13, "volume": 601609.0}, {"date": "2019-08-30", "close": 14.72, "volume": 576795.0}, {"date": "2019-09-03", "close": 14.37, "volume": 485673.0}, {"date": "2019-09-04", "close": 14.25, "volume": 329593.0}, {"date": "2019-09-05", "close": 14.52, "volume": 234619.0}, {"date": "2019-09-06", "close": 14.36, "volume": 282575.0}, {"date": "2019-09-09", "close": 14.48, "volume": 327364.0}, {"date": "2019-09-10", "close": 14.66, "volume": 378499.0}, {"date": "2019-09-11", "close": 14.92, "volume": 396452.0}, {"date": "2019-09-12", "close": 15.02, "volume": 443417.0}, {"date": "2019-09-13", "close": 15.25, "volume": 256939.0}, {"date": "2019-09-16", "close": 15.01, "volume": 209853.0}, {"date": "2019-09-17", "close": 14.76, "volume": 143690.0}, {"date": "2019-09-18", "close": 14.41, "volume": 263704.0}, {"date": "2019-09-19", "close": 14.06, "volume": 370209.0}, {"date": "2019-09-20", "close": 14.22, "volume": 439661.0}, {"date": "2019-09-23", "close": 14.33, "volume": 249733.0}, {"date": "2019-09-24", "close": 14.34, "volume": 277542.0}, {"date": "2019-09-25", "close": 14.465, "volume": 217626.0}, {"date": "2019-09-26", "close": 14.65, "volume": 310726.0}, {"date": "2019-09-27", "close": 14.64, "volume": 191734.0}, {"date": "2019-09-30", "close": 14.795, "volume": 459093.0}, {"date": "2019-10-01", "close": 14.41, "volume": 215615.0}, {"date": "2019-10-02", "close": 14.48, "volume": 199485.0}, {"date": "2019-10-03", "close": 14.41, "volume": 158796.0}, {"date": "2019-10-04", "close": 14.59, "volume": 158300.0}, {"date": "2019-10-07", "close": 14.49, "volume": 175181.0}, {"date": "2019-10-08", "close": 14.01, "volume": 178842.0}, {"date": "2019-10-09", "close": 13.93, "volume": 159334.0}, {"date": "2019-10-10", "close": 13.92, "volume": 152377.0}, {"date": "2019-10-11", "close": 14.34, "volume": 181741.0}, {"date": "2019-10-14", "close": 14.13, "volume": 121151.0}, {"date": "2019-10-15", "close": 14.29, "volume": 197700.0}, {"date": "2019-10-16", "close": 14.31, "volume": 130856.0}, {"date": "2019-10-17", "close": 14.37, "volume": 170573.0}, {"date": "2019-10-18", "close": 14.03, "volume": 220816.0}, {"date": "2019-10-21", "close": 13.92, "volume": 172548.0}, {"date": "2019-10-22", "close": 13.88, "volume": 183322.0}, {"date": "2019-10-23", "close": 14.06, "volume": 172785.0}, {"date": "2019-10-24", "close": 13.43, "volume": 294855.0}, {"date": "2019-10-25", "close": 13.63, "volume": 245113.0}, {"date": "2019-10-28", "close": 13.74, "volume": 212829.0}, {"date": "2019-10-29", "close": 13.58, "volume": 243957.0}, {"date": "2019-10-30", "close": 13.39, "volume": 384931.0}, {"date": "2019-10-31", "close": 14.26, "volume": 804368.0}, {"date": "2019-11-01", "close": 13.45, "volume": 1286621.0}, {"date": "2019-11-04", "close": 12.86, "volume": 401773.0}, {"date": "2019-11-05", "close": 13.03, "volume": 539664.0}, {"date": "2019-11-06", "close": 13.14, "volume": 447188.0}, {"date": "2019-11-07", "close": 13.3, "volume": 349595.0}, {"date": "2019-11-08", "close": 13.21, "volume": 324835.0}, {"date": "2019-11-11", "close": 12.93, "volume": 279399.0}, {"date": "2019-11-12", "close": 13.03, "volume": 329654.0}, {"date": "2019-11-13", "close": 12.985, "volume": 467065.0}, {"date": "2019-11-14", "close": 12.61, "volume": 269976.0}, {"date": "2019-11-15", "close": 12.8, "volume": 508519.0}, {"date": "2019-11-18", "close": 12.87, "volume": 323471.0}, {"date": "2019-11-19", "close": 12.8, "volume": 305103.0}, {"date": "2019-11-20", "close": 12.58, "volume": 452159.0}, {"date": "2019-11-21", "close": 12.05, "volume": 480741.0}, {"date": "2019-11-22", "close": 12.87, "volume": 524341.0}, {"date": "2019-11-25", "close": 13.61, "volume": 562310.0}, {"date": "2019-11-26", "close": 13.41, "volume": 295112.0}, {"date": "2019-11-27", "close": 13.52, "volume": 286292.0}, {"date": "2019-11-29", "close": 13.47, "volume": 155096.0}, {"date": "2019-12-02", "close": 13.12, "volume": 220068.0}, {"date": "2019-12-03", "close": 12.71, "volume": 283514.0}, {"date": "2019-12-04", "close": 12.6, "volume": 341247.0}, {"date": "2019-12-05", "close": 12.89, "volume": 772133.0}, {"date": "2019-12-06", "close": 12.84, "volume": 667500.0}, {"date": "2019-12-09", "close": 13.23, "volume": 381119.0}, {"date": "2019-12-10", "close": 12.99, "volume": 298082.0}, {"date": "2019-12-11", "close": 13.08, "volume": 237394.0}, {"date": "2019-12-12", "close": 13.26, "volume": 320257.0}, {"date": "2019-12-13", "close": 13.58, "volume": 332385.0}, {"date": "2019-12-16", "close": 13.64, "volume": 418244.0}, {"date": "2019-12-17", "close": 13.63, "volume": 433497.0}, {"date": "2019-12-18", "close": 13.95, "volume": 441626.0}, {"date": "2019-12-19", "close": 14.245, "volume": 567229.0}, {"date": "2019-12-20", "close": 14.28, "volume": 513797.0}, {"date": "2019-12-23", "close": 14.045, "volume": 619111.0}, {"date": "2019-12-24", "close": 14.22, "volume": 172517.0}, {"date": "2019-12-26", "close": 14.15, "volume": 267759.0}, {"date": "2019-12-27", "close": 14.31, "volume": 288227.0}, {"date": "2019-12-30", "close": 14.385, "volume": 260229.0}, {"date": "2019-12-31", "close": 14.5, "volume": 292342.0}, {"date": "2020-01-02", "close": 14.16, "volume": 438145.0}, {"date": "2020-01-03", "close": 13.82, "volume": 317251.0}, {"date": "2020-01-06", "close": 14.175, "volume": 505637.0}, {"date": "2020-01-07", "close": 14.115, "volume": 433296.0}, {"date": "2020-01-08", "close": 13.8, "volume": 481161.0}, {"date": "2020-01-09", "close": 13.64, "volume": 478535.0}, {"date": "2020-01-10", "close": 13.89, "volume": 401961.0}, {"date": "2020-01-13", "close": 14.08, "volume": 311386.0}, {"date": "2020-01-14", "close": 14.27, "volume": 470793.0}, {"date": "2020-01-15", "close": 14.625, "volume": 573043.0}, {"date": "2020-01-16", "close": 15.1, "volume": 509518.0}, {"date": "2020-01-17", "close": 15.07, "volume": 639709.0}, {"date": "2020-01-21", "close": 15.26, "volume": 653286.0}, {"date": "2020-01-22", "close": 15.06, "volume": 397964.0}, {"date": "2020-01-23", "close": 14.83, "volume": 483166.0}, {"date": "2020-01-24", "close": 14.98, "volume": 1175237.0}, {"date": "2020-01-27", "close": 14.5, "volume": 714281.0}, {"date": "2020-01-28", "close": 15.18, "volume": 565151.0}, {"date": "2020-01-29", "close": 15.1, "volume": 760912.0}, {"date": "2020-01-30", "close": 16.1, "volume": 1940726.0}, {"date": "2020-01-31", "close": 15.19, "volume": 1014555.0}, {"date": "2020-02-03", "close": 15.54, "volume": 805602.0}, {"date": "2020-02-04", "close": 15.73, "volume": 866976.0}, {"date": "2020-02-05", "close": 15.5, "volume": 529798.0}, {"date": "2020-02-06", "close": 15.53, "volume": 611440.0}, {"date": "2020-02-07", "close": 15.82, "volume": 525481.0}, {"date": "2020-02-10", "close": 16.25, "volume": 769271.0}, {"date": "2020-02-11", "close": 16.08, "volume": 538832.0}, {"date": "2020-02-12", "close": 16.42, "volume": 400191.0}, {"date": "2020-02-13", "close": 16.56, "volume": 473570.0}, {"date": "2020-02-14", "close": 16.59, "volume": 457699.0}, {"date": "2020-02-18", "close": 17.78, "volume": 1402195.0}, {"date": "2020-02-19", "close": 18.02, "volume": 701190.0}, {"date": "2020-02-20", "close": 18.17, "volume": 634119.0}, {"date": "2020-02-21", "close": 18.36, "volume": 548668.0}, {"date": "2020-02-24", "close": 18.15, "volume": 873260.0}, {"date": "2020-02-25", "close": 17.87, "volume": 943903.0}, {"date": "2020-02-26", "close": 17.63, "volume": 960479.0}, {"date": "2020-02-27", "close": 17.59, "volume": 877527.0}, {"date": "2020-02-28", "close": 18.04, "volume": 986946.0}, {"date": "2020-03-02", "close": 18.37, "volume": 647818.0}, {"date": "2020-03-03", "close": 18.1, "volume": 641700.0}, {"date": "2020-03-04", "close": 18.29, "volume": 533757.0}, {"date": "2020-03-05", "close": 17.86, "volume": 661818.0}, {"date": "2020-03-06", "close": 17.95, "volume": 614448.0}, {"date": "2020-03-09", "close": 17.53, "volume": 748647.0}, {"date": "2020-03-10", "close": 17.04, "volume": 896100.0}, {"date": "2020-03-11", "close": 15.84, "volume": 807648.0}, {"date": "2020-03-12", "close": 13.57, "volume": 941009.0}, {"date": "2020-03-13", "close": 14.8, "volume": 718209.0}, {"date": "2020-03-16", "close": 14.05, "volume": 846433.0}, {"date": "2020-03-17", "close": 14.06, "volume": 898973.0}, {"date": "2020-03-18", "close": 11.17, "volume": 815322.0}, {"date": "2020-03-19", "close": 13.26, "volume": 965591.0}, {"date": "2020-03-20", "close": 12.53, "volume": 912999.0}, {"date": "2020-03-23", "close": 12.95, "volume": 495741.0}, {"date": "2020-03-24", "close": 13.38, "volume": 485765.0}, {"date": "2020-03-25", "close": 12.78, "volume": 562030.0}, {"date": "2020-03-26", "close": 13.54, "volume": 432932.0}, {"date": "2020-03-27", "close": 12.88, "volume": 323996.0}, {"date": "2020-03-30", "close": 13.05, "volume": 725849.0}, {"date": "2020-03-31", "close": 13.23, "volume": 641400.0}, {"date": "2020-04-01", "close": 12.65, "volume": 612130.0}, {"date": "2020-04-02", "close": 12.42, "volume": 519486.0}, {"date": "2020-04-03", "close": 12.35, "volume": 507287.0}, {"date": "2020-04-06", "close": 13.38, "volume": 395097.0}, {"date": "2020-04-07", "close": 13.88, "volume": 583644.0}, {"date": "2020-04-08", "close": 15.63, "volume": 674672.0}, {"date": "2020-04-09", "close": 16.26, "volume": 579584.0}, {"date": "2020-04-13", "close": 14.18, "volume": 838228.0}, {"date": "2020-04-14", "close": 14.3, "volume": 407725.0}, {"date": "2020-04-15", "close": 14.22, "volume": 553540.0}, {"date": "2020-04-16", "close": 14.61, "volume": 592122.0}, {"date": "2020-04-17", "close": 15.29, "volume": 641119.0}, {"date": "2020-04-20", "close": 14.92, "volume": 591417.0}, {"date": "2020-04-21", "close": 15.26, "volume": 515166.0}, {"date": "2020-04-22", "close": 15.21, "volume": 406540.0}, {"date": "2020-04-23", "close": 15.32, "volume": 554646.0}, {"date": "2020-04-24", "close": 15.9, "volume": 362369.0}, {"date": "2020-04-27", "close": 17.32, "volume": 783030.0}, {"date": "2020-04-28", "close": 18.5, "volume": 1118742.0}, {"date": "2020-04-29", "close": 18.09, "volume": 1310666.0}, {"date": "2020-04-30", "close": 19.19, "volume": 2970812.0}, {"date": "2020-05-01", "close": 18.74, "volume": 795483.0}, {"date": "2020-05-04", "close": 19.66, "volume": 1130490.0}, {"date": "2020-05-05", "close": 20.72, "volume": 916719.0}, {"date": "2020-05-06", "close": 20.55, "volume": 818014.0}, {"date": "2020-05-07", "close": 22.2, "volume": 730673.0}, {"date": "2020-05-08", "close": 22.44, "volume": 759828.0}, {"date": "2020-05-11", "close": 22.38, "volume": 845623.0}, {"date": "2020-05-12", "close": 22.14, "volume": 751583.0}, {"date": "2020-05-13", "close": 21.47, "volume": 1084104.0}, {"date": "2020-05-14", "close": 21.24, "volume": 987454.0}, {"date": "2020-05-15", "close": 21.84, "volume": 928919.0}, {"date": "2020-05-18", "close": 23.46, "volume": 726367.0}, {"date": "2020-05-19", "close": 22.88, "volume": 439197.0}, {"date": "2020-05-20", "close": 23.9, "volume": 377544.0}, {"date": "2020-05-21", "close": 24.01, "volume": 471127.0}, {"date": "2020-05-22", "close": 24.65, "volume": 408236.0}, {"date": "2020-05-26", "close": 22.83, "volume": 953639.0}, {"date": "2020-05-27", "close": 22.54, "volume": 1337276.0}, {"date": "2020-05-28", "close": 22.12, "volume": 649193.0}, {"date": "2020-05-29", "close": 22.14, "volume": 730464.0}, {"date": "2020-06-01", "close": 22.84, "volume": 663891.0}, {"date": "2020-06-02", "close": 22.56, "volume": 592720.0}, {"date": "2020-06-03", "close": 23.28, "volume": 378922.0}, {"date": "2020-06-04", "close": 22.68, "volume": 461442.0}, {"date": "2020-06-05", "close": 22.82, "volume": 547697.0}, {"date": "2020-06-08", "close": 22.78, "volume": 622446.0}, {"date": "2020-06-09", "close": 22.68, "volume": 485038.0}, {"date": "2020-06-10", "close": 21.72, "volume": 558280.0}, {"date": "2020-06-11", "close": 21.0, "volume": 530125.0}, {"date": "2020-06-12", "close": 20.98, "volume": 629578.0}, {"date": "2020-06-15", "close": 21.4, "volume": 333855.0}, {"date": "2020-06-16", "close": 22.59, "volume": 491674.0}, {"date": "2020-06-17", "close": 22.9, "volume": 306505.0}, {"date": "2020-06-18", "close": 22.06, "volume": 3048621.0}, {"date": "2020-06-19", "close": 21.31, "volume": 1828345.0}, {"date": "2020-06-22", "close": 23.335, "volume": 975352.0}, {"date": "2020-06-23", "close": 21.635, "volume": 875570.0}, {"date": "2020-06-24", "close": 21.03, "volume": 798726.0}, {"date": "2020-06-25", "close": 21.26, "volume": 534660.0}, {"date": "2020-06-26", "close": 19.87, "volume": 860537.0}, {"date": "2020-06-29", "close": 20.25, "volume": 825477.0}, {"date": "2020-06-30", "close": 20.02, "volume": 1175172.0}, {"date": "2020-07-01", "close": 20.85, "volume": 727702.0}, {"date": "2020-07-02", "close": 21.25, "volume": 1453151.0}, {"date": "2020-07-06", "close": 21.91, "volume": 1086092.0}, {"date": "2020-07-07", "close": 21.97, "volume": 711578.0}, {"date": "2020-07-08", "close": 22.67, "volume": 602631.0}, {"date": "2020-07-09", "close": 21.9, "volume": 435995.0}, {"date": "2020-07-10", "close": 22.16, "volume": 352031.0}, {"date": "2020-07-13", "close": 23.0, "volume": 1045339.0}, {"date": "2020-07-14", "close": 24.03, "volume": 816775.0}, {"date": "2020-07-15", "close": 25.55, "volume": 862286.0}, {"date": "2020-07-16", "close": 26.81, "volume": 801819.0}, {"date": "2020-07-17", "close": 26.94, "volume": 1402959.0}, {"date": "2020-07-20", "close": 26.02, "volume": 675226.0}, {"date": "2020-07-21", "close": 25.98, "volume": 585711.0}, {"date": "2020-07-22", "close": 26.7, "volume": 956736.0}, {"date": "2020-07-23", "close": 25.3, "volume": 622822.0}, {"date": "2020-07-24", "close": 25.16, "volume": 345488.0}, {"date": "2020-07-27", "close": 25.35, "volume": 434026.0}, {"date": "2020-07-28", "close": 25.52, "volume": 529165.0}, {"date": "2020-07-29", "close": 26.47, "volume": 636067.0}, {"date": "2020-07-30", "close": 28.05, "volume": 831547.0}, {"date": "2020-07-31", "close": 28.25, "volume": 856642.0}, {"date": "2020-08-03", "close": 29.52, "volume": 718582.0}, {"date": "2020-08-04", "close": 29.72, "volume": 828032.0}, {"date": "2020-08-05", "close": 29.725, "volume": 880365.0}, {"date": "2020-08-06", "close": 28.99, "volume": 572185.0}, {"date": "2020-08-07", "close": 29.35, "volume": 447123.0}, {"date": "2020-08-10", "close": 29.31, "volume": 382683.0}, {"date": "2020-08-11", "close": 29.095, "volume": 641455.0}, {"date": "2020-08-12", "close": 29.09, "volume": 417980.0}, {"date": "2020-08-13", "close": 29.14, "volume": 397769.0}, {"date": "2020-08-14", "close": 29.13, "volume": 440296.0}, {"date": "2020-08-17", "close": 29.72, "volume": 642459.0}, {"date": "2020-08-18", "close": 29.98, "volume": 426885.0}, {"date": "2020-08-19", "close": 29.98, "volume": 321144.0}, {"date": "2020-08-20", "close": 29.91, "volume": 314032.0}, {"date": "2020-08-21", "close": 30.19, "volume": 510527.0}, {"date": "2020-08-24", "close": 31.0, "volume": 563552.0}, {"date": "2020-08-25", "close": 30.02, "volume": 741818.0}, {"date": "2020-08-26", "close": 29.65, "volume": 806494.0}, {"date": "2020-08-27", "close": 30.98, "volume": 1601029.0}, {"date": "2020-08-28", "close": 30.565, "volume": 765277.0}, {"date": "2020-08-31", "close": 29.93, "volume": 618578.0}, {"date": "2020-09-01", "close": 32.07, "volume": 1415416.0}, {"date": "2020-09-02", "close": 31.46, "volume": 770067.0}, {"date": "2020-09-03", "close": 27.91, "volume": 1266591.0}, {"date": "2020-09-04", "close": 25.97, "volume": 995541.0}, {"date": "2020-09-08", "close": 24.16, "volume": 792903.0}, {"date": "2020-09-09", "close": 24.54, "volume": 1100731.0}, {"date": "2020-09-10", "close": 23.53, "volume": 677795.0}, {"date": "2020-09-11", "close": 23.35, "volume": 951875.0}, {"date": "2020-09-14", "close": 23.33, "volume": 732533.0}, {"date": "2020-09-15", "close": 23.17, "volume": 929518.0}, {"date": "2020-09-16", "close": 22.74, "volume": 653708.0}, {"date": "2020-09-17", "close": 22.865, "volume": 752803.0}, {"date": "2020-09-18", "close": 23.04, "volume": 749770.0}, {"date": "2020-09-21", "close": 23.54, "volume": 562714.0}, {"date": "2020-09-22", "close": 24.4, "volume": 662948.0}, {"date": "2020-09-23", "close": 24.42, "volume": 1357984.0}, {"date": "2020-09-24", "close": 24.15, "volume": 523461.0}, {"date": "2020-09-25", "close": 25.01, "volume": 660554.0}, {"date": "2020-09-28", "close": 25.64, "volume": 623698.0}, {"date": "2020-09-29", "close": 25.16, "volume": 631274.0}, {"date": "2020-09-30", "close": 24.94, "volume": 678820.0}, {"date": "2020-10-01", "close": 25.54, "volume": 485408.0}, {"date": "2020-10-02", "close": 26.24, "volume": 522421.0}, {"date": "2020-10-05", "close": 26.99, "volume": 594644.0}, {"date": "2020-10-06", "close": 25.89, "volume": 673871.0}, {"date": "2020-10-07", "close": 26.57, "volume": 649212.0}, {"date": "2020-10-08", "close": 26.26, "volume": 399871.0}, {"date": "2020-10-09", "close": 27.285, "volume": 722428.0}, {"date": "2020-10-12", "close": 28.63, "volume": 896988.0}, {"date": "2020-10-13", "close": 29.29, "volume": 725005.0}, {"date": "2020-10-14", "close": 28.57, "volume": 631474.0}, {"date": "2020-10-15", "close": 29.3, "volume": 466594.0}, {"date": "2020-10-16", "close": 29.0, "volume": 677570.0}, {"date": "2020-10-19", "close": 28.21, "volume": 1205021.0}, {"date": "2020-10-20", "close": 25.8, "volume": 1437487.0}, {"date": "2020-10-21", "close": 24.51, "volume": 973021.0}, {"date": "2020-10-22", "close": 24.97, "volume": 1080779.0}, {"date": "2020-10-23", "close": 25.35, "volume": 1273766.0}, {"date": "2020-10-26", "close": 25.38, "volume": 843474.0}, {"date": "2020-10-27", "close": 25.825, "volume": 546987.0}, {"date": "2020-10-28", "close": 25.22, "volume": 1474222.0}, {"date": "2020-10-29", "close": 21.37, "volume": 3505328.0}, {"date": "2020-10-30", "close": 19.83, "volume": 1902649.0}, {"date": "2020-11-02", "close": 20.64, "volume": 1467456.0}, {"date": "2020-11-03", "close": 20.87, "volume": 842503.0}, {"date": "2020-11-04", "close": 20.73, "volume": 738287.0}, {"date": "2020-11-05", "close": 21.25, "volume": 1297669.0}, {"date": "2020-11-06", "close": 21.15, "volume": 602856.0}, {"date": "2020-11-09", "close": 19.3, "volume": 1515253.0}, {"date": "2020-11-10", "close": 19.535, "volume": 1571956.0}, {"date": "2020-11-11", "close": 20.7, "volume": 1233291.0}, {"date": "2020-11-12", "close": 20.74, "volume": 1017787.0}, {"date": "2020-11-13", "close": 21.72, "volume": 1240806.0}, {"date": "2020-11-16", "close": 22.29, "volume": 2073909.0}, {"date": "2020-11-17", "close": 22.26, "volume": 1818197.0}, {"date": "2020-11-18", "close": 22.3, "volume": 831320.0}, {"date": "2020-11-19", "close": 23.57, "volume": 1099626.0}, {"date": "2020-11-20", "close": 22.43, "volume": 801366.0}, {"date": "2020-11-23", "close": 23.14, "volume": 698940.0}, {"date": "2020-11-24", "close": 23.35, "volume": 532610.0}, {"date": "2020-11-25", "close": 23.65, "volume": 591977.0}, {"date": "2020-11-27", "close": 24.97, "volume": 428155.0}, {"date": "2020-11-30", "close": 23.44, "volume": 1023112.0}, {"date": "2020-12-01", "close": 23.45, "volume": 933552.0}, {"date": "2020-12-02", "close": 22.83, "volume": 704895.0}, {"date": "2020-12-03", "close": 23.28, "volume": 447428.0}, {"date": "2020-12-04", "close": 23.03, "volume": 772171.0}, {"date": "2020-12-07", "close": 23.28, "volume": 654407.0}, {"date": "2020-12-08", "close": 23.5, "volume": 383121.0}, {"date": "2020-12-09", "close": 22.74, "volume": 789975.0}, {"date": "2020-12-10", "close": 22.79, "volume": 587421.0}, {"date": "2020-12-11", "close": 22.58, "volume": 726946.0}, {"date": "2020-12-14", "close": 23.48, "volume": 906499.0}, {"date": "2020-12-15", "close": 24.17, "volume": 739566.0}, {"date": "2020-12-16", "close": 24.65, "volume": 552667.0}, {"date": "2020-12-17", "close": 26.05, "volume": 1004909.0}, {"date": "2020-12-18", "close": 26.21, "volume": 875382.0}, {"date": "2020-12-21", "close": 25.93, "volume": 968193.0}, {"date": "2020-12-22", "close": 26.04, "volume": 583452.0}, {"date": "2020-12-23", "close": 25.65, "volume": 488235.0}, {"date": "2020-12-24", "close": 26.04, "volume": 365943.0}, {"date": "2020-12-28", "close": 27.21, "volume": 809316.0}, {"date": "2020-12-29", "close": 26.32, "volume": 670564.0}, {"date": "2020-12-30", "close": 26.57, "volume": 423063.0}, {"date": "2020-12-31", "close": 26.0, "volume": 723181.0}, {"date": "2021-01-04", "close": 27.13, "volume": 856388.0}, {"date": "2021-01-05", "close": 27.54, "volume": 826236.0}, {"date": "2021-01-06", "close": 27.17, "volume": 747238.0}, {"date": "2021-01-07", "close": 27.31, "volume": 597335.0}, {"date": "2021-01-08", "close": 27.16, "volume": 507803.0}, {"date": "2021-01-11", "close": 28.56, "volume": 1048371.0}, {"date": "2021-01-12", "close": 29.19, "volume": 756737.0}, {"date": "2021-01-13", "close": 28.54, "volume": 531251.0}, {"date": "2021-01-14", "close": 29.97, "volume": 931590.0}, {"date": "2021-01-15", "close": 29.5, "volume": 680331.0}, {"date": "2021-01-19", "close": 30.43, "volume": 749642.0}, {"date": "2021-01-20", "close": 31.86, "volume": 725861.0}, {"date": "2021-01-21", "close": 31.8, "volume": 801089.0}, {"date": "2021-01-22", "close": 31.67, "volume": 1008689.0}, {"date": "2021-01-25", "close": 33.26, "volume": 1218549.0}, {"date": "2021-01-26", "close": 37.1, "volume": 2887412.0}, {"date": "2021-01-27", "close": 36.35, "volume": 2664803.0}, {"date": "2021-01-28", "close": 32.13, "volume": 3160659.0}, {"date": "2021-01-29", "close": 30.73, "volume": 2354344.0}, {"date": "2021-02-01", "close": 31.35, "volume": 1350344.0}, {"date": "2021-02-02", "close": 28.74, "volume": 1655031.0}, {"date": "2021-02-03", "close": 31.08, "volume": 1277015.0}, {"date": "2021-02-04", "close": 30.37, "volume": 1012910.0}, {"date": "2021-02-05", "close": 31.69, "volume": 1088747.0}, {"date": "2021-02-08", "close": 34.32, "volume": 1313728.0}, {"date": "2021-02-09", "close": 33.36, "volume": 1013892.0}, {"date": "2021-02-10", "close": 32.08, "volume": 1071610.0}, {"date": "2021-02-11", "close": 31.73, "volume": 706816.0}, {"date": "2021-02-12", "close": 31.77, "volume": 884411.0}, {"date": "2021-02-16", "close": 31.3, "volume": 1700449.0}, {"date": "2021-02-17", "close": 31.24, "volume": 1071788.0}, {"date": "2021-02-18", "close": 31.38, "volume": 611470.0}, {"date": "2021-02-19", "close": 31.59, "volume": 1055877.0}, {"date": "2021-02-22", "close": 31.64, "volume": 873675.0}, {"date": "2021-02-23", "close": 31.52, "volume": 1008724.0}, {"date": "2021-02-24", "close": 30.96, "volume": 597545.0}, {"date": "2021-02-25", "close": 27.9, "volume": 1278120.0}, {"date": "2021-02-26", "close": 28.28, "volume": 1055227.0}, {"date": "2021-03-01", "close": 28.53, "volume": 607429.0}, {"date": "2021-03-02", "close": 27.9, "volume": 682393.0}, {"date": "2021-03-03", "close": 26.32, "volume": 1363484.0}, {"date": "2021-03-04", "close": 25.38, "volume": 1189211.0}, {"date": "2021-03-05", "close": 27.3, "volume": 1595280.0}, {"date": "2021-03-08", "close": 27.32, "volume": 770616.0}, {"date": "2021-03-09", "close": 27.74, "volume": 578789.0}, {"date": "2021-03-10", "close": 28.9, "volume": 593738.0}, {"date": "2021-03-11", "close": 29.62, "volume": 726659.0}, {"date": "2021-03-12", "close": 29.36, "volume": 682211.0}, {"date": "2021-03-15", "close": 30.59, "volume": 500190.0}, {"date": "2021-03-16", "close": 30.7, "volume": 509269.0}, {"date": "2021-03-17", "close": 31.08, "volume": 693207.0}, {"date": "2021-03-18", "close": 29.32, "volume": 625237.0}, {"date": "2021-03-19", "close": 29.36, "volume": 657154.0}, {"date": "2021-03-22", "close": 29.13, "volume": 467929.0}, {"date": "2021-03-23", "close": 27.08, "volume": 885755.0}, {"date": "2021-03-24", "close": 25.67, "volume": 743211.0}, {"date": "2021-03-25", "close": 26.14, "volume": 684057.0}, {"date": "2021-03-26", "close": 26.18, "volume": 535058.0}, {"date": "2021-03-29", "close": 25.42, "volume": 788273.0}, {"date": "2021-03-30", "close": 25.98, "volume": 555945.0}, {"date": "2021-03-31", "close": 27.61, "volume": 1757251.0}, {"date": "2021-04-01", "close": 27.71, "volume": 611407.0}, {"date": "2021-04-05", "close": 28.49, "volume": 617768.0}, {"date": "2021-04-06", "close": 27.84, "volume": 532470.0}, {"date": "2021-04-07", "close": 27.07, "volume": 410813.0}, {"date": "2021-04-08", "close": 26.59, "volume": 1141731.0}, {"date": "2021-04-09", "close": 26.24, "volume": 603617.0}, {"date": "2021-04-12", "close": 26.09, "volume": 792004.0}, {"date": "2021-04-13", "close": 25.81, "volume": 662759.0}, {"date": "2021-04-14", "close": 25.77, "volume": 491040.0}, {"date": "2021-04-15", "close": 25.74, "volume": 467476.0}, {"date": "2021-04-16", "close": 26.24, "volume": 359185.0}, {"date": "2021-04-19", "close": 25.18, "volume": 598367.0}, {"date": "2021-04-20", "close": 24.99, "volume": 500633.0}, {"date": "2021-04-21", "close": 24.83, "volume": 506488.0}, {"date": "2021-04-22", "close": 24.82, "volume": 1351755.0}, {"date": "2021-04-23", "close": 23.98, "volume": 967743.0}, {"date": "2021-04-26", "close": 24.29, "volume": 997309.0}, {"date": "2021-04-27", "close": 24.31, "volume": 614618.0}, {"date": "2021-04-28", "close": 24.81, "volume": 1102577.0}, {"date": "2021-04-29", "close": 29.89, "volume": 3517156.0}, {"date": "2021-04-30", "close": 31.975, "volume": 2316956.0}, {"date": "2021-05-03", "close": 31.61, "volume": 1601035.0}, {"date": "2021-05-04", "close": 33.42, "volume": 1225149.0}, {"date": "2021-05-05", "close": 34.54, "volume": 1650661.0}, {"date": "2021-05-06", "close": 31.76, "volume": 1301060.0}, {"date": "2021-05-07", "close": 33.77, "volume": 769487.0}, {"date": "2021-05-10", "close": 33.46, "volume": 770720.0}, {"date": "2021-05-11", "close": 32.51, "volume": 668199.0}, {"date": "2021-05-12", "close": 30.4, "volume": 2064749.0}, {"date": "2021-05-13", "close": 31.54, "volume": 1116657.0}, {"date": "2021-05-14", "close": 33.03, "volume": 591865.0}, {"date": "2021-05-17", "close": 33.43, "volume": 713440.0}, {"date": "2021-05-18", "close": 33.8, "volume": 759685.0}, {"date": "2021-05-19", "close": 31.79, "volume": 778119.0}, {"date": "2021-05-20", "close": 32.48, "volume": 525339.0}, {"date": "2021-05-21", "close": 31.77, "volume": 552567.0}, {"date": "2021-05-24", "close": 32.03, "volume": 508628.0}, {"date": "2021-05-25", "close": 30.43, "volume": 622968.0}, {"date": "2021-05-26", "close": 31.63, "volume": 569400.0}, {"date": "2021-05-27", "close": 31.99, "volume": 482916.0}, {"date": "2021-05-28", "close": 30.47, "volume": 1421673.0}, {"date": "2021-06-01", "close": 31.37, "volume": 569795.0}, {"date": "2021-06-02", "close": 32.94, "volume": 660940.0}, {"date": "2021-06-03", "close": 31.59, "volume": 459441.0}, {"date": "2021-06-04", "close": 32.54, "volume": 589911.0}, {"date": "2021-06-07", "close": 35.32, "volume": 1042277.0}, {"date": "2021-06-08", "close": 37.84, "volume": 1280973.0}, {"date": "2021-06-09", "close": 37.46, "volume": 1102168.0}, {"date": "2021-06-10", "close": 37.79, "volume": 547571.0}, {"date": "2021-06-11", "close": 37.97, "volume": 483221.0}, {"date": "2021-06-14", "close": 37.21, "volume": 480786.0}, {"date": "2021-06-15", "close": 36.71, "volume": 497673.0}, {"date": "2021-06-16", "close": 36.82, "volume": 484836.0}, {"date": "2021-06-17", "close": 35.83, "volume": 429915.0}, {"date": "2021-06-18", "close": 35.08, "volume": 479541.0}, {"date": "2021-06-21", "close": 35.19, "volume": 317133.0}, {"date": "2021-06-22", "close": 34.04, "volume": 481124.0}, {"date": "2021-06-23", "close": 33.86, "volume": 453297.0}, {"date": "2021-06-24", "close": 34.55, "volume": 407896.0}, {"date": "2021-06-25", "close": 33.68, "volume": 564494.0}, {"date": "2021-06-28", "close": 34.26, "volume": 301861.0}, {"date": "2021-06-29", "close": 33.91, "volume": 274499.0}, {"date": "2021-06-30", "close": 31.87, "volume": 915418.0}, {"date": "2021-07-01", "close": 33.98, "volume": 539140.0}, {"date": "2021-07-02", "close": 33.18, "volume": 389492.0}, {"date": "2021-07-06", "close": 33.13, "volume": 313260.0}, {"date": "2021-07-07", "close": 32.76, "volume": 337951.0}, {"date": "2021-07-08", "close": 32.07, "volume": 296885.0}, {"date": "2021-07-09", "close": 32.95, "volume": 391190.0}, {"date": "2021-07-12", "close": 32.85, "volume": 447735.0}, {"date": "2021-07-13", "close": 31.89, "volume": 403667.0}, {"date": "2021-07-14", "close": 30.54, "volume": 481005.0}, {"date": "2021-07-15", "close": 29.13, "volume": 869550.0}, {"date": "2021-07-16", "close": 28.94, "volume": 687061.0}, {"date": "2021-07-19", "close": 28.99, "volume": 459759.0}, {"date": "2021-07-20", "close": 30.13, "volume": 457210.0}, {"date": "2021-07-21", "close": 31.15, "volume": 291363.0}, {"date": "2021-07-22", "close": 31.03, "volume": 262730.0}, {"date": "2021-07-23", "close": 31.36, "volume": 381164.0}, {"date": "2021-07-26", "close": 32.05, "volume": 563045.0}, {"date": "2021-07-27", "close": 31.67, "volume": 541584.0}, {"date": "2021-07-28", "close": 30.98, "volume": 1052774.0}, {"date": "2021-07-29", "close": 30.99, "volume": 743598.0}, {"date": "2021-07-30", "close": 30.5, "volume": 584537.0}, {"date": "2021-08-02", "close": 31.22, "volume": 477547.0}, {"date": "2021-08-03", "close": 31.27, "volume": 402381.0}, {"date": "2021-08-04", "close": 31.02, "volume": 243226.0}, {"date": "2021-08-05", "close": 31.02, "volume": 258314.0}, {"date": "2021-08-06", "close": 29.84, "volume": 291212.0}, {"date": "2021-08-09", "close": 31.17, "volume": 737987.0}, {"date": "2021-08-10", "close": 31.95, "volume": 381069.0}, {"date": "2021-08-11", "close": 31.92, "volume": 239196.0}, {"date": "2021-08-12", "close": 31.43, "volume": 270969.0}, {"date": "2021-08-13", "close": 31.45, "volume": 219269.0}, {"date": "2021-08-16", "close": 31.3, "volume": 499664.0}, {"date": "2021-08-17", "close": 30.38, "volume": 509235.0}, {"date": "2021-08-18", "close": 30.41, "volume": 537657.0}, {"date": "2021-08-19", "close": 29.38, "volume": 329857.0}, {"date": "2021-08-20", "close": 29.3, "volume": 495208.0}, {"date": "2021-08-23", "close": 29.83, "volume": 460415.0}, {"date": "2021-08-24", "close": 30.49, "volume": 676188.0}, {"date": "2021-08-25", "close": 30.78, "volume": 541510.0}, {"date": "2021-08-26", "close": 32.1, "volume": 1414899.0}, {"date": "2021-08-27", "close": 30.46, "volume": 729196.0}, {"date": "2021-08-30", "close": 32.3, "volume": 538301.0}, {"date": "2021-08-31", "close": 31.76, "volume": 425330.0}, {"date": "2021-09-01", "close": 32.46, "volume": 285661.0}, {"date": "2021-09-02", "close": 32.59, "volume": 245234.0}, {"date": "2021-09-03", "close": 33.13, "volume": 297974.0}, {"date": "2021-09-07", "close": 32.27, "volume": 483394.0}, {"date": "2021-09-08", "close": 32.17, "volume": 398158.0}, {"date": "2021-09-09", "close": 32.48, "volume": 863532.0}, {"date": "2021-09-10", "close": 32.7, "volume": 586033.0}, {"date": "2021-09-13", "close": 31.35, "volume": 360672.0}, {"date": "2021-09-14", "close": 30.33, "volume": 472644.0}, {"date": "2021-09-15", "close": 31.25, "volume": 429186.0}, {"date": "2021-09-16", "close": 31.84, "volume": 281803.0}, {"date": "2021-09-17", "close": 32.88, "volume": 483162.0}, {"date": "2021-09-20", "close": 32.11, "volume": 384850.0}, {"date": "2021-09-21", "close": 32.28, "volume": 250236.0}, {"date": "2021-09-22", "close": 33.63, "volume": 421671.0}, {"date": "2021-09-23", "close": 34.29, "volume": 374744.0}, {"date": "2021-09-24", "close": 33.94, "volume": 338182.0}, {"date": "2021-09-27", "close": 34.45, "volume": 364272.0}, {"date": "2021-09-28", "close": 33.07, "volume": 298484.0}, {"date": "2021-09-29", "close": 32.52, "volume": 344480.0}, {"date": "2021-09-30", "close": 30.51, "volume": 600979.0}, {"date": "2021-10-01", "close": 30.26, "volume": 520744.0}, {"date": "2021-10-04", "close": 31.04, "volume": 483726.0}, {"date": "2021-10-05", "close": 31.09, "volume": 351874.0}, {"date": "2021-10-06", "close": 30.69, "volume": 248735.0}, {"date": "2021-10-07", "close": 30.47, "volume": 297900.0}, {"date": "2021-10-08", "close": 29.73, "volume": 297606.0}, {"date": "2021-10-11", "close": 28.69, "volume": 412217.0}, {"date": "2021-10-12", "close": 28.49, "volume": 329829.0}, {"date": "2021-10-13", "close": 28.55, "volume": 281937.0}, {"date": "2021-10-14", "close": 29.33, "volume": 265426.0}, {"date": "2021-10-15", "close": 30.13, "volume": 288086.0}, {"date": "2021-10-18", "close": 30.4, "volume": 329184.0}, {"date": "2021-10-19", "close": 30.53, "volume": 250450.0}, {"date": "2021-10-20", "close": 30.52, "volume": 301403.0}, {"date": "2021-10-21", "close": 29.86, "volume": 415568.0}, {"date": "2021-10-22", "close": 29.08, "volume": 261448.0}, {"date": "2021-10-25", "close": 29.45, "volume": 556641.0}, {"date": "2021-10-26", "close": 29.6, "volume": 377315.0}, {"date": "2021-10-27", "close": 28.52, "volume": 584809.0}, {"date": "2021-10-28", "close": 29.44, "volume": 1163767.0}, {"date": "2021-10-29", "close": 32.12, "volume": 671195.0}, {"date": "2021-11-01", "close": 31.69, "volume": 400880.0}, {"date": "2021-11-02", "close": 32.03, "volume": 221501.0}, {"date": "2021-11-03", "close": 34.04, "volume": 413323.0}, {"date": "2021-11-04", "close": 34.29, "volume": 266711.0}, {"date": "2021-11-05", "close": 35.27, "volume": 274093.0}, {"date": "2021-11-08", "close": 34.49, "volume": 272830.0}, {"date": "2021-11-09", "close": 34.5, "volume": 321649.0}, {"date": "2021-11-10", "close": 33.95, "volume": 436158.0}, {"date": "2021-11-11", "close": 35.21, "volume": 261993.0}, {"date": "2021-11-12", "close": 35.18, "volume": 178180.0}, {"date": "2021-11-15", "close": 35.26, "volume": 359886.0}, {"date": "2021-11-16", "close": 35.06, "volume": 530926.0}, {"date": "2021-11-17", "close": 34.46, "volume": 351437.0}, {"date": "2021-11-18", "close": 34.01, "volume": 324913.0}, {"date": "2021-11-19", "close": 33.94, "volume": 686966.0}, {"date": "2021-11-22", "close": 33.97, "volume": 594495.0}, {"date": "2021-11-23", "close": 32.15, "volume": 615199.0}, {"date": "2021-11-24", "close": 31.88, "volume": 457004.0}, {"date": "2021-11-26", "close": 32.51, "volume": 419621.0}, {"date": "2021-11-29", "close": 31.63, "volume": 419147.0}, {"date": "2021-11-30", "close": 29.78, "volume": 441004.0}, {"date": "2021-12-01", "close": 27.16, "volume": 703425.0}, {"date": "2021-12-02", "close": 26.87, "volume": 660579.0}, {"date": "2021-12-03", "close": 26.58, "volume": 533458.0}, {"date": "2021-12-06", "close": 26.92, "volume": 476207.0}, {"date": "2021-12-07", "close": 27.28, "volume": 288654.0}, {"date": "2021-12-08", "close": 26.38, "volume": 322226.0}, {"date": "2021-12-09", "close": 24.72, "volume": 690830.0}, {"date": "2021-12-10", "close": 23.5, "volume": 1027380.0}, {"date": "2021-12-13", "close": 22.69, "volume": 1166212.0}, {"date": "2021-12-14", "close": 22.25, "volume": 1182984.0}, {"date": "2021-12-15", "close": 22.23, "volume": 1165751.0}, {"date": "2021-12-16", "close": 21.99, "volume": 1045591.0}, {"date": "2021-12-17", "close": 21.84, "volume": 979151.0}, {"date": "2021-12-20", "close": 21.96, "volume": 1213374.0}, {"date": "2021-12-21", "close": 22.62, "volume": 1479726.0}, {"date": "2021-12-22", "close": 22.26, "volume": 902317.0}, {"date": "2021-12-23", "close": 22.45, "volume": 610227.0}, {"date": "2021-12-27", "close": 23.26, "volume": 859070.0}, {"date": "2021-12-28", "close": 23.01, "volume": 801062.0}, {"date": "2021-12-29", "close": 23.24, "volume": 889253.0}, {"date": "2021-12-30", "close": 23.67, "volume": 759521.0}, {"date": "2021-12-31", "close": 23.37, "volume": 569922.0}, {"date": "2022-01-03", "close": 23.95, "volume": 1023332.0}, {"date": "2022-01-04", "close": 24.24, "volume": 1066775.0}, {"date": "2022-01-05", "close": 24.14, "volume": 1467427.0}, {"date": "2022-01-06", "close": 24.53, "volume": 906605.0}, {"date": "2022-01-07", "close": 24.26, "volume": 727368.0}, {"date": "2022-01-10", "close": 24.87, "volume": 938008.0}, {"date": "2022-01-11", "close": 24.7, "volume": 539598.0}, {"date": "2022-01-12", "close": 24.84, "volume": 605983.0}, {"date": "2022-01-13", "close": 25.4, "volume": 585381.0}, {"date": "2022-01-14", "close": 24.01, "volume": 978160.0}, {"date": "2022-01-18", "close": 23.28, "volume": 516845.0}, {"date": "2022-01-19", "close": 23.19, "volume": 585951.0}, {"date": "2022-01-20", "close": 22.23, "volume": 476664.0}, {"date": "2022-01-21", "close": 21.24, "volume": 518490.0}, {"date": "2022-01-24", "close": 22.51, "volume": 818691.0}, {"date": "2022-01-25", "close": 21.94, "volume": 679761.0}, {"date": "2022-01-26", "close": 21.08, "volume": 705396.0}, {"date": "2022-01-27", "close": 15.08, "volume": 9829793.0}, {"date": "2022-01-28", "close": 16.895, "volume": 2611583.0}, {"date": "2022-01-31", "close": 17.03, "volume": 2593730.0}, {"date": "2022-02-01", "close": 16.72, "volume": 1619590.0}, {"date": "2022-02-02", "close": 15.94, "volume": 1728255.0}, {"date": "2022-02-03", "close": 15.45, "volume": 1591369.0}, {"date": "2022-02-04", "close": 16.0, "volume": 1076519.0}, {"date": "2022-02-07", "close": 15.89, "volume": 807073.0}, {"date": "2022-02-08", "close": 16.18, "volume": 791808.0}, {"date": "2022-02-09", "close": 16.16, "volume": 747967.0}, {"date": "2022-02-10", "close": 15.21, "volume": 1192847.0}, {"date": "2022-02-11", "close": 15.48, "volume": 1063112.0}, {"date": "2022-02-14", "close": 15.59, "volume": 656885.0}, {"date": "2022-02-15", "close": 16.22, "volume": 913652.0}, {"date": "2022-02-16", "close": 15.8, "volume": 887546.0}, {"date": "2022-02-17", "close": 15.48, "volume": 676534.0}, {"date": "2022-02-18", "close": 15.61, "volume": 954345.0}, {"date": "2022-02-22", "close": 14.86, "volume": 1010691.0}, {"date": "2022-02-23", "close": 13.91, "volume": 658346.0}, {"date": "2022-02-24", "close": 14.89, "volume": 926016.0}, {"date": "2022-02-25", "close": 15.15, "volume": 744758.0}, {"date": "2022-02-28", "close": 15.48, "volume": 1146083.0}, {"date": "2022-03-01", "close": 14.91, "volume": 707699.0}, {"date": "2022-03-02", "close": 15.41, "volume": 642657.0}, {"date": "2022-03-03", "close": 14.87, "volume": 655361.0}, {"date": "2022-03-04", "close": 14.27, "volume": 653756.0}, {"date": "2022-03-07", "close": 13.37, "volume": 911265.0}, {"date": "2022-03-08", "close": 14.29, "volume": 791588.0}, {"date": "2022-03-09", "close": 14.45, "volume": 662613.0}, {"date": "2022-03-10", "close": 14.21, "volume": 735201.0}, {"date": "2022-03-11", "close": 13.43, "volume": 613266.0}, {"date": "2022-03-14", "close": 13.12, "volume": 1045979.0}, {"date": "2022-03-15", "close": 13.13, "volume": 912760.0}, {"date": "2022-03-16", "close": 14.25, "volume": 947887.0}, {"date": "2022-03-17", "close": 14.47, "volume": 993747.0}, {"date": "2022-03-18", "close": 14.54, "volume": 1226659.0}, {"date": "2022-03-21", "close": 13.8, "volume": 670684.0}, {"date": "2022-03-22", "close": 14.11, "volume": 642746.0}, {"date": "2022-03-23", "close": 13.44, "volume": 478071.0}, {"date": "2022-03-24", "close": 13.49, "volume": 659234.0}, {"date": "2022-03-25", "close": 13.5, "volume": 578973.0}, {"date": "2022-03-28", "close": 13.35, "volume": 572313.0}, {"date": "2022-03-29", "close": 14.0, "volume": 889246.0}, {"date": "2022-03-30", "close": 13.16, "volume": 590275.0}, {"date": "2022-03-31", "close": 12.76, "volume": 714871.0}, {"date": "2022-04-01", "close": 12.98, "volume": 642407.0}, {"date": "2022-04-04", "close": 13.25, "volume": 859886.0}, {"date": "2022-04-05", "close": 12.86, "volume": 533566.0}, {"date": "2022-04-06", "close": 12.74, "volume": 717565.0}, {"date": "2022-04-07", "close": 12.77, "volume": 548780.0}, {"date": "2022-04-08", "close": 13.0, "volume": 838737.0}, {"date": "2022-04-11", "close": 13.58, "volume": 677905.0}, {"date": "2022-04-12", "close": 13.38, "volume": 597689.0}, {"date": "2022-04-13", "close": 13.62, "volume": 361300.0}, {"date": "2022-04-14", "close": 13.4, "volume": 407020.0}, {"date": "2022-04-18", "close": 14.08, "volume": 766112.0}, {"date": "2022-04-19", "close": 14.75, "volume": 935331.0}, {"date": "2022-04-20", "close": 13.79, "volume": 606376.0}, {"date": "2022-04-21", "close": 13.49, "volume": 595931.0}, {"date": "2022-04-22", "close": 12.84, "volume": 710647.0}, {"date": "2022-04-25", "close": 13.0, "volume": 515422.0}, {"date": "2022-04-26", "close": 12.31, "volume": 692220.0}, {"date": "2022-04-27", "close": 12.23, "volume": 835711.0}, {"date": "2022-04-28", "close": 10.37, "volume": 3765579.0}, {"date": "2022-04-29", "close": 10.2, "volume": 1876917.0}, {"date": "2022-05-02", "close": 10.62, "volume": 1396515.0}, {"date": "2022-05-03", "close": 11.13, "volume": 1253629.0}, {"date": "2022-05-04", "close": 11.71, "volume": 1251035.0}, {"date": "2022-05-05", "close": 11.49, "volume": 1198895.0}, {"date": "2022-05-06", "close": 11.58, "volume": 941367.0}, {"date": "2022-05-09", "close": 10.84, "volume": 999706.0}, {"date": "2022-05-10", "close": 10.25, "volume": 1133572.0}, {"date": "2022-05-11", "close": 9.81, "volume": 1437540.0}, {"date": "2022-05-12", "close": 10.44, "volume": 824078.0}, {"date": "2022-05-13", "close": 10.89, "volume": 939756.0}, {"date": "2022-05-16", "close": 10.56, "volume": 769040.0}, {"date": "2022-05-17", "close": 10.8, "volume": 523238.0}, {"date": "2022-05-18", "close": 10.08, "volume": 870199.0}, {"date": "2022-05-19", "close": 9.89, "volume": 955188.0}, {"date": "2022-05-20", "close": 9.62, "volume": 1174326.0}, {"date": "2022-05-23", "close": 9.41, "volume": 962272.0}, {"date": "2022-05-24", "close": 8.97, "volume": 966284.0}, {"date": "2022-05-25", "close": 9.55, "volume": 935910.0}, {"date": "2022-05-26", "close": 9.74, "volume": 772875.0}, {"date": "2022-05-27", "close": 9.76, "volume": 527511.0}, {"date": "2022-05-31", "close": 9.76, "volume": 939452.0}, {"date": "2022-06-01", "close": 9.47, "volume": 706309.0}, {"date": "2022-06-02", "close": 10.01, "volume": 779661.0}, {"date": "2022-06-03", "close": 10.03, "volume": 690426.0}, {"date": "2022-06-06", "close": 10.0, "volume": 585302.0}, {"date": "2022-06-07", "close": 10.04, "volume": 522984.0}, {"date": "2022-06-08", "close": 10.08, "volume": 571705.0}, {"date": "2022-06-09", "close": 10.08, "volume": 575663.0}, {"date": "2022-06-10", "close": 9.4, "volume": 702526.0}, {"date": "2022-06-13", "close": 9.22, "volume": 983845.0}, {"date": "2022-06-14", "close": 9.19, "volume": 610398.0}, {"date": "2022-06-15", "close": 9.7, "volume": 707805.0}, {"date": "2022-06-16", "close": 9.37, "volume": 1179800.0}, {"date": "2022-06-17", "close": 10.07, "volume": 2621315.0}, {"date": "2022-06-21", "close": 10.31, "volume": 1025780.0}, {"date": "2022-06-22", "close": 10.26, "volume": 749548.0}, {"date": "2022-06-23", "close": 10.72, "volume": 650398.0}, {"date": "2022-06-24", "close": 10.98, "volume": 1100235.0}, {"date": "2022-06-27", "close": 10.56, "volume": 553907.0}, {"date": "2022-06-28", "close": 10.31, "volume": 487345.0}, {"date": "2022-06-29", "close": 9.96, "volume": 746574.0}, {"date": "2022-06-30", "close": 9.51, "volume": 1264301.0}, {"date": "2022-07-01", "close": 9.59, "volume": 617478.0}, {"date": "2022-07-05", "close": 10.13, "volume": 449484.0}, {"date": "2022-07-06", "close": 9.59, "volume": 827043.0}, {"date": "2022-07-07", "close": 10.25, "volume": 464876.0}, {"date": "2022-07-08", "close": 10.05, "volume": 467883.0}, {"date": "2022-07-11", "close": 9.7, "volume": 519570.0}, {"date": "2022-07-12", "close": 9.82, "volume": 264168.0}, {"date": "2022-07-13", "close": 10.06, "volume": 447350.0}, {"date": "2022-07-14", "close": 10.01, "volume": 429868.0}, {"date": "2022-07-15", "close": 10.25, "volume": 514791.0}, {"date": "2022-07-18", "close": 10.22, "volume": 413463.0}, {"date": "2022-07-19", "close": 10.65, "volume": 323309.0}, {"date": "2022-07-20", "close": 10.82, "volume": 234358.0}, {"date": "2022-07-21", "close": 10.72, "volume": 226154.0}, {"date": "2022-07-22", "close": 10.63, "volume": 264127.0}, {"date": "2022-07-25", "close": 10.32, "volume": 317580.0}, {"date": "2022-07-26", "close": 9.75, "volume": 413173.0}, {"date": "2022-07-27", "close": 9.85, "volume": 426624.0}, {"date": "2022-07-28", "close": 10.03, "volume": 292733.0}, {"date": "2022-07-29", "close": 9.97, "volume": 404541.0}, {"date": "2022-08-01", "close": 10.53, "volume": 363212.0}, {"date": "2022-08-02", "close": 10.32, "volume": 281800.0}, {"date": "2022-08-03", "close": 10.93, "volume": 330816.0}, {"date": "2022-08-04", "close": 10.73, "volume": 245891.0}, {"date": "2022-08-05", "close": 10.55, "volume": 264506.0}, {"date": "2022-08-08", "close": 11.18, "volume": 486534.0}, {"date": "2022-08-09", "close": 10.24, "volume": 393187.0}, {"date": "2022-08-10", "close": 10.62, "volume": 214753.0}, {"date": "2022-08-11", "close": 10.52, "volume": 332001.0}, {"date": "2022-08-12", "close": 10.4, "volume": 457077.0}, {"date": "2022-08-15", "close": 9.64, "volume": 1573299.0}, {"date": "2022-08-16", "close": 10.05, "volume": 890475.0}, {"date": "2022-08-17", "close": 9.86, "volume": 496847.0}, {"date": "2022-08-18", "close": 9.74, "volume": 490326.0}, {"date": "2022-08-19", "close": 9.6, "volume": 631006.0}, {"date": "2022-08-22", "close": 9.1, "volume": 712928.0}, {"date": "2022-08-23", "close": 9.1, "volume": 283804.0}, {"date": "2022-08-24", "close": 8.96, "volume": 472829.0}, {"date": "2022-08-25", "close": 9.32, "volume": 648989.0}, {"date": "2022-08-26", "close": 8.94, "volume": 734413.0}, {"date": "2022-08-29", "close": 8.97, "volume": 674645.0}, {"date": "2022-08-30", "close": 9.21, "volume": 693808.0}, {"date": "2022-08-31", "close": 8.68, "volume": 904351.0}, {"date": "2022-09-01", "close": 7.75, "volume": 1498470.0}, {"date": "2022-09-02", "close": 7.41, "volume": 1120876.0}, {"date": "2022-09-06", "close": 6.73, "volume": 1498629.0}, {"date": "2022-09-07", "close": 6.81, "volume": 1021785.0}, {"date": "2022-09-08", "close": 6.81, "volume": 929504.0}, {"date": "2022-09-09", "close": 6.83, "volume": 801687.0}, {"date": "2022-09-12", "close": 6.78, "volume": 793925.0}, {"date": "2022-09-13", "close": 6.33, "volume": 1322616.0}, {"date": "2022-09-14", "close": 6.2, "volume": 1066357.0}, {"date": "2022-09-15", "close": 6.26, "volume": 1132697.0}, {"date": "2022-09-16", "close": 6.1, "volume": 969006.0}, {"date": "2022-09-19", "close": 6.46, "volume": 1524470.0}, {"date": "2022-09-20", "close": 6.31, "volume": 1260710.0}, {"date": "2022-09-21", "close": 5.98, "volume": 734034.0}, {"date": "2022-09-22", "close": 6.23, "volume": 1173073.0}, {"date": "2022-09-23", "close": 6.15, "volume": 716891.0}, {"date": "2022-09-26", "close": 6.23, "volume": 1207630.0}, {"date": "2022-09-27", "close": 5.98, "volume": 884294.0}, {"date": "2022-09-28", "close": 6.27, "volume": 1035620.0}, {"date": "2022-09-29", "close": 6.47, "volume": 969567.0}, {"date": "2022-09-30", "close": 6.49, "volume": 1049828.0}, {"date": "2022-10-03", "close": 6.4, "volume": 890992.0}, {"date": "2022-10-04", "close": 6.42, "volume": 955416.0}, {"date": "2022-10-05", "close": 6.31, "volume": 661997.0}, {"date": "2022-10-06", "close": 6.17, "volume": 648835.0}, {"date": "2022-10-07", "close": 5.9, "volume": 796286.0}, {"date": "2022-10-10", "close": 6.23, "volume": 697412.0}, {"date": "2022-10-11", "close": 6.44, "volume": 868181.0}, {"date": "2022-10-12", "close": 6.42, "volume": 765310.0}, {"date": "2022-10-13", "close": 6.26, "volume": 690706.0}, {"date": "2022-10-14", "close": 6.21, "volume": 440058.0}, {"date": "2022-10-17", "close": 6.25, "volume": 477061.0}, {"date": "2022-10-18", "close": 6.39, "volume": 585808.0}, {"date": "2022-10-19", "close": 6.22, "volume": 661281.0}, {"date": "2022-10-20", "close": 6.41, "volume": 587470.0}, {"date": "2022-10-21", "close": 6.38, "volume": 478807.0}, {"date": "2022-10-24", "close": 6.79, "volume": 1156166.0}, {"date": "2022-10-25", "close": 7.35, "volume": 730317.0}, {"date": "2022-10-26", "close": 7.13, "volume": 724617.0}, {"date": "2022-10-27", "close": 7.26, "volume": 570838.0}, {"date": "2022-10-28", "close": 7.64, "volume": 1029364.0}, {"date": "2022-10-31", "close": 7.29, "volume": 686623.0}, {"date": "2022-11-01", "close": 7.48, "volume": 513592.0}, {"date": "2022-11-02", "close": 6.99, "volume": 887120.0}, {"date": "2022-11-03", "close": 8.15, "volume": 1840456.0}, {"date": "2022-11-04", "close": 8.15, "volume": 1150265.0}, {"date": "2022-11-07", "close": 8.59, "volume": 1139670.0}, {"date": "2022-11-08", "close": 8.03, "volume": 965046.0}, {"date": "2022-11-09", "close": 7.52, "volume": 1207816.0}, {"date": "2022-11-10", "close": 9.07, "volume": 1219021.0}, {"date": "2022-11-11", "close": 9.17, "volume": 664034.0}, {"date": "2022-11-14", "close": 8.48, "volume": 966131.0}, {"date": "2022-11-15", "close": 9.15, "volume": 701876.0}, {"date": "2022-11-16", "close": 8.36, "volume": 721794.0}, {"date": "2022-11-17", "close": 8.48, "volume": 524770.0}, {"date": "2022-11-18", "close": 7.93, "volume": 574991.0}, {"date": "2022-11-21", "close": 8.21, "volume": 685764.0}, {"date": "2022-11-22", "close": 8.39, "volume": 369181.0}, {"date": "2022-11-23", "close": 8.38, "volume": 288359.0}, {"date": "2022-11-25", "close": 8.28, "volume": 216222.0}, {"date": "2022-11-28", "close": 8.1, "volume": 533637.0}, {"date": "2022-11-29", "close": 8.12, "volume": 398207.0}, {"date": "2022-11-30", "close": 8.46, "volume": 672218.0}, {"date": "2022-12-01", "close": 8.98, "volume": 636014.0}, {"date": "2022-12-02", "close": 9.24, "volume": 648075.0}, {"date": "2022-12-05", "close": 9.11, "volume": 596484.0}, {"date": "2022-12-06", "close": 8.86, "volume": 521052.0}, {"date": "2022-12-07", "close": 8.38, "volume": 357144.0}, {"date": "2022-12-08", "close": 8.47, "volume": 348450.0}, {"date": "2022-12-09", "close": 8.445, "volume": 383254.0}, {"date": "2022-12-12", "close": 8.48, "volume": 326789.0}, {"date": "2022-12-13", "close": 8.69, "volume": 567837.0}, {"date": "2022-12-14", "close": 8.78, "volume": 372028.0}, {"date": "2022-12-15", "close": 8.5, "volume": 428995.0}, {"date": "2022-12-16", "close": 8.51, "volume": 530377.0}, {"date": "2022-12-19", "close": 8.69, "volume": 462905.0}, {"date": "2022-12-20", "close": 9.07, "volume": 635042.0}, {"date": "2022-12-21", "close": 9.71, "volume": 836270.0}, {"date": "2022-12-22", "close": 9.68, "volume": 634191.0}, {"date": "2022-12-23", "close": 9.61, "volume": 487532.0}, {"date": "2022-12-27", "close": 9.54, "volume": 538523.0}, {"date": "2022-12-28", "close": 9.21, "volume": 427446.0}, {"date": "2022-12-29", "close": 9.54, "volume": 435966.0}, {"date": "2022-12-30", "close": 9.56, "volume": 406363.0}, {"date": "2023-01-03", "close": 9.55, "volume": 472584.0}, {"date": "2023-01-04", "close": 9.69, "volume": 452895.0}, {"date": "2023-01-05", "close": 9.84, "volume": 369148.0}, {"date": "2023-01-06", "close": 10.12, "volume": 499917.0}, {"date": "2023-01-09", "close": 9.81, "volume": 702109.0}, {"date": "2023-01-10", "close": 10.15, "volume": 523479.0}, {"date": "2023-01-11", "close": 10.39, "volume": 535021.0}, {"date": "2023-01-12", "close": 10.25, "volume": 365175.0}, {"date": "2023-01-13", "close": 10.43, "volume": 310608.0}, {"date": "2023-01-17", "close": 9.9, "volume": 351617.0}, {"date": "2023-01-18", "close": 9.29, "volume": 518291.0}, {"date": "2023-01-19", "close": 9.1, "volume": 571716.0}, {"date": "2023-01-20", "close": 9.36, "volume": 425884.0}, {"date": "2023-01-23", "close": 9.32, "volume": 379821.0}, {"date": "2023-01-24", "close": 9.39, "volume": 291626.0}, {"date": "2023-01-25", "close": 9.58, "volume": 281397.0}, {"date": "2023-01-26", "close": 9.75, "volume": 476172.0}, {"date": "2023-01-27", "close": 10.13, "volume": 485641.0}, {"date": "2023-01-30", "close": 9.66, "volume": 449047.0}, {"date": "2023-01-31", "close": 9.97, "volume": 501341.0}, {"date": "2023-02-01", "close": 10.22, "volume": 678832.0}, {"date": "2023-02-02", "close": 13.12, "volume": 2008989.0}, {"date": "2023-02-03", "close": 11.235, "volume": 1307380.0}, {"date": "2023-02-06", "close": 11.225, "volume": 1056526.0}, {"date": "2023-02-07", "close": 11.04, "volume": 801479.0}, {"date": "2023-02-08", "close": 10.74, "volume": 868234.0}, {"date": "2023-02-09", "close": 10.02, "volume": 702780.0}, {"date": "2023-02-10", "close": 9.86, "volume": 550230.0}, {"date": "2023-02-13", "close": 10.29, "volume": 781059.0}, {"date": "2023-02-14", "close": 9.85, "volume": 1244932.0}, {"date": "2023-02-15", "close": 10.4, "volume": 1104232.0}, {"date": "2023-02-16", "close": 10.82, "volume": 1039712.0}, {"date": "2023-02-17", "close": 10.81, "volume": 1626029.0}, {"date": "2023-02-21", "close": 10.91, "volume": 973754.0}, {"date": "2023-02-22", "close": 10.69, "volume": 713305.0}, {"date": "2023-02-23", "close": 10.48, "volume": 820932.0}, {"date": "2023-02-24", "close": 10.14, "volume": 713666.0}, {"date": "2023-02-27", "close": 10.01, "volume": 614915.0}, {"date": "2023-02-28", "close": 9.9, "volume": 589469.0}, {"date": "2023-03-01", "close": 10.05, "volume": 482981.0}, {"date": "2023-03-02", "close": 10.32, "volume": 338091.0}, {"date": "2023-03-03", "close": 10.71, "volume": 380569.0}, {"date": "2023-03-06", "close": 10.4, "volume": 533800.0}, {"date": "2023-03-07", "close": 10.29, "volume": 318136.0}, {"date": "2023-03-08", "close": 10.13, "volume": 326699.0}, {"date": "2023-03-09", "close": 9.8, "volume": 442069.0}, {"date": "2023-03-10", "close": 9.63, "volume": 525644.0}, {"date": "2023-03-13", "close": 9.36, "volume": 444005.0}, {"date": "2023-03-14", "close": 9.36, "volume": 354362.0}, {"date": "2023-03-15", "close": 9.48, "volume": 323189.0}, {"date": "2023-03-16", "close": 9.52, "volume": 345834.0}, {"date": "2023-03-17", "close": 9.85, "volume": 814163.0}, {"date": "2023-03-20", "close": 9.9, "volume": 403120.0}, {"date": "2023-03-21", "close": 10.59, "volume": 593436.0}, {"date": "2023-03-22", "close": 10.47, "volume": 488653.0}, {"date": "2023-03-23", "close": 10.47, "volume": 632443.0}, {"date": "2023-03-24", "close": 10.6, "volume": 349823.0}, {"date": "2023-03-27", "close": 11.09, "volume": 800447.0}, {"date": "2023-03-28", "close": 10.84, "volume": 404478.0}, {"date": "2023-03-29", "close": 10.91, "volume": 279118.0}, {"date": "2023-03-30", "close": 11.45, "volume": 847167.0}, {"date": "2023-03-31", "close": 11.5, "volume": 699855.0}, {"date": "2023-04-03", "close": 11.59, "volume": 410064.0}, {"date": "2023-04-04", "close": 11.68, "volume": 466515.0}, {"date": "2023-04-05", "close": 11.38, "volume": 374381.0}, {"date": "2023-04-06", "close": 11.35, "volume": 224429.0}, {"date": "2023-04-10", "close": 11.61, "volume": 428589.0}, {"date": "2023-04-11", "close": 11.94, "volume": 480180.0}, {"date": "2023-04-12", "close": 11.61, "volume": 269171.0}, {"date": "2023-04-13", "close": 11.44, "volume": 344266.0}, {"date": "2023-04-14", "close": 11.38, "volume": 317367.0}, {"date": "2023-04-17", "close": 11.25, "volume": 362186.0}, {"date": "2023-04-18", "close": 11.23, "volume": 475252.0}, {"date": "2023-04-19", "close": 11.13, "volume": 242571.0}, {"date": "2023-04-20", "close": 10.77, "volume": 354625.0}, {"date": "2023-04-21", "close": 10.76, "volume": 250792.0}, {"date": "2023-04-24", "close": 10.44, "volume": 290648.0}, {"date": "2023-04-25", "close": 9.385, "volume": 798143.0}, {"date": "2023-04-26", "close": 9.155, "volume": 500171.0}, {"date": "2023-04-27", "close": 9.15, "volume": 463049.0}, {"date": "2023-04-28", "close": 9.21, "volume": 985464.0}, {"date": "2023-05-01", "close": 8.66, "volume": 1006608.0}, {"date": "2023-05-02", "close": 8.14, "volume": 961049.0}, {"date": "2023-05-03", "close": 8.13, "volume": 774556.0}, {"date": "2023-05-04", "close": 7.51, "volume": 821925.0}, {"date": "2023-05-05", "close": 7.92, "volume": 787774.0}, {"date": "2023-05-08", "close": 7.92, "volume": 917670.0}, {"date": "2023-05-09", "close": 8.41, "volume": 1021351.0}, {"date": "2023-05-10", "close": 8.6, "volume": 1588618.0}, {"date": "2023-05-11", "close": 9.32, "volume": 2095468.0}, {"date": "2023-05-12", "close": 9.21, "volume": 816595.0}, {"date": "2023-05-15", "close": 9.31, "volume": 730565.0}, {"date": "2023-05-16", "close": 9.74, "volume": 748701.0}, {"date": "2023-05-17", "close": 9.94, "volume": 994188.0}, {"date": "2023-05-18", "close": 10.155, "volume": 1073792.0}, {"date": "2023-05-19", "close": 9.84, "volume": 585398.0}, {"date": "2023-05-22", "close": 9.43, "volume": 714811.0}, {"date": "2023-05-23", "close": 9.31, "volume": 503562.0}, {"date": "2023-05-24", "close": 9.24, "volume": 381595.0}, {"date": "2023-05-25", "close": 8.64, "volume": 669145.0}, {"date": "2023-05-26", "close": 8.67, "volume": 440428.0}, {"date": "2023-05-30", "close": 8.32, "volume": 506255.0}, {"date": "2023-05-31", "close": 8.12, "volume": 698945.0}, {"date": "2023-06-01", "close": 7.93, "volume": 525632.0}, {"date": "2023-06-02", "close": 8.11, "volume": 580338.0}, {"date": "2023-06-05", "close": 7.74, "volume": 543343.0}, {"date": "2023-06-06", "close": 8.33, "volume": 602695.0}, {"date": "2023-06-07", "close": 8.63, "volume": 593813.0}, {"date": "2023-06-08", "close": 8.49, "volume": 490789.0}, {"date": "2023-06-09", "close": 8.21, "volume": 384691.0}, {"date": "2023-06-12", "close": 7.9, "volume": 684131.0}, {"date": "2023-06-13", "close": 8.09, "volume": 540177.0}, {"date": "2023-06-14", "close": 7.84, "volume": 722007.0}, {"date": "2023-06-15", "close": 8.03, "volume": 411392.0}, {"date": "2023-06-16", "close": 7.91, "volume": 488056.0}, {"date": "2023-06-20", "close": 7.82, "volume": 744222.0}, {"date": "2023-06-21", "close": 7.79, "volume": 373144.0}, {"date": "2023-06-22", "close": 7.75, "volume": 357914.0}, {"date": "2023-06-23", "close": 7.59, "volume": 706772.0}, {"date": "2023-06-26", "close": 7.72, "volume": 420325.0}, {"date": "2023-06-27", "close": 8.03, "volume": 314986.0}, {"date": "2023-06-28", "close": 8.08, "volume": 275668.0}, {"date": "2023-06-29", "close": 8.31, "volume": 312145.0}, {"date": "2023-06-30", "close": 7.8, "volume": 780316.0}, {"date": "2023-07-03", "close": 8.0, "volume": 263281.0}, {"date": "2023-07-05", "close": 7.65, "volume": 527252.0}, {"date": "2023-07-06", "close": 7.54, "volume": 352213.0}, {"date": "2023-07-07", "close": 7.64, "volume": 454338.0}, {"date": "2023-07-10", "close": 7.52, "volume": 354584.0}, {"date": "2023-07-11", "close": 7.67, "volume": 262781.0}, {"date": "2023-07-12", "close": 7.91, "volume": 403915.0}, {"date": "2023-07-13", "close": 8.1, "volume": 428543.0}, {"date": "2023-07-14", "close": 7.77, "volume": 360815.0}, {"date": "2023-07-17", "close": 7.75, "volume": 353944.0}, {"date": "2023-07-18", "close": 7.95, "volume": 435090.0}, {"date": "2023-07-19", "close": 7.98, "volume": 316047.0}, {"date": "2023-07-20", "close": 7.815, "volume": 229261.0}, {"date": "2023-07-21", "close": 7.82, "volume": 359592.0}, {"date": "2023-07-24", "close": 8.0, "volume": 290654.0}, {"date": "2023-07-25", "close": 8.13, "volume": 426680.0}, {"date": "2023-07-26", "close": 8.36, "volume": 351850.0}, {"date": "2023-07-27", "close": 8.08, "volume": 467240.0}, {"date": "2023-07-28", "close": 8.23, "volume": 310617.0}, {"date": "2023-07-31", "close": 8.68, "volume": 555640.0}, {"date": "2023-08-01", "close": 8.54, "volume": 340260.0}, {"date": "2023-08-02", "close": 8.37, "volume": 376911.0}, {"date": "2023-08-03", "close": 8.62, "volume": 259332.0}, {"date": "2023-08-04", "close": 8.55, "volume": 284199.0}, {"date": "2023-08-07", "close": 8.27, "volume": 365944.0}, {"date": "2023-08-08", "close": 8.33, "volume": 395782.0}, {"date": "2023-08-09", "close": 8.36, "volume": 336500.0}, {"date": "2023-08-10", "close": 8.08, "volume": 321700.0}, {"date": "2023-08-11", "close": 8.27, "volume": 343148.0}, {"date": "2023-08-14", "close": 8.1, "volume": 373054.0}, {"date": "2023-08-15", "close": 7.7, "volume": 511343.0}, {"date": "2023-08-16", "close": 7.71, "volume": 308141.0}, {"date": "2023-08-17", "close": 7.7, "volume": 322172.0}, {"date": "2023-08-18", "close": 7.69, "volume": 326793.0}, {"date": "2023-08-21", "close": 7.59, "volume": 253694.0}, {"date": "2023-08-22", "close": 7.41, "volume": 258522.0}, {"date": "2023-08-23", "close": 7.46, "volume": 198802.0}, {"date": "2023-08-24", "close": 7.16, "volume": 200587.0}, {"date": "2023-08-25", "close": 7.22, "volume": 478567.0}, {"date": "2023-08-28", "close": 7.2, "volume": 360321.0}, {"date": "2023-08-29", "close": 7.15, "volume": 454260.0}, {"date": "2023-08-30", "close": 6.98, "volume": 781000.0}, {"date": "2023-08-31", "close": 7.53, "volume": 1342892.0}, {"date": "2023-09-01", "close": 7.08, "volume": 903090.0}, {"date": "2023-09-05", "close": 6.565, "volume": 929048.0}, {"date": "2023-09-06", "close": 6.34, "volume": 740900.0}, {"date": "2023-09-07", "close": 6.09, "volume": 905433.0}, {"date": "2023-09-08", "close": 6.345, "volume": 796508.0}, {"date": "2023-09-11", "close": 7.04, "volume": 946106.0}, {"date": "2023-09-12", "close": 7.14, "volume": 643129.0}, {"date": "2023-09-13", "close": 6.94, "volume": 400196.0}, {"date": "2023-09-14", "close": 7.27, "volume": 505081.0}, {"date": "2023-09-15", "close": 7.03, "volume": 377016.0}, {"date": "2023-09-18", "close": 6.88, "volume": 361712.0}, {"date": "2023-09-19", "close": 6.55, "volume": 491800.0}, {"date": "2023-09-20", "close": 6.52, "volume": 651440.0}, {"date": "2023-09-21", "close": 6.4, "volume": 456456.0}, {"date": "2023-09-22", "close": 6.58, "volume": 551607.0}, {"date": "2023-09-25", "close": 6.74, "volume": 481643.0}, {"date": "2023-09-26", "close": 6.59, "volume": 521159.0}, {"date": "2023-09-27", "close": 6.63, "volume": 341870.0}, {"date": "2023-09-28", "close": 6.91, "volume": 707495.0}, {"date": "2023-09-29", "close": 7.0, "volume": 376686.0}, {"date": "2023-10-02", "close": 7.1, "volume": 362345.0}, {"date": "2023-10-03", "close": 6.93, "volume": 290848.0}, {"date": "2023-10-04", "close": 6.87, "volume": 345911.0}, {"date": "2023-10-05", "close": 6.76, "volume": 607637.0}, {"date": "2023-10-06", "close": 6.84, "volume": 438480.0}, {"date": "2023-10-09", "close": 6.83, "volume": 440455.0}, {"date": "2023-10-10", "close": 7.01, "volume": 333766.0}, {"date": "2023-10-11", "close": 7.02, "volume": 215560.0}, {"date": "2023-10-12", "close": 6.85, "volume": 375340.0}, {"date": "2023-10-13", "close": 6.9, "volume": 214195.0}, {"date": "2023-10-16", "close": 7.26, "volume": 389582.0}, {"date": "2023-10-17", "close": 7.59, "volume": 783894.0}, {"date": "2023-10-18", "close": 7.55, "volume": 297216.0}, {"date": "2023-10-19", "close": 7.49, "volume": 307649.0}, {"date": "2023-10-20", "close": 7.57, "volume": 449275.0}, {"date": "2023-10-23", "close": 7.31, "volume": 302188.0}, {"date": "2023-10-24", "close": 7.24, "volume": 274520.0}, {"date": "2023-10-25", "close": 7.26, "volume": 298331.0}, {"date": "2023-10-26", "close": 7.27, "volume": 236696.0}, {"date": "2023-10-27", "close": 7.1, "volume": 325046.0}, {"date": "2023-10-30", "close": 7.31, "volume": 310624.0}, {"date": "2023-10-31", "close": 7.51, "volume": 407987.0}, {"date": "2023-11-01", "close": 7.73, "volume": 594605.0}, {"date": "2023-11-02", "close": 8.64, "volume": 826063.0}, {"date": "2023-11-03", "close": 8.8, "volume": 574123.0}, {"date": "2023-11-06", "close": 8.52, "volume": 499020.0}, {"date": "2023-11-07", "close": 8.4, "volume": 441164.0}, {"date": "2023-11-08", "close": 8.4, "volume": 567985.0}, {"date": "2023-11-09", "close": 8.31, "volume": 278591.0}, {"date": "2023-11-10", "close": 8.17, "volume": 291773.0}, {"date": "2023-11-13", "close": 8.0, "volume": 307646.0}, {"date": "2023-11-14", "close": 8.69, "volume": 406393.0}, {"date": "2023-11-15", "close": 8.68, "volume": 459335.0}, {"date": "2023-11-16", "close": 8.45, "volume": 431227.0}, {"date": "2023-11-17", "close": 8.78, "volume": 306321.0}, {"date": "2023-11-20", "close": 8.72, "volume": 321489.0}, {"date": "2023-11-21", "close": 8.62, "volume": 220221.0}, {"date": "2023-11-22", "close": 8.64, "volume": 256820.0}, {"date": "2023-11-24", "close": 8.8, "volume": 118935.0}, {"date": "2023-11-27", "close": 8.69, "volume": 284565.0}, {"date": "2023-11-28", "close": 8.59, "volume": 370455.0}, {"date": "2023-11-29", "close": 8.82, "volume": 191597.0}, {"date": "2023-11-30", "close": 8.83, "volume": 233445.0}, {"date": "2023-12-01", "close": 9.25, "volume": 392360.0}, {"date": "2023-12-04", "close": 9.51, "volume": 414240.0}, {"date": "2023-12-05", "close": 9.05, "volume": 368985.0}, {"date": "2023-12-06", "close": 9.21, "volume": 224205.0}, {"date": "2023-12-07", "close": 9.31, "volume": 268534.0}, {"date": "2023-12-08", "close": 9.47, "volume": 290458.0}, {"date": "2023-12-11", "close": 9.62, "volume": 237802.0}, {"date": "2023-12-12", "close": 9.61, "volume": 232400.0}, {"date": "2023-12-13", "close": 9.88, "volume": 432466.0}, {"date": "2023-12-14", "close": 10.13, "volume": 415814.0}, {"date": "2023-12-15", "close": 10.16, "volume": 677693.0}, {"date": "2023-12-18", "close": 10.13, "volume": 393626.0}, {"date": "2023-12-19", "close": 10.61, "volume": 407894.0}, {"date": "2023-12-20", "close": 10.32, "volume": 412303.0}, {"date": "2023-12-21", "close": 10.64, "volume": 331644.0}, {"date": "2023-12-22", "close": 10.84, "volume": 306978.0}, {"date": "2023-12-26", "close": 11.29, "volume": 375709.0}, {"date": "2023-12-27", "close": 11.2, "volume": 429615.0}, {"date": "2023-12-28", "close": 11.04, "volume": 272501.0}, {"date": "2023-12-29", "close": 10.78, "volume": 340985.0}, {"date": "2024-01-02", "close": 10.51, "volume": 571994.0}, {"date": "2024-01-03", "close": 10.08, "volume": 413794.0}, {"date": "2024-01-04", "close": 9.75, "volume": 440734.0}, {"date": "2024-01-05", "close": 9.98, "volume": 599723.0}, {"date": "2024-01-08", "close": 10.29, "volume": 429335.0}, {"date": "2024-01-09", "close": 10.1, "volume": 360459.0}, {"date": "2024-01-10", "close": 10.16, "volume": 261357.0}, {"date": "2024-01-11", "close": 9.95, "volume": 355001.0}, {"date": "2024-01-12", "close": 10.04, "volume": 285708.0}, {"date": "2024-01-16", "close": 9.99, "volume": 342277.0}, {"date": "2024-01-17", "close": 10.3, "volume": 225483.0}, {"date": "2024-01-18", "close": 10.61, "volume": 301265.0}, {"date": "2024-01-19", "close": 10.65, "volume": 439178.0}, {"date": "2024-01-22", "close": 11.05, "volume": 429950.0}, {"date": "2024-01-23", "close": 10.88, "volume": 261645.0}, {"date": "2024-01-24", "close": 10.6, "volume": 280228.0}, {"date": "2024-01-25", "close": 10.76, "volume": 246793.0}, {"date": "2024-01-26", "close": 10.72, "volume": 372733.0}, {"date": "2024-01-29", "close": 10.76, "volume": 301419.0}, {"date": "2024-01-30", "close": 10.67, "volume": 456356.0}, {"date": "2024-01-31", "close": 10.4, "volume": 654380.0}, {"date": "2024-02-01", "close": 10.43, "volume": 1478076.0}, {"date": "2024-02-02", "close": 10.39, "volume": 755338.0}, {"date": "2024-02-05", "close": 10.09, "volume": 441415.0}, {"date": "2024-02-06", "close": 10.14, "volume": 350057.0}, {"date": "2024-02-07", "close": 9.75, "volume": 813800.0}, {"date": "2024-02-08", "close": 9.3, "volume": 824126.0}, {"date": "2024-02-09", "close": 9.25, "volume": 743624.0}, {"date": "2024-02-12", "close": 9.68, "volume": 811628.0}, {"date": "2024-02-13", "close": 9.13, "volume": 768011.0}, {"date": "2024-02-14", "close": 9.65, "volume": 411863.0}, {"date": "2024-02-15", "close": 10.0, "volume": 482109.0}, {"date": "2024-02-16", "close": 9.7, "volume": 516403.0}, {"date": "2024-02-20", "close": 10.39, "volume": 655726.0}, {"date": "2024-02-21", "close": 10.39, "volume": 634052.0}, {"date": "2024-02-22", "close": 10.25, "volume": 706643.0}, {"date": "2024-02-23", "close": 10.1, "volume": 314421.0}, {"date": "2024-02-26", "close": 10.03, "volume": 277578.0}, {"date": "2024-02-27", "close": 10.3, "volume": 359554.0}, {"date": "2024-02-28", "close": 10.13, "volume": 330695.0}, {"date": "2024-02-29", "close": 10.42, "volume": 278587.0}, {"date": "2024-03-01", "close": 10.27, "volume": 375591.0}, {"date": "2024-03-04", "close": 10.03, "volume": 342274.0}, {"date": "2024-03-05", "close": 9.91, "volume": 202575.0}, {"date": "2024-03-06", "close": 9.97, "volume": 177166.0}, {"date": "2024-03-07", "close": 10.11, "volume": 232936.0}, {"date": "2024-03-08", "close": 10.22, "volume": 191267.0}, {"date": "2024-03-11", "close": 10.2, "volume": 142612.0}, {"date": "2024-03-12", "close": 10.34, "volume": 213652.0}, {"date": "2024-03-13", "close": 10.36, "volume": 185803.0}, {"date": "2024-03-14", "close": 10.15, "volume": 200742.0}, {"date": "2024-03-15", "close": 10.23, "volume": 277194.0}, {"date": "2024-03-18", "close": 10.36, "volume": 442792.0}, {"date": "2024-03-19", "close": 10.36, "volume": 210713.0}, {"date": "2024-03-20", "close": 10.79, "volume": 389548.0}, {"date": "2024-03-21", "close": 10.97, "volume": 497121.0}, {"date": "2024-03-22", "close": 10.76, "volume": 289369.0}, {"date": "2024-03-25", "close": 11.09, "volume": 324929.0}, {"date": "2024-03-26", "close": 10.8, "volume": 364041.0}, {"date": "2024-03-27", "close": 10.92, "volume": 338959.0}, {"date": "2024-03-28", "close": 10.83, "volume": 558052.0}, {"date": "2024-04-01", "close": 10.54, "volume": 215005.0}, {"date": "2024-04-02", "close": 10.07, "volume": 231164.0}, {"date": "2024-04-03", "close": 9.8, "volume": 269242.0}, {"date": "2024-04-04", "close": 9.47, "volume": 260634.0}, {"date": "2024-04-05", "close": 9.36, "volume": 295036.0}, {"date": "2024-04-08", "close": 9.21, "volume": 272881.0}, {"date": "2024-04-09", "close": 9.17, "volume": 239493.0}, {"date": "2024-04-10", "close": 8.76, "volume": 341253.0}, {"date": "2024-04-11", "close": 8.94, "volume": 267377.0}, {"date": "2024-04-12", "close": 8.75, "volume": 219596.0}, {"date": "2024-04-15", "close": 8.77, "volume": 235636.0}, {"date": "2024-04-16", "close": 8.7, "volume": 215397.0}, {"date": "2024-04-17", "close": 8.64, "volume": 167191.0}, {"date": "2024-04-18", "close": 8.77, "volume": 226031.0}, {"date": "2024-04-19", "close": 9.0, "volume": 192458.0}, {"date": "2024-04-22", "close": 9.23, "volume": 271508.0}, {"date": "2024-04-23", "close": 9.26, "volume": 304986.0}, {"date": "2024-04-24", "close": 9.26, "volume": 253788.0}, {"date": "2024-04-25", "close": 9.15, "volume": 295286.0}, {"date": "2024-04-26", "close": 9.28, "volume": 137925.0}, {"date": "2024-04-29", "close": 9.31, "volume": 204672.0}, {"date": "2024-04-30", "close": 9.07, "volume": 379325.0}, {"date": "2024-05-01", "close": 9.06, "volume": 287996.0}, {"date": "2024-05-02", "close": 9.12, "volume": 660234.0}, {"date": "2024-05-03", "close": 8.9, "volume": 381099.0}, {"date": "2024-05-06", "close": 8.78, "volume": 368020.0}, {"date": "2024-05-07", "close": 8.79, "volume": 357477.0}, {"date": "2024-05-08", "close": 8.9, "volume": 443443.0}, {"date": "2024-05-09", "close": 9.29, "volume": 369237.0}, {"date": "2024-05-10", "close": 9.25, "volume": 337653.0}, {"date": "2024-05-13", "close": 9.82, "volume": 308794.0}, {"date": "2024-05-14", "close": 10.0, "volume": 443520.0}, {"date": "2024-05-15", "close": 10.02, "volume": 308931.0}, {"date": "2024-05-16", "close": 10.18, "volume": 376003.0}, {"date": "2024-05-17", "close": 10.15, "volume": 237165.0}, {"date": "2024-05-20", "close": 9.89, "volume": 273476.0}, {"date": "2024-05-21", "close": 9.64, "volume": 252905.0}, {"date": "2024-05-22", "close": 9.45, "volume": 312853.0}, {"date": "2024-05-23", "close": 9.31, "volume": 267121.0}, {"date": "2024-05-24", "close": 9.42, "volume": 279255.0}, {"date": "2024-05-28", "close": 9.34, "volume": 204412.0}, {"date": "2024-05-29", "close": 9.45, "volume": 226313.0}, {"date": "2024-05-30", "close": 9.48, "volume": 202621.0}, {"date": "2024-05-31", "close": 9.68, "volume": 181768.0}, {"date": "2024-06-03", "close": 9.69, "volume": 193966.0}, {"date": "2024-06-04", "close": 9.67, "volume": 159558.0}, {"date": "2024-06-05", "close": 9.78, "volume": 167321.0}, {"date": "2024-06-06", "close": 9.78, "volume": 108319.0}, {"date": "2024-06-07", "close": 9.64, "volume": 207068.0}, {"date": "2024-06-10", "close": 9.74, "volume": 134047.0}, {"date": "2024-06-11", "close": 9.67, "volume": 245512.0}, {"date": "2024-06-12", "close": 9.54, "volume": 160258.0}, {"date": "2024-06-13", "close": 9.47, "volume": 249255.0}, {"date": "2024-06-14", "close": 9.4, "volume": 203336.0}, {"date": "2024-06-17", "close": 9.49, "volume": 309781.0}, {"date": "2024-06-18", "close": 9.28, "volume": 261468.0}, {"date": "2024-06-20", "close": 9.21, "volume": 222731.0}, {"date": "2024-06-21", "close": 9.23, "volume": 481218.0}, {"date": "2024-06-24", "close": 9.36, "volume": 164505.0}, {"date": "2024-06-25", "close": 9.37, "volume": 131303.0}, {"date": "2024-06-26", "close": 9.51, "volume": 156793.0}, {"date": "2024-06-27", "close": 9.43, "volume": 172515.0}, {"date": "2024-06-28", "close": 9.52, "volume": 427016.0}, {"date": "2024-07-01", "close": 9.39, "volume": 198137.0}, {"date": "2024-07-02", "close": 9.55, "volume": 119353.0}, {"date": "2024-07-03", "close": 9.57, "volume": 95806.0}, {"date": "2024-07-05", "close": 9.65, "volume": 234566.0}, {"date": "2024-07-08", "close": 9.57, "volume": 153491.0}, {"date": "2024-07-09", "close": 9.4, "volume": 160228.0}, {"date": "2024-07-10", "close": 9.48, "volume": 178940.0}, {"date": "2024-07-11", "close": 10.22, "volume": 247024.0}, {"date": "2024-07-12", "close": 10.43, "volume": 404018.0}, {"date": "2024-07-15", "close": 10.56, "volume": 237192.0}, {"date": "2024-07-16", "close": 11.0, "volume": 312433.0}, {"date": "2024-07-17", "close": 10.0, "volume": 977821.0}, {"date": "2024-07-18", "close": 9.7, "volume": 365912.0}, {"date": "2024-07-19", "close": 9.55, "volume": 209544.0}, {"date": "2024-07-22", "close": 9.52, "volume": 149915.0}, {"date": "2024-07-23", "close": 9.4, "volume": 230971.0}, {"date": "2024-07-24", "close": 9.13, "volume": 162766.0}, {"date": "2024-07-25", "close": 9.19, "volume": 240072.0}, {"date": "2024-07-26", "close": 9.61, "volume": 209546.0}, {"date": "2024-07-29", "close": 9.91, "volume": 253442.0}, {"date": "2024-07-30", "close": 10.14, "volume": 183490.0}, {"date": "2024-07-31", "close": 10.36, "volume": 364170.0}, {"date": "2024-08-01", "close": 9.85, "volume": 276141.0}, {"date": "2024-08-02", "close": 9.26, "volume": 198284.0}, {"date": "2024-08-05", "close": 8.9, "volume": 257327.0}, {"date": "2024-08-06", "close": 9.04, "volume": 218690.0}, {"date": "2024-08-07", "close": 8.91, "volume": 208412.0}, {"date": "2024-08-08", "close": 9.06, "volume": 161684.0}, {"date": "2024-08-09", "close": 9.18, "volume": 152706.0}, {"date": "2024-08-12", "close": 8.94, "volume": 249876.0}, {"date": "2024-08-13", "close": 9.31, "volume": 148946.0}, {"date": "2024-08-14", "close": 9.17, "volume": 126832.0}, {"date": "2024-08-15", "close": 9.54, "volume": 170454.0}, {"date": "2024-08-16", "close": 9.52, "volume": 185423.0}, {"date": "2024-08-19", "close": 9.19, "volume": 207072.0}, {"date": "2024-08-20", "close": 9.0, "volume": 180900.0}, {"date": "2024-08-21", "close": 9.0, "volume": 167707.0}, {"date": "2024-08-22", "close": 9.01, "volume": 269065.0}, {"date": "2024-08-23", "close": 9.48, "volume": 144364.0}, {"date": "2024-08-26", "close": 9.27, "volume": 300548.0}, {"date": "2024-08-27", "close": 9.09, "volume": 186408.0}, {"date": "2024-08-28", "close": 9.0, "volume": 284725.0}, {"date": "2024-08-29", "close": 7.91, "volume": 1108561.0}, {"date": "2024-08-30", "close": 8.03, "volume": 889601.0}, {"date": "2024-09-03", "close": 7.53, "volume": 607553.0}, {"date": "2024-09-04", "close": 7.39, "volume": 397653.0}, {"date": "2024-09-05", "close": 7.37, "volume": 329287.0}, {"date": "2024-09-06", "close": 7.22, "volume": 316964.0}, {"date": "2024-09-09", "close": 7.26, "volume": 348168.0}, {"date": "2024-09-10", "close": 7.31, "volume": 241023.0}, {"date": "2024-09-11", "close": 7.34, "volume": 467475.0}, {"date": "2024-09-12", "close": 7.56, "volume": 308315.0}, {"date": "2024-09-13", "close": 7.94, "volume": 193902.0}, {"date": "2024-09-16", "close": 7.84, "volume": 322023.0}, {"date": "2024-09-17", "close": 8.02, "volume": 282147.0}, {"date": "2024-09-18", "close": 8.0, "volume": 255062.0}, {"date": "2024-09-19", "close": 8.09, "volume": 290999.0}, {"date": "2024-09-20", "close": 7.97, "volume": 585891.0}, {"date": "2024-09-23", "close": 7.9, "volume": 186284.0}, {"date": "2024-09-24", "close": 8.02, "volume": 202150.0}, {"date": "2024-09-25", "close": 7.92, "volume": 168475.0}, {"date": "2024-09-26", "close": 7.86, "volume": 226357.0}, {"date": "2024-09-27", "close": 7.96, "volume": 216758.0}, {"date": "2024-09-30", "close": 7.93, "volume": 182972.0}, {"date": "2024-10-01", "close": 7.68, "volume": 210972.0}, {"date": "2024-10-02", "close": 7.53, "volume": 152977.0}, {"date": "2024-10-03", "close": 7.64, "volume": 235584.0}, {"date": "2024-10-04", "close": 7.87, "volume": 236736.0}, {"date": "2024-10-07", "close": 7.84, "volume": 191669.0}, {"date": "2024-10-08", "close": 7.98, "volume": 203314.0}, {"date": "2024-10-09", "close": 7.95, "volume": 284262.0}, {"date": "2024-10-10", "close": 7.91, "volume": 139666.0}, {"date": "2024-10-11", "close": 8.01, "volume": 186570.0}, {"date": "2024-10-14", "close": 8.08, "volume": 178157.0}, {"date": "2024-10-15", "close": 8.06, "volume": 275169.0}, {"date": "2024-10-16", "close": 8.36, "volume": 207869.0}, {"date": "2024-10-17", "close": 8.43, "volume": 154074.0}, {"date": "2024-10-18", "close": 8.37, "volume": 168199.0}, {"date": "2024-10-21", "close": 8.31, "volume": 153682.0}, {"date": "2024-10-22", "close": 8.26, "volume": 144928.0}, {"date": "2024-10-23", "close": 8.11, "volume": 397991.0}, {"date": "2024-10-24", "close": 7.92, "volume": 168777.0}, {"date": "2024-10-25", "close": 7.89, "volume": 136961.0}, {"date": "2024-10-28", "close": 8.06, "volume": 115645.0}, {"date": "2024-10-29", "close": 7.98, "volume": 108414.0}, {"date": "2024-10-30", "close": 8.01, "volume": 359214.0}, {"date": "2024-10-31", "close": 8.32, "volume": 723498.0}, {"date": "2024-11-01", "close": 8.26, "volume": 670053.0}, {"date": "2024-11-04", "close": 8.18, "volume": 494453.0}, {"date": "2024-11-05", "close": 8.34, "volume": 299217.0}, {"date": "2024-11-06", "close": 8.83, "volume": 590519.0}, {"date": "2024-11-07", "close": 8.88, "volume": 378581.0}, {"date": "2024-11-08", "close": 9.0, "volume": 463274.0}, {"date": "2024-11-11", "close": 8.88, "volume": 470658.0}, {"date": "2024-11-12", "close": 8.86, "volume": 1027483.0}, {"date": "2024-11-13", "close": 8.51, "volume": 805525.0}, {"date": "2024-11-14", "close": 7.89, "volume": 518365.0}, {"date": "2024-11-15", "close": 7.8, "volume": 908537.0}, {"date": "2024-11-18", "close": 7.53, "volume": 368364.0}, {"date": "2024-11-19", "close": 7.35, "volume": 330581.0}, {"date": "2024-11-20", "close": 7.51, "volume": 312402.0}, {"date": "2024-11-21", "close": 7.63, "volume": 330350.0}, {"date": "2024-11-22", "close": 7.84, "volume": 424059.0}, {"date": "2024-11-25", "close": 8.25, "volume": 654327.0}, {"date": "2024-11-26", "close": 8.24, "volume": 355149.0}, {"date": "2024-11-27", "close": 8.29, "volume": 238235.0}, {"date": "2024-11-29", "close": 8.13, "volume": 288781.0}, {"date": "2024-12-02", "close": 8.15, "volume": 473798.0}, {"date": "2024-12-03", "close": 7.93, "volume": 356884.0}, {"date": "2024-12-04", "close": 8.22, "volume": 375499.0}, {"date": "2024-12-05", "close": 7.91, "volume": 422961.0}, {"date": "2024-12-06", "close": 7.87, "volume": 209540.0}, {"date": "2024-12-09", "close": 7.79, "volume": 175016.0}, {"date": "2024-12-10", "close": 8.21, "volume": 273073.0}, {"date": "2024-12-11", "close": 8.23, "volume": 289326.0}, {"date": "2024-12-12", "close": 7.94, "volume": 299552.0}, {"date": "2024-12-13", "close": 7.91, "volume": 261137.0}, {"date": "2024-12-16", "close": 7.85, "volume": 226206.0}, {"date": "2024-12-17", "close": 7.49, "volume": 595618.0}, {"date": "2024-12-18", "close": 7.11, "volume": 312818.0}, {"date": "2024-12-19", "close": 7.17, "volume": 303764.0}, {"date": "2024-12-20", "close": 7.17, "volume": 782793.0}, {"date": "2024-12-23", "close": 7.27, "volume": 375048.0}, {"date": "2024-12-24", "close": 7.75, "volume": 343743.0}, {"date": "2024-12-26", "close": 7.81, "volume": 259489.0}, {"date": "2024-12-27", "close": 7.78, "volume": 331671.0}, {"date": "2024-12-30", "close": 8.16, "volume": 636048.0}, {"date": "2024-12-31", "close": 8.17, "volume": 580396.0}, {"date": "2025-01-02", "close": 7.81, "volume": 387985.0}, {"date": "2025-01-03", "close": 7.85, "volume": 303331.0}, {"date": "2025-01-06", "close": 8.17, "volume": 398749.0}, {"date": "2025-01-07", "close": 7.78, "volume": 351794.0}, {"date": "2025-01-08", "close": 7.26, "volume": 342938.0}, {"date": "2025-01-10", "close": 7.16, "volume": 483074.0}, {"date": "2025-01-13", "close": 7.39, "volume": 390036.0}, {"date": "2025-01-14", "close": 7.4, "volume": 449517.0}, {"date": "2025-01-15", "close": 7.64, "volume": 354048.0}, {"date": "2025-01-16", "close": 8.16, "volume": 706651.0}, {"date": "2025-01-17", "close": 8.14, "volume": 489812.0}, {"date": "2025-01-21", "close": 8.4, "volume": 384811.0}, {"date": "2025-01-22", "close": 8.4, "volume": 635466.0}, {"date": "2025-01-23", "close": 8.85, "volume": 707959.0}, {"date": "2025-01-24", "close": 8.95, "volume": 310104.0}, {"date": "2025-01-27", "close": 8.74, "volume": 312451.0}, {"date": "2025-01-28", "close": 8.67, "volume": 796715.0}, {"date": "2025-01-29", "close": 8.83, "volume": 662876.0}, {"date": "2025-01-30", "close": 8.09, "volume": 1596695.0}, {"date": "2025-01-31", "close": 8.03, "volume": 1589679.0}, {"date": "2025-02-03", "close": 7.77, "volume": 1157099.0}, {"date": "2025-02-04", "close": 8.09, "volume": 820816.0}, {"date": "2025-02-05", "close": 8.02, "volume": 645387.0}, {"date": "2025-02-06", "close": 8.1, "volume": 657944.0}, {"date": "2025-02-07", "close": 8.05, "volume": 720948.0}, {"date": "2025-02-10", "close": 8.1, "volume": 731624.0}, {"date": "2025-02-11", "close": 8.38, "volume": 705154.0}, {"date": "2025-02-12", "close": 8.24, "volume": 691442.0}, {"date": "2025-02-13", "close": 8.54, "volume": 853329.0}, {"date": "2025-02-14", "close": 9.09, "volume": 833278.0}, {"date": "2025-02-18", "close": 8.74, "volume": 880827.0}, {"date": "2025-02-19", "close": 8.55, "volume": 491217.0}, {"date": "2025-02-20", "close": 8.21, "volume": 1009060.0}, {"date": "2025-02-21", "close": 7.66, "volume": 1169056.0}, {"date": "2025-02-24", "close": 7.55, "volume": 634427.0}, {"date": "2025-02-25", "close": 7.52, "volume": 808963.0}, {"date": "2025-02-26", "close": 7.27, "volume": 856443.0}, {"date": "2025-02-27", "close": 6.92, "volume": 1333617.0}, {"date": "2025-02-28", "close": 6.9, "volume": 907096.0}, {"date": "2025-03-03", "close": 6.46, "volume": 1221916.0}, {"date": "2025-03-04", "close": 6.39, "volume": 775955.0}, {"date": "2025-03-05", "close": 6.585, "volume": 668935.0}, {"date": "2025-03-06", "close": 6.45, "volume": 810526.0}, {"date": "2025-03-07", "close": 6.555, "volume": 342022.0}, {"date": "2025-03-10", "close": 6.57, "volume": 570318.0}, {"date": "2025-03-11", "close": 6.35, "volume": 785956.0}, {"date": "2025-03-12", "close": 6.53, "volume": 588033.0}, {"date": "2025-03-13", "close": 6.03, "volume": 1304326.0}, {"date": "2025-03-14", "close": 5.84, "volume": 1122699.0}, {"date": "2025-03-17", "close": 5.53, "volume": 415762.0}, {"date": "2025-03-18", "close": 5.55, "volume": 563389.0}, {"date": "2025-03-19", "close": 5.76, "volume": 2358609.0}, {"date": "2025-03-20", "close": 5.67, "volume": 707501.0}, {"date": "2025-03-21", "close": 5.8, "volume": 771920.0}, {"date": "2025-03-24", "close": 6.02, "volume": 453879.0}, {"date": "2025-03-25", "close": 5.93, "volume": 623250.0}, {"date": "2025-03-26", "close": 5.98, "volume": 595648.0}, {"date": "2025-03-27", "close": 5.96, "volume": 346934.0}, {"date": "2025-03-28", "close": 5.85, "volume": 449791.0}, {"date": "2025-03-31", "close": 5.9, "volume": 378291.0}, {"date": "2025-04-01", "close": 5.95, "volume": 392331.0}, {"date": "2025-04-02", "close": 6.21, "volume": 536695.0}, {"date": "2025-04-03", "close": 5.27, "volume": 1025910.0}, {"date": "2025-04-04", "close": 5.6, "volume": 954290.0}, {"date": "2025-04-07", "close": 5.3, "volume": 1721868.0}, {"date": "2025-04-08", "close": 5.06, "volume": 790535.0}, {"date": "2025-04-09", "close": 5.68, "volume": 1072802.0}, {"date": "2025-04-10", "close": 5.33, "volume": 880321.0}, {"date": "2025-04-11", "close": 5.28, "volume": 608675.0}, {"date": "2025-04-14", "close": 5.32, "volume": 594858.0}, {"date": "2025-04-15", "close": 5.48, "volume": 601627.0}, {"date": "2025-04-16", "close": 5.22, "volume": 393092.0}, {"date": "2025-04-17", "close": 5.32, "volume": 464411.0}, {"date": "2025-04-21", "close": 5.19, "volume": 412715.0}, {"date": "2025-04-22", "close": 5.38, "volume": 415791.0}, {"date": "2025-04-23", "close": 5.22, "volume": 425664.0}, {"date": "2025-04-24", "close": 5.42, "volume": 396840.0}, {"date": "2025-04-25", "close": 5.5, "volume": 422632.0}, {"date": "2025-04-28", "close": 5.42, "volume": 309603.0}, {"date": "2025-04-29", "close": 5.49, "volume": 342139.0}, {"date": "2025-04-30", "close": 5.53, "volume": 434257.0}, {"date": "2025-05-01", "close": 5.6, "volume": 346506.0}, {"date": "2025-05-02", "close": 5.6, "volume": 708327.0}, {"date": "2025-05-05", "close": 5.57, "volume": 301210.0}, {"date": "2025-05-06", "close": 5.61, "volume": 538285.0}, {"date": "2025-05-07", "close": 5.67, "volume": 728119.0}, {"date": "2025-05-08", "close": 5.79, "volume": 626791.0}, {"date": "2025-05-09", "close": 4.86, "volume": 2828821.0}, {"date": "2025-05-12", "close": 5.19, "volume": 1399027.0}, {"date": "2025-05-13", "close": 5.24, "volume": 866414.0}, {"date": "2025-05-14", "close": 4.84, "volume": 1662513.0}, {"date": "2025-05-15", "close": 4.75, "volume": 1543100.0}, {"date": "2025-05-16", "close": 4.65, "volume": 653102.0}, {"date": "2025-05-19", "close": 4.65, "volume": 703413.0}, {"date": "2025-05-20", "close": 4.65, "volume": 1126476.0}, {"date": "2025-05-21", "close": 4.49, "volume": 1092855.0}, {"date": "2025-05-22", "close": 4.86, "volume": 607465.0}, {"date": "2025-05-23", "close": 4.67, "volume": 609055.0}, {"date": "2025-05-27", "close": 4.74, "volume": 573250.0}, {"date": "2025-05-28", "close": 4.79, "volume": 592819.0}, {"date": "2025-05-29", "close": 4.94, "volume": 609807.0}, {"date": "2025-05-30", "close": 4.92, "volume": 1322816.0}, {"date": "2025-06-02", "close": 4.81, "volume": 524678.0}, {"date": "2025-06-03", "close": 4.87, "volume": 597637.0}, {"date": "2025-06-04", "close": 4.91, "volume": 437110.0}, {"date": "2025-06-05", "close": 5.03, "volume": 449584.0}, {"date": "2025-06-06", "close": 5.01, "volume": 362553.0}, {"date": "2025-06-09", "close": 5.15, "volume": 487707.0}, {"date": "2025-06-10", "close": 5.16, "volume": 580537.0}, {"date": "2025-06-11", "close": 5.1, "volume": 461579.0}, {"date": "2025-06-12", "close": 5.1, "volume": 473890.0}, {"date": "2025-06-13", "close": 4.97, "volume": 484500.0}, {"date": "2025-06-16", "close": 5.12, "volume": 530739.0}, {"date": "2025-06-17", "close": 5.12, "volume": 547321.0}, {"date": "2025-06-18", "close": 5.16, "volume": 463986.0}, {"date": "2025-06-20", "close": 5.12, "volume": 940713.0}, {"date": "2025-06-23", "close": 5.01, "volume": 746162.0}, {"date": "2025-06-24", "close": 5.06, "volume": 712753.0}, {"date": "2025-06-25", "close": 4.92, "volume": 425501.0}, {"date": "2025-06-26", "close": 5.15, "volume": 464388.0}, {"date": "2025-06-27", "close": 5.13, "volume": 715224.0}, {"date": "2025-06-30", "close": 4.92, "volume": 385688.0}, {"date": "2025-07-01", "close": 5.36, "volume": 862714.0}, {"date": "2025-07-02", "close": 5.48, "volume": 559804.0}, {"date": "2025-07-03", "close": 5.61, "volume": 259745.0}, {"date": "2025-07-07", "close": 5.42, "volume": 329187.0}, {"date": "2025-07-08", "close": 5.6, "volume": 426398.0}, {"date": "2025-07-09", "close": 5.7, "volume": 989216.0}, {"date": "2025-07-10", "close": 5.73, "volume": 279111.0}, {"date": "2025-07-11", "close": 5.62, "volume": 248674.0}, {"date": "2025-07-14", "close": 5.62, "volume": 230923.0}, {"date": "2025-07-15", "close": 5.43, "volume": 318839.0}, {"date": "2025-07-16", "close": 5.4, "volume": 236170.0}, {"date": "2025-07-17", "close": 5.39, "volume": 239839.0}, {"date": "2025-07-18", "close": 5.15, "volume": 363283.0}, {"date": "2025-07-21", "close": 5.16, "volume": 382405.0}, {"date": "2025-07-22", "close": 6.65, "volume": 4009732.0}, {"date": "2025-07-23", "close": 6.94, "volume": 4011793.0}, {"date": "2025-07-24", "close": 6.26, "volume": 1110841.0}, {"date": "2025-07-25", "close": 6.38, "volume": 968903.0}, {"date": "2025-07-28", "close": 6.8, "volume": 1975419.0}, {"date": "2025-07-29", "close": 6.27, "volume": 794188.0}, {"date": "2025-07-30", "close": 5.9, "volume": 631039.0}, {"date": "2025-07-31", "close": 5.91, "volume": 471429.0}, {"date": "2025-08-01", "close": 5.38, "volume": 561879.0}, {"date": "2025-08-04", "close": 5.62, "volume": 367621.0}, {"date": "2025-08-05", "close": 5.85, "volume": 431162.0}, {"date": "2025-08-06", "close": 5.95, "volume": 278651.0}, {"date": "2025-08-07", "close": 5.59, "volume": 313310.0}, {"date": "2025-08-08", "close": 5.54, "volume": 259620.0}, {"date": "2025-08-11", "close": 5.44, "volume": 255733.0}, {"date": "2025-08-12", "close": 5.53, "volume": 416267.0}, {"date": "2025-08-13", "close": 5.72, "volume": 393546.0}, {"date": "2025-08-14", "close": 5.55, "volume": 291498.0}, {"date": "2025-08-15", "close": 5.46, "volume": 354516.0}, {"date": "2025-08-18", "close": 5.57, "volume": 205740.0}, {"date": "2025-08-19", "close": 5.46, "volume": 248461.0}, {"date": "2025-08-20", "close": 5.5, "volume": 1124733.0}, {"date": "2025-08-21", "close": 5.38, "volume": 224515.0}, {"date": "2025-08-22", "close": 5.39, "volume": 290625.0}, {"date": "2025-08-25", "close": 5.38, "volume": 306452.0}, {"date": "2025-08-26", "close": 5.65, "volume": 524821.0}, {"date": "2025-08-27", "close": 5.6, "volume": 230942.0}, {"date": "2025-08-28", "close": 5.6, "volume": 238439.0}, {"date": "2025-08-29", "close": 5.6, "volume": 235465.0}, {"date": "2025-09-02", "close": 5.58, "volume": 205700.0}, {"date": "2025-09-03", "close": 5.33, "volume": 254351.0}, {"date": "2025-09-04", "close": 5.18, "volume": 1670544.0}, {"date": "2025-09-05", "close": 5.1, "volume": 659909.0}, {"date": "2025-09-08", "close": 4.975, "volume": 889992.0}, {"date": "2025-09-09", "close": 5.09, "volume": 358456.0}, {"date": "2025-09-10", "close": 5.12, "volume": 463183.0}, {"date": "2025-09-11", "close": 5.26, "volume": 369651.0}, {"date": "2025-09-12", "close": 5.39, "volume": 378836.0}, {"date": "2025-09-15", "close": 5.43, "volume": 272963.0}, {"date": "2025-09-16", "close": 5.33, "volume": 370821.0}, {"date": "2025-09-17", "close": 5.25, "volume": 700049.0}, {"date": "2025-09-18", "close": 5.65, "volume": 457932.0}, {"date": "2025-09-19", "close": 5.54, "volume": 707557.0}, {"date": "2025-09-22", "close": 5.4, "volume": 610260.0}, {"date": "2025-09-23", "close": 5.04, "volume": 507269.0}, {"date": "2025-09-24", "close": 4.85, "volume": 641287.0}, {"date": "2025-09-25", "close": 4.72, "volume": 694038.0}, {"date": "2025-09-26", "close": 4.77, "volume": 474430.0}, {"date": "2025-09-29", "close": 4.86, "volume": 406849.0}, {"date": "2025-09-30", "close": 4.6, "volume": 454830.0}, {"date": "2025-10-01", "close": 4.55, "volume": 501399.0}, {"date": "2025-10-02", "close": 4.58, "volume": 439298.0}, {"date": "2025-10-03", "close": 4.58, "volume": 384120.0}, {"date": "2025-10-06", "close": 4.41, "volume": 430316.0}, {"date": "2025-10-07", "close": 4.4, "volume": 445110.0}, {"date": "2025-10-08", "close": 4.61, "volume": 372455.0}, {"date": "2025-10-09", "close": 4.45, "volume": 450840.0}, {"date": "2025-10-10", "close": 4.22, "volume": 652396.0}, {"date": "2025-10-13", "close": 4.31, "volume": 294257.0}, {"date": "2025-10-14", "close": 4.32, "volume": 402282.0}, {"date": "2025-10-15", "close": 4.33, "volume": 629341.0}, {"date": "2025-10-16", "close": 4.39, "volume": 743716.0}, {"date": "2025-10-17", "close": 4.5, "volume": 323279.0}, {"date": "2025-10-20", "close": 4.54, "volume": 316208.0}, {"date": "2025-10-21", "close": 5.15, "volume": 3151212.0}, {"date": "2025-10-22", "close": 4.39, "volume": 35774480.0}, {"date": "2025-10-23", "close": 4.76, "volume": 2428092.0}, {"date": "2025-10-24", "close": 4.87, "volume": 1710238.0}, {"date": "2025-10-27", "close": 3.885, "volume": 4363207.0}, {"date": "2025-10-28", "close": 3.67, "volume": 2032355.0}, {"date": "2025-10-29", "close": 3.49, "volume": 1899254.0}, {"date": "2025-10-30", "close": 3.62, "volume": 3314748.0}, {"date": "2025-10-31", "close": 3.6, "volume": 1144574.0}, {"date": "2025-11-03", "close": 3.54, "volume": 1113090.0}, {"date": "2025-11-04", "close": 3.39, "volume": 975388.0}, {"date": "2025-11-05", "close": 3.49, "volume": 801180.0}, {"date": "2025-11-06", "close": 3.41, "volume": 754539.0}, {"date": "2025-11-07", "close": 3.49, "volume": 679665.0}, {"date": "2025-11-10", "close": 3.29, "volume": 1234577.0}, {"date": "2025-11-11", "close": 3.24, "volume": 713366.0}, {"date": "2025-11-12", "close": 3.2, "volume": 1923568.0}, {"date": "2025-11-13", "close": 3.1, "volume": 1143604.0}, {"date": "2025-11-14", "close": 3.19, "volume": 714888.0}, {"date": "2025-11-17", "close": 3.2, "volume": 789891.0}, {"date": "2025-11-18", "close": 3.24, "volume": 681277.0}, {"date": "2025-11-19", "close": 3.26, "volume": 472905.0}, {"date": "2025-11-20", "close": 3.12, "volume": 828486.0}, {"date": "2025-11-21", "close": 3.09, "volume": 746722.0}, {"date": "2025-11-24", "close": 3.06, "volume": 340729.0}, {"date": "2025-11-25", "close": 3.26, "volume": 603536.0}, {"date": "2025-11-26", "close": 3.4, "volume": 482155.0}, {"date": "2025-11-28", "close": 3.41, "volume": 180026.0}, {"date": "2025-12-01", "close": 3.41, "volume": 835728.0}, {"date": "2025-12-02", "close": 3.44, "volume": 340047.0}, {"date": "2025-12-03", "close": 3.6, "volume": 404305.0}, {"date": "2025-12-04", "close": 3.49, "volume": 244307.0}, {"date": "2025-12-05", "close": 3.5, "volume": 248748.0}, {"date": "2025-12-08", "close": 3.72, "volume": 699967.0}, {"date": "2025-12-09", "close": 4.94, "volume": 6288783.0}, {"date": "2025-12-10", "close": 4.77, "volume": 3221163.0}, {"date": "2025-12-11", "close": 4.385, "volume": 1572788.0}, {"date": "2025-12-12", "close": 3.91, "volume": 1408398.0}, {"date": "2025-12-15", "close": 4.3, "volume": 2293294.0}, {"date": "2025-12-16", "close": 4.63, "volume": 2762650.0}, {"date": "2025-12-17", "close": 4.56, "volume": 1757707.0}, {"date": "2025-12-18", "close": 4.47, "volume": 2347901.0}, {"date": "2025-12-19", "close": 4.14, "volume": 1885367.0}, {"date": "2025-12-22", "close": 3.91, "volume": 1140735.0}, {"date": "2025-12-23", "close": 4.1, "volume": 1366046.0}, {"date": "2025-12-24", "close": 4.13, "volume": 340686.0}, {"date": "2025-12-26", "close": 4.05, "volume": 498771.0}, {"date": "2025-12-29", "close": 3.91, "volume": 574214.0}, {"date": "2025-12-30", "close": 3.95, "volume": 532300.0}, {"date": "2025-12-31", "close": 3.93, "volume": 538901.0}, {"date": "2026-01-02", "close": 3.69, "volume": 806138.0}, {"date": "2026-01-05", "close": 3.94, "volume": 639209.0}, {"date": "2026-01-06", "close": 4.14, "volume": 462999.0}, {"date": "2026-01-07", "close": 4.3, "volume": 515438.0}, {"date": "2026-01-08", "close": 4.35, "volume": 411036.0}, {"date": "2026-01-09", "close": 4.38, "volume": 476927.0}, {"date": "2026-01-12", "close": 4.62, "volume": 559338.0}, {"date": "2026-01-13", "close": 4.46, "volume": 308608.0}, {"date": "2026-01-14", "close": 4.45, "volume": 337119.0}, {"date": "2026-01-15", "close": 4.66, "volume": 486027.0}, {"date": "2026-01-16", "close": 4.76, "volume": 702076.0}, {"date": "2026-01-20", "close": 4.46, "volume": 459818.0}, {"date": "2026-01-21", "close": 4.47, "volume": 309416.0}, {"date": "2026-01-22", "close": 4.44, "volume": 286248.0}, {"date": "2026-01-23", "close": 4.49, "volume": 306187.0}, {"date": "2026-01-26", "close": 4.38, "volume": 318721.0}, {"date": "2026-01-27", "close": 4.05, "volume": 630904.0}, {"date": "2026-01-28", "close": 4.04, "volume": 415312.0}, {"date": "2026-01-29", "close": 4.63, "volume": 3463690.0}, {"date": "2026-01-30", "close": 4.32, "volume": 1215112.0}, {"date": "2026-02-02", "close": 4.125, "volume": 627847.0}, {"date": "2026-02-03", "close": 3.94, "volume": 824411.0}, {"date": "2026-02-04", "close": 4.1, "volume": 450877.0}, {"date": "2026-02-05", "close": 4.02, "volume": 811021.0}, {"date": "2026-02-06", "close": 4.06, "volume": 722907.0}, {"date": "2026-02-09", "close": 4.07, "volume": 364549.0}, {"date": "2026-02-10", "close": 4.25, "volume": 719386.0}, {"date": "2026-02-11", "close": 4.09, "volume": 398721.0}, {"date": "2026-02-12", "close": 3.69, "volume": 837254.0}, {"date": "2026-02-13", "close": 3.56, "volume": 524687.0}, {"date": "2026-02-17", "close": 3.41, "volume": 1313146.0}, {"date": "2026-02-18", "close": 3.3, "volume": 665756.0}, {"date": "2026-02-19", "close": 3.28, "volume": 535896.0}, {"date": "2026-02-20", "close": 3.28, "volume": 571357.0}, {"date": "2026-02-23", "close": 3.23, "volume": 325965.0}, {"date": "2026-02-24", "close": 3.31, "volume": 318526.0}, {"date": "2026-02-25", "close": 3.34, "volume": 383347.0}, {"date": "2026-02-26", "close": 3.58, "volume": 578039.0}, {"date": "2026-02-27", "close": 3.48, "volume": 251934.0}, {"date": "2026-03-02", "close": 3.41, "volume": 379444.0}, {"date": "2026-03-03", "close": 3.38, "volume": 397170.0}, {"date": "2026-03-04", "close": 3.46, "volume": 225695.0}, {"date": "2026-03-05", "close": 3.54, "volume": 253852.0}, {"date": "2026-03-06", "close": 3.35, "volume": 997039.0}, {"date": "2026-03-09", "close": 3.37, "volume": 247319.0}, {"date": "2026-03-10", "close": 3.33, "volume": 320043.0}, {"date": "2026-03-11", "close": 3.31, "volume": 311810.0}, {"date": "2026-03-12", "close": 3.28, "volume": 207499.0}, {"date": "2026-03-13", "close": 3.27, "volume": 283634.0}, {"date": "2026-03-16", "close": 3.37, "volume": 350269.0}, {"date": "2026-03-17", "close": 3.34, "volume": 262148.0}, {"date": "2026-03-18", "close": 3.16, "volume": 525413.0}, {"date": "2026-03-19", "close": 3.17, "volume": 410907.0}, {"date": "2026-03-20", "close": 3.01, "volume": 396676.0}, {"date": "2026-03-23", "close": 3.13, "volume": 388268.0}, {"date": "2026-03-24", "close": 3.12, "volume": 428225.0}, {"date": "2026-03-25", "close": 3.08, "volume": 512615.0}, {"date": "2026-03-26", "close": 3.0, "volume": 305021.0}, {"date": "2026-03-27", "close": 3.1, "volume": 484990.0}, {"date": "2026-03-30", "close": 3.07, "volume": 359968.0}, {"date": "2026-03-31", "close": 3.04, "volume": 364917.0}, {"date": "2026-04-01", "close": 3.13, "volume": 296468.0}, {"date": "2026-04-02", "close": 3.22, "volume": 263575.0}, {"date": "2026-04-06", "close": 3.21, "volume": 333111.0}, {"date": "2026-04-07", "close": 3.19, "volume": 264962.0}, {"date": "2026-04-08", "close": 3.29, "volume": 313255.0}, {"date": "2026-04-09", "close": 3.42, "volume": 298905.0}, {"date": "2026-04-10", "close": 3.28, "volume": 176634.0}, {"date": "2026-04-13", "close": 3.23, "volume": 210272.0}, {"date": "2026-04-14", "close": 3.35, "volume": 258327.0}, {"date": "2026-04-15", "close": 3.56, "volume": 356557.0}, {"date": "2026-04-16", "close": 3.64, "volume": 344311.0}, {"date": "2026-04-17", "close": 3.875, "volume": 469259.0}, {"date": "2026-04-20", "close": 4.46, "volume": 7093294.0}, {"date": "2026-04-21", "close": 4.0, "volume": 4460520.0}, {"date": "2026-04-22", "close": 3.94, "volume": 3610911.0}, {"date": "2026-04-23", "close": 3.78, "volume": 2582456.0}, {"date": "2026-04-24", "close": 3.61, "volume": 721723.0}, {"date": "2026-04-27", "close": 3.79, "volume": 682548.0}, {"date": "2026-04-28", "close": 3.71, "volume": 458413.0}, {"date": "2026-04-29", "close": 3.49, "volume": 399303.0}, {"date": "2026-04-30", "close": 3.54, "volume": 865983.0}, {"date": "2026-05-01", "close": 3.72, "volume": 778394.0}, {"date": "2026-05-04", "close": 3.63, "volume": 1299423.0}, {"date": "2026-05-05", "close": 3.61, "volume": 1095199.0}, {"date": "2026-05-06", "close": 3.93, "volume": 1377490.0}, {"date": "2026-05-07", "close": 4.58, "volume": 2209824.0}, {"date": "2026-05-08", "close": 4.82, "volume": 1665079.0}, {"date": "2026-05-11", "close": 4.365, "volume": 1071647.0}, {"date": "2026-05-12", "close": 4.39, "volume": 697227.0}, {"date": "2026-05-13", "close": 4.27, "volume": 814992.0}, {"date": "2026-05-14", "close": 4.57, "volume": 713859.0}, {"date": "2026-05-15", "close": 4.33, "volume": 451441.0}, {"date": "2026-05-18", "close": 4.29, "volume": 460891.0}, {"date": "2026-05-19", "close": 3.945, "volume": 493269.0}, {"date": "2026-05-20", "close": 3.965, "volume": 552986.0}, {"date": "2026-05-21", "close": 4.23, "volume": 451391.0}, {"date": "2026-05-22", "close": 4.34, "volume": 595906.0}, {"date": "2026-05-26", "close": 4.39, "volume": 557399.0}, {"date": "2026-05-27", "close": 4.32, "volume": 403364.0}, {"date": "2026-05-28", "close": 4.5, "volume": 290074.0}, {"date": "2026-05-29", "close": 4.57, "volume": 480638.0}, {"date": "2026-06-01", "close": 4.56, "volume": 350728.0}, {"date": "2026-06-02", "close": 4.695, "volume": 756175.0}, {"date": "2026-06-03", "close": 4.33, "volume": 404282.0}, {"date": "2026-06-04", "close": 4.52, "volume": 354433.0}, {"date": "2026-06-05", "close": 4.34, "volume": 313169.0}, {"date": "2026-06-08", "close": 4.42, "volume": 339333.0}, {"date": "2026-06-09", "close": 4.32, "volume": 486953.0}, {"date": "2026-06-10", "close": 4.22, "volume": 197405.0}, {"date": "2026-06-11", "close": 4.23, "volume": 370342.0}, {"date": "2026-06-12", "close": 4.32, "volume": 201388.0}, {"date": "2026-06-15", "close": 4.27, "volume": 222745.0}, {"date": "2026-06-16", "close": 4.27, "volume": 346702.0}, {"date": "2026-06-17", "close": 3.87, "volume": 282880.0}, {"date": "2026-06-18", "close": 3.89, "volume": 712905.0}, {"date": "2026-06-22", "close": 3.55, "volume": 398815.0}, {"date": "2026-06-23", "close": 3.55, "volume": 289338.0}, {"date": "2026-06-24", "close": 3.63, "volume": 224547.0}, {"date": "2026-06-25", "close": 3.55, "volume": 197825.0}, {"date": "2026-06-26", "close": 3.56, "volume": 390293.0}, {"date": "2026-06-29", "close": 3.57, "volume": 1828616.0}, {"date": "2026-06-30", "close": 3.48, "volume": 2062710.0}, {"date": "2026-07-01", "close": 3.71, "volume": 397323.0}, {"date": "2026-07-02", "close": 3.85, "volume": 208187.0}, {"date": "2026-07-06", "close": 3.73, "volume": 221899.0}, {"date": "2026-07-07", "close": 3.77, "volume": 168298.0}, {"date": "2026-07-08", "close": 3.72, "volume": 180846.0}, {"date": "2026-07-09", "close": 3.8, "volume": 236886.0}, {"date": "2026-07-10", "close": 3.78, "volume": 112228.0}, {"date": "2026-07-13", "close": 3.88, "volume": 244751.0}, {"date": "2026-07-14", "close": 3.85, "volume": 200085.0}, {"date": "2026-07-15", "close": 3.92, "volume": 189849.0}, {"date": "2026-07-16", "close": 4.08, "volume": 203643.0}, {"date": "2026-07-17", "close": 4.11, "volume": 202587.0}, {"date": "2026-07-20", "close": 4.23, "volume": 177445.0}, {"date": "2026-07-21", "close": 4.2, "volume": 291552.0}, {"date": "2026-07-22", "close": 4.21, "volume": 294358.0}, {"date": "2026-07-23", "close": 3.89, "volume": 630370.0}, {"date": "2026-07-24", "close": 3.82, "volume": 212734.0}, {"date": "2026-07-27", "close": 3.83, "volume": 236331.0}, {"date": "2026-07-28", "close": 3.96, "volume": 141360.0}, {"date": "2026-07-29", "close": 3.93, "volume": 140567.0}, {"date": "2026-07-30", "close": 3.84, "volume": 433943.0}, {"date": "2026-07-31", "close": 3.9, "volume": 167502.0}, {"date": "2026-08-03", "close": 4.2, "volume": 283305.0}, {"date": "2026-08-04", "close": 4.13, "volume": 181449.0}, {"date": "2026-08-05", "close": 4.13, "volume": 265892.0}, {"date": "2026-08-06", "close": 4.03, "volume": 135606.0}, {"date": "2026-08-07", "close": 4.02, "volume": 102559.0}, {"date": "2026-08-10", "close": 3.98, "volume": 150103.0}, {"date": "2026-08-11", "close": 4.04, "volume": 139992.0}, {"date": "2026-08-12", "close": 4.09, "volume": 116399.0}, {"date": "2026-08-13", "close": 4.07, "volume": 127185.0}, {"date": "2026-08-14", "close": 4.08, "volume": 94423.0}, {"date": "2026-08-17", "close": 4.0, "volume": 142983.0}, {"date": "2026-08-18", "close": 4.02, "volume": 151352.0}, {"date": "2026-08-19", "close": 4.08, "volume": 561247.0}, {"date": "2026-08-20", "close": 4.02, "volume": 290410.0}, {"date": "2026-08-21", "close": 3.97, "volume": 166976.0}, {"date": "2026-08-24", "close": 3.88, "volume": 189158.0}, {"date": "2026-08-25", "close": 3.92, "volume": 413277.0}, {"date": "2026-08-26", "close": 3.74, "volume": 325145.0}, {"date": "2026-08-27", "close": 3.74, "volume": 205869.0}, {"date": "2026-08-28", "close": 3.73, "volume": 125757.0}, {"date": "2026-08-31", "close": 3.65, "volume": 198501.0}, {"date": "2026-09-01", "close": 3.44, "volume": 211122.0}, {"date": "2026-09-02", "close": 3.625, "volume": 210748.0}, {"date": "2026-09-03", "close": 3.58, "volume": 149712.0}, {"date": "2026-09-04", "close": 3.73, "volume": 142298.0}, {"date": "2026-09-08", "close": 3.65, "volume": 184834.0}, {"date": "2026-09-09", "close": 3.49, "volume": 264171.0}, {"date": "2026-09-10", "close": 3.035, "volume": 948646.0}, {"date": "2026-09-11", "close": 3.015, "volume": 475622.0}, {"date": "2026-09-14", "close": 3.06, "volume": 596361.0}, {"date": "2026-09-15", "close": 3.07, "volume": 558833.0}, {"date": "2026-09-16", "close": 2.715, "volume": 454246.0}, {"date": "2026-09-17", "close": 2.6, "volume": 513134.0}, {"date": "2026-09-18", "close": 2.48, "volume": 924975.0}, {"date": "2026-09-21", "close": 2.57, "volume": 766819.0}, {"date": "2026-09-22", "close": 2.84, "volume": 547747.0}, {"date": "2026-09-23", "close": 2.82, "volume": 564513.0}, {"date": "2026-09-24", "close": 2.81, "volume": 463676.0}, {"date": "2026-09-25", "close": 2.68, "volume": 546259.0}, {"date": "2026-09-28", "close": 2.64, "volume": 311715.0}, {"date": "2026-09-29", "close": 2.6, "volume": 273782.0}, {"date": "2026-09-30", "close": 2.5, "volume": 290183.0}, {"date": "2026-10-01", "close": 2.56, "volume": 430040.0}, {"date": "2026-10-02", "close": 2.56, "volume": 197945.0}, {"date": "2026-10-05", "close": 2.54, "volume": 354079.0}, {"date": "2026-10-06", "close": 2.59, "volume": 295513.0}, {"date": "2026-10-07", "close": 2.64, "volume": 244999.0}, {"date": "2026-10-08", "close": 2.73, "volume": 420498.0}, {"date": "2026-10-09", "close": 2.7, "volume": 218088.0}, {"date": "2026-10-12", "close": 2.67, "volume": 231541.0}, {"date": "2026-10-13", "close": 2.59, "volume": 518556.0}, {"date": "2026-10-14", "close": 2.75, "volume": 435964.0}, {"date": "2026-10-15", "close": 2.86, "volume": 338731.0}, {"date": "2026-10-16", "close": 2.75, "volume": 2952063.0}, {"date": "2026-10-19", "close": 2.69, "volume": 2008098.0}, {"date": "2026-10-20", "close": 2.69, "volume": 286810.0}, {"date": "2026-10-21", "close": 2.65, "volume": 423817.0}, {"date": "2026-10-22", "close": 2.79, "volume": 198693.0}, {"date": "2026-10-23", "close": 2.86, "volume": 227059.0}, {"date": "2026-10-26", "close": 2.83, "volume": 406969.0}, {"date": "2026-10-27", "close": 2.92, "volume": 195067.0}, {"date": "2026-10-28", "close": 2.95, "volume": 349232.0}, {"date": "2026-10-29", "close": 2.88, "volume": 170526.0}, {"date": "2026-10-30", "close": 2.88, "volume": 179595.0}], "refreshing": true}