{"ticker": "GILT", "overview": {"cik": "897322", "ticker": "GILT", "name": "GILAT SATELLITE NETWORKS LTD", "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "sic": "3663", "announcements": [{"form": "6-K", "date": "2026-08-10", "title": "Foreign material event", "accession": "0001178913-26-003967", "price_sensitive": true}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001976408-26-000708", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001178913-26-003830", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001178913-26-003785", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001178913-26-003694", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "Foreign material event", "accession": "0001178913-26-003503", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "Foreign material event", "accession": "0001178913-26-003492", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "Foreign material event", "accession": "0001178913-26-003425", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "Foreign material event", "accession": "0001178913-26-003350", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000573", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-15", "title": "Foreign material event", "accession": "0001178913-26-003179", "price_sensitive": true}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001976408-26-000564", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-02", "title": "Foreign material event", "accession": "0001178913-26-003031", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001178913-26-002940", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-19", "title": "Foreign material event", "accession": "0001178913-26-002787", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001178913-26-002608", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-002564", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001178913-26-002387", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "Foreign material event", "accession": "0001178913-26-002280", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-20", "title": "Foreign material event", "accession": "0001178913-26-002167", "price_sensitive": true}, {"form": "144", "date": "2026-03-23", "title": "Notice of proposed sale", "accession": "0001976408-26-000269", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000268", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000262", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000245", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000243", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 44761.43, "net": -44761.43, "insiders": 1, "first_date": "2026-08-06", "last_date": "2026-08-06"}, "metrics": {"ticker": "GILT", "has_prices": true, "as_of": "2026-10-30", "last": 7.78, "prev_close": 8.05, "change": -0.27000000000000046, "change_pct": -0.033540372670807506, "session_volume": 1017238.0, "vwap_5": 7.88050956603718, "vwap_20": 8.327418748533209, "vwap_60": 9.298820799876879, "vwap_250": 14.052356505190112, "high_52w": 20.85, "low_52w": 7.44, "avg_volume_20": 1035635.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001976408-26-000712", "src": "INSIDERS", "ticker": "GILT", "cik": "897322", "company": "GILAT SATELLITE NETWORKS LTD", "company_raw": "GILAT SATELLITE NETWORKS LTD", "who": "Amir Yechiel Ofek", "who_key": "Ofek Amir Yechiel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 44761.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Board member offloads $45K of GILT", "source_url": "https://www.sec.gov/Archives/edgar/data/2085390/000197640826000712/0001976408-26-000712-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127661}, {"id": "13DG-0001178913-26-002564", "src": "13DG", "ticker": "GILT", "cik": "897322", "company": "GILAT SATELLITE NETWORKS LTD", "company_raw": "GILAT SATELLITE NETWORKS LTD", "who": "Clal Insurance Enterprises Holdings Ltd", "who_key": "Clal Insurance Enterprises Holdings Ltd", "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": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Clal Insurance Enterprises Holdings Ltd moves to a 5.8% passive stake in GILT", "source_url": "https://www.sec.gov/Archives/edgar/data/1376192/0001178913-26-002564-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251501}], "recent_buys": [], "institutional": [{"id": "13DG-0001178913-26-002564", "src": "13DG", "ticker": "GILT", "cik": "897322", "company": "GILAT SATELLITE NETWORKS LTD", "company_raw": "GILAT SATELLITE NETWORKS LTD", "who": "Clal Insurance Enterprises Holdings Ltd", "who_key": "Clal Insurance Enterprises Holdings Ltd", "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": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Clal Insurance Enterprises Holdings Ltd moves to a 5.8% passive stake in GILT", "source_url": "https://www.sec.gov/Archives/edgar/data/1376192/0001178913-26-002564-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251501}], "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": "Gilat Satellite Networks Ltd. - Ordinary Shares", "new_value": "GILAT SATELLITE NETWORKS LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000897322", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000897322", "applied": 1, "detected_at": "2026-10-24T19:05:02.869350"}]}, "key_people": [{"who": "Amir Yechiel Ofek", "who_key": "Ofek Amir Yechiel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 44761.43, "net": -44761.43, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 44761.43, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2085390/000197640826000712/0001976408-26-000712-index.htm"}], "latest": {"action": "SELL", "amount": 44761.43, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2085390/000197640826000712/0001976408-26-000712-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -44761.43}], "announcements": [{"form": "6-K", "date": "2026-08-10", "title": "Foreign material event", "accession": "0001178913-26-003967", "price_sensitive": true}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001976408-26-000708", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001178913-26-003830", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001178913-26-003785", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001178913-26-003694", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "Foreign material event", "accession": "0001178913-26-003503", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "Foreign material event", "accession": "0001178913-26-003492", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "Foreign material event", "accession": "0001178913-26-003425", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "Foreign material event", "accession": "0001178913-26-003350", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000573", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-15", "title": "Foreign material event", "accession": "0001178913-26-003179", "price_sensitive": true}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001976408-26-000564", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-02", "title": "Foreign material event", "accession": "0001178913-26-003031", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001178913-26-002940", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-19", "title": "Foreign material event", "accession": "0001178913-26-002787", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001178913-26-002608", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-002564", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001178913-26-002387", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "Foreign material event", "accession": "0001178913-26-002280", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-20", "title": "Foreign material event", "accession": "0001178913-26-002167", "price_sensitive": true}, {"form": "144", "date": "2026-03-23", "title": "Notice of proposed sale", "accession": "0001976408-26-000269", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000268", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000262", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000245", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000243", "price_sensitive": false}], "performance": {"ticker": "GILT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 4.33, "volume": 906.0}, {"date": "2016-11-01", "close": 4.44, "volume": 12648.0}, {"date": "2016-11-02", "close": 4.49, "volume": 6024.0}, {"date": "2016-11-03", "close": 4.39, "volume": 5432.0}, {"date": "2016-11-04", "close": 4.43, "volume": 1318.0}, {"date": "2016-11-07", "close": 4.3632, "volume": 4106.0}, {"date": "2016-11-08", "close": 4.38, "volume": 4742.0}, {"date": "2016-11-09", "close": 4.25, "volume": 1100.0}, {"date": "2016-11-10", "close": 4.25, "volume": 4212.0}, {"date": "2016-11-11", "close": 4.25, "volume": 1160.0}, {"date": "2016-11-14", "close": 4.25, "volume": 8595.0}, {"date": "2016-11-15", "close": 4.62, "volume": 52970.0}, {"date": "2016-11-16", "close": 4.64, "volume": 31345.0}, {"date": "2016-11-17", "close": 4.64, "volume": 36444.0}, {"date": "2016-11-18", "close": 4.76, "volume": 15800.0}, {"date": "2016-11-21", "close": 4.775, "volume": 16103.0}, {"date": "2016-11-22", "close": 4.775, "volume": 19543.0}, {"date": "2016-11-23", "close": 4.73, "volume": 11133.0}, {"date": "2016-11-25", "close": 4.68, "volume": 5403.0}, {"date": "2016-11-28", "close": 4.75, "volume": 6537.0}, {"date": "2016-11-29", "close": 4.795, "volume": 5450.0}, {"date": "2016-11-30", "close": 4.74, "volume": 7979.0}, {"date": "2016-12-01", "close": 5.0, "volume": 64449.0}, {"date": "2016-12-02", "close": 5.05, "volume": 38920.0}, {"date": "2016-12-05", "close": 5.21, "volume": 32305.0}, {"date": "2016-12-06", "close": 5.41, "volume": 125083.0}, {"date": "2016-12-07", "close": 5.33, "volume": 49889.0}, {"date": "2016-12-08", "close": 5.27, "volume": 9587.0}, {"date": "2016-12-09", "close": 5.24, "volume": 10084.0}, {"date": "2016-12-12", "close": 5.24, "volume": 5490.0}, {"date": "2016-12-13", "close": 5.23, "volume": 947.0}, {"date": "2016-12-14", "close": 5.02, "volume": 10525.0}, {"date": "2016-12-15", "close": 5.01, "volume": 9459.0}, {"date": "2016-12-16", "close": 5.02, "volume": 1980.0}, {"date": "2016-12-19", "close": 5.07, "volume": 35223.0}, {"date": "2016-12-20", "close": 5.05, "volume": 4821.0}, {"date": "2016-12-21", "close": 5.03, "volume": 10917.0}, {"date": "2016-12-22", "close": 5.04, "volume": 115.0}, {"date": "2016-12-23", "close": 5.09, "volume": 4792.0}, {"date": "2016-12-27", "close": 5.05, "volume": 3885.0}, {"date": "2016-12-28", "close": 5.035, "volume": 3357.0}, {"date": "2016-12-29", "close": 5.09, "volume": 800.0}, {"date": "2016-12-30", "close": 5.01, "volume": 1795.0}, {"date": "2017-01-03", "close": 5.04, "volume": 7490.0}, {"date": "2017-01-04", "close": 5.05, "volume": 24720.0}, {"date": "2017-01-05", "close": 5.14, "volume": 2586.0}, {"date": "2017-01-06", "close": 5.06, "volume": 7088.0}, {"date": "2017-01-09", "close": 5.04, "volume": 46232.0}, {"date": "2017-01-10", "close": 5.08, "volume": 20556.0}, {"date": "2017-01-11", "close": 5.3, "volume": 33751.0}, {"date": "2017-01-12", "close": 5.39, "volume": 22064.0}, {"date": "2017-01-13", "close": 5.42, "volume": 16948.0}, {"date": "2017-01-17", "close": 5.52, "volume": 44208.0}, {"date": "2017-01-18", "close": 5.58, "volume": 51521.0}, {"date": "2017-01-19", "close": 5.59, "volume": 40218.0}, {"date": "2017-01-20", "close": 5.63, "volume": 15637.0}, {"date": "2017-01-23", "close": 5.4607, "volume": 21754.0}, {"date": "2017-01-24", "close": 5.52, "volume": 10102.0}, {"date": "2017-01-25", "close": 5.59, "volume": 5941.0}, {"date": "2017-01-26", "close": 5.5, "volume": 4099.0}, {"date": "2017-01-27", "close": 5.5, "volume": 4195.0}, {"date": "2017-01-30", "close": 5.49, "volume": 33772.0}, {"date": "2017-01-31", "close": 6.06, "volume": 88013.0}, {"date": "2017-02-01", "close": 6.05, "volume": 20345.0}, {"date": "2017-02-02", "close": 5.99, "volume": 11545.0}, {"date": "2017-02-03", "close": 6.06, "volume": 6662.0}, {"date": "2017-02-06", "close": 6.14, "volume": 39495.0}, {"date": "2017-02-07", "close": 6.13, "volume": 25816.0}, {"date": "2017-02-08", "close": 6.08, "volume": 37492.0}, {"date": "2017-02-09", "close": 6.01, "volume": 75659.0}, {"date": "2017-02-10", "close": 6.02, "volume": 50093.0}, {"date": "2017-02-13", "close": 6.07, "volume": 43451.0}, {"date": "2017-02-14", "close": 5.18, "volume": 491213.0}, {"date": "2017-02-15", "close": 5.28, "volume": 63465.0}, {"date": "2017-02-16", "close": 5.34, "volume": 40919.0}, {"date": "2017-02-17", "close": 5.48, "volume": 57079.0}, {"date": "2017-02-21", "close": 5.47, "volume": 13424.0}, {"date": "2017-02-22", "close": 5.42, "volume": 68637.0}, {"date": "2017-02-23", "close": 5.39, "volume": 49459.0}, {"date": "2017-02-24", "close": 5.39, "volume": 36254.0}, {"date": "2017-02-27", "close": 5.4, "volume": 11709.0}, {"date": "2017-02-28", "close": 5.28, "volume": 2505.0}, {"date": "2017-03-01", "close": 5.22, "volume": 12777.0}, {"date": "2017-03-02", "close": 5.25, "volume": 20524.0}, {"date": "2017-03-03", "close": 5.25, "volume": 12787.0}, {"date": "2017-03-06", "close": 5.13, "volume": 40488.0}, {"date": "2017-03-07", "close": 5.115, "volume": 26574.0}, {"date": "2017-03-08", "close": 5.07, "volume": 11800.0}, {"date": "2017-03-09", "close": 5.13, "volume": 1610.0}, {"date": "2017-03-10", "close": 5.09, "volume": 1002.0}, {"date": "2017-03-13", "close": 5.2299, "volume": 26058.0}, {"date": "2017-03-14", "close": 5.26, "volume": 10153.0}, {"date": "2017-03-15", "close": 5.32, "volume": 11176.0}, {"date": "2017-03-16", "close": 5.26, "volume": 12416.0}, {"date": "2017-03-17", "close": 5.25, "volume": 1004.0}, {"date": "2017-03-20", "close": 5.25, "volume": 38300.0}, {"date": "2017-03-21", "close": 5.24, "volume": 16357.0}, {"date": "2017-03-22", "close": 5.21, "volume": 41808.0}, {"date": "2017-03-23", "close": 5.25, "volume": 16236.0}, {"date": "2017-03-24", "close": 5.23, "volume": 1195.0}, {"date": "2017-03-27", "close": 5.27, "volume": 27888.0}, {"date": "2017-03-28", "close": 5.1901, "volume": 22369.0}, {"date": "2017-03-29", "close": 5.12, "volume": 8944.0}, {"date": "2017-03-30", "close": 5.11, "volume": 23551.0}, {"date": "2017-03-31", "close": 5.06, "volume": 23531.0}, {"date": "2017-04-03", "close": 4.9508, "volume": 22597.0}, {"date": "2017-04-04", "close": 4.82, "volume": 15736.0}, {"date": "2017-04-05", "close": 5.1, "volume": 21069.0}, {"date": "2017-04-06", "close": 5.41, "volume": 37685.0}, {"date": "2017-04-07", "close": 5.43, "volume": 6200.0}, {"date": "2017-04-10", "close": 5.37, "volume": 3130.0}, {"date": "2017-04-11", "close": 5.36, "volume": 2544.0}, {"date": "2017-04-12", "close": 5.3328, "volume": 1290.0}, {"date": "2017-04-13", "close": 5.18, "volume": 4105.0}, {"date": "2017-04-17", "close": 5.19, "volume": 3917.0}, {"date": "2017-04-18", "close": 5.14, "volume": 2791.0}, {"date": "2017-04-19", "close": 5.22, "volume": 1879.0}, {"date": "2017-04-20", "close": 5.2, "volume": 18933.0}, {"date": "2017-04-21", "close": 5.18, "volume": 1348.0}, {"date": "2017-04-24", "close": 5.22, "volume": 16891.0}, {"date": "2017-04-25", "close": 5.18, "volume": 6461.0}, {"date": "2017-04-26", "close": 5.14, "volume": 7715.0}, {"date": "2017-04-27", "close": 5.09, "volume": 6617.0}, {"date": "2017-04-28", "close": 5.07, "volume": 640.0}, {"date": "2017-05-01", "close": 5.08, "volume": 6513.0}, {"date": "2017-05-02", "close": 5.1, "volume": 2210.0}, {"date": "2017-05-03", "close": 5.02, "volume": 1907.0}, {"date": "2017-05-04", "close": 4.9, "volume": 15765.0}, {"date": "2017-05-05", "close": 4.97, "volume": 2031.0}, {"date": "2017-05-08", "close": 4.84, "volume": 15638.0}, {"date": "2017-05-09", "close": 4.8, "volume": 7627.0}, {"date": "2017-05-10", "close": 4.94, "volume": 3450.0}, {"date": "2017-05-11", "close": 5.06, "volume": 24209.0}, {"date": "2017-05-12", "close": 5.07, "volume": 3376.0}, {"date": "2017-05-15", "close": 5.03, "volume": 19818.0}, {"date": "2017-05-16", "close": 5.2, "volume": 63290.0}, {"date": "2017-05-17", "close": 5.05, "volume": 11743.0}, {"date": "2017-05-18", "close": 4.91, "volume": 5990.0}, {"date": "2017-05-19", "close": 4.93, "volume": 8662.0}, {"date": "2017-05-22", "close": 4.87, "volume": 14006.0}, {"date": "2017-05-23", "close": 4.79, "volume": 15464.0}, {"date": "2017-05-24", "close": 4.94, "volume": 6143.0}, {"date": "2017-05-25", "close": 4.79, "volume": 35310.0}, {"date": "2017-05-26", "close": 4.9242, "volume": 4383.0}, {"date": "2017-05-30", "close": 4.89, "volume": 1404.0}, {"date": "2017-05-31", "close": 4.89, "volume": 3877.0}, {"date": "2017-06-01", "close": 4.7301, "volume": 28186.0}, {"date": "2017-06-02", "close": 4.82, "volume": 1947.0}, {"date": "2017-06-05", "close": 4.69, "volume": 7164.0}, {"date": "2017-06-06", "close": 4.55, "volume": 20820.0}, {"date": "2017-06-07", "close": 4.64, "volume": 3868.0}, {"date": "2017-06-08", "close": 4.57, "volume": 10231.0}, {"date": "2017-06-09", "close": 4.57, "volume": 10781.0}, {"date": "2017-06-12", "close": 4.38, "volume": 48152.0}, {"date": "2017-06-13", "close": 4.39, "volume": 11281.0}, {"date": "2017-06-14", "close": 4.29, "volume": 2432.0}, {"date": "2017-06-15", "close": 4.2352, "volume": 10753.0}, {"date": "2017-06-16", "close": 4.18, "volume": 19340.0}, {"date": "2017-06-19", "close": 4.33, "volume": 8127.0}, {"date": "2017-06-20", "close": 4.3, "volume": 11171.0}, {"date": "2017-06-21", "close": 4.48, "volume": 22364.0}, {"date": "2017-06-22", "close": 4.37, "volume": 34331.0}, {"date": "2017-06-23", "close": 4.38, "volume": 28573.0}, {"date": "2017-06-26", "close": 4.43, "volume": 6714.0}, {"date": "2017-06-27", "close": 4.45, "volume": 12192.0}, {"date": "2017-06-28", "close": 4.77, "volume": 16976.0}, {"date": "2017-06-29", "close": 4.95, "volume": 27040.0}, {"date": "2017-06-30", "close": 5.16, "volume": 563345.0}, {"date": "2017-07-03", "close": 5.22, "volume": 29234.0}, {"date": "2017-07-05", "close": 5.38, "volume": 20420.0}, {"date": "2017-07-06", "close": 5.36, "volume": 9102.0}, {"date": "2017-07-07", "close": 5.3999, "volume": 7851.0}, {"date": "2017-07-10", "close": 5.64, "volume": 369575.0}, {"date": "2017-07-11", "close": 5.61, "volume": 20547.0}, {"date": "2017-07-12", "close": 5.6, "volume": 25732.0}, {"date": "2017-07-13", "close": 5.44, "volume": 17689.0}, {"date": "2017-07-14", "close": 5.53, "volume": 15790.0}, {"date": "2017-07-17", "close": 5.58, "volume": 63917.0}, {"date": "2017-07-18", "close": 5.51, "volume": 37446.0}, {"date": "2017-07-19", "close": 5.55, "volume": 15001.0}, {"date": "2017-07-20", "close": 5.5, "volume": 7697.0}, {"date": "2017-07-21", "close": 5.49, "volume": 2577.0}, {"date": "2017-07-24", "close": 5.45, "volume": 68531.0}, {"date": "2017-07-25", "close": 5.49, "volume": 17798.0}, {"date": "2017-07-26", "close": 5.43, "volume": 13624.0}, {"date": "2017-07-27", "close": 5.42, "volume": 11200.0}, {"date": "2017-07-28", "close": 5.46, "volume": 3839.0}, {"date": "2017-07-31", "close": 5.45, "volume": 15808.0}, {"date": "2017-08-01", "close": 5.48, "volume": 6591.0}, {"date": "2017-08-02", "close": 5.41, "volume": 4201.0}, {"date": "2017-08-03", "close": 5.49, "volume": 14819.0}, {"date": "2017-08-04", "close": 5.36, "volume": 17442.0}, {"date": "2017-08-07", "close": 5.35, "volume": 3238.0}, {"date": "2017-08-08", "close": 5.5, "volume": 42626.0}, {"date": "2017-08-09", "close": 5.66, "volume": 21356.0}, {"date": "2017-08-10", "close": 5.58, "volume": 18428.0}, {"date": "2017-08-11", "close": 5.58, "volume": 11995.0}, {"date": "2017-08-14", "close": 5.64, "volume": 6297.0}, {"date": "2017-08-15", "close": 5.56, "volume": 7122.0}, {"date": "2017-08-16", "close": 5.47, "volume": 7314.0}, {"date": "2017-08-17", "close": 5.41, "volume": 6504.0}, {"date": "2017-08-18", "close": 5.4, "volume": 7020.0}, {"date": "2017-08-21", "close": 5.37, "volume": 25422.0}, {"date": "2017-08-22", "close": 5.44, "volume": 4381.0}, {"date": "2017-08-23", "close": 5.46, "volume": 10249.0}, {"date": "2017-08-24", "close": 5.45, "volume": 4904.0}, {"date": "2017-08-25", "close": 5.49, "volume": 6603.0}, {"date": "2017-08-28", "close": 5.5, "volume": 4814.0}, {"date": "2017-08-29", "close": 5.51, "volume": 18471.0}, {"date": "2017-08-30", "close": 5.51, "volume": 3521.0}, {"date": "2017-08-31", "close": 5.55, "volume": 3812.0}, {"date": "2017-09-01", "close": 5.49, "volume": 10378.0}, {"date": "2017-09-05", "close": 5.55, "volume": 8196.0}, {"date": "2017-09-06", "close": 5.53, "volume": 3764.0}, {"date": "2017-09-07", "close": 5.7, "volume": 41367.0}, {"date": "2017-09-08", "close": 5.7, "volume": 20181.0}, {"date": "2017-09-11", "close": 5.87, "volume": 93851.0}, {"date": "2017-09-12", "close": 6.09, "volume": 40805.0}, {"date": "2017-09-13", "close": 6.0458, "volume": 9640.0}, {"date": "2017-09-14", "close": 6.1, "volume": 30257.0}, {"date": "2017-09-15", "close": 6.15, "volume": 32880.0}, {"date": "2017-09-18", "close": 6.12, "volume": 19955.0}, {"date": "2017-09-19", "close": 5.99, "volume": 14783.0}, {"date": "2017-09-20", "close": 5.97, "volume": 7777.0}, {"date": "2017-09-21", "close": 5.99, "volume": 7333.0}, {"date": "2017-09-22", "close": 6.0, "volume": 10651.0}, {"date": "2017-09-25", "close": 6.05, "volume": 16926.0}, {"date": "2017-09-26", "close": 5.99, "volume": 13348.0}, {"date": "2017-09-27", "close": 5.91, "volume": 10172.0}, {"date": "2017-09-28", "close": 5.99, "volume": 8415.0}, {"date": "2017-09-29", "close": 6.01, "volume": 1559.0}, {"date": "2017-10-02", "close": 6.0608, "volume": 7509.0}, {"date": "2017-10-03", "close": 6.19, "volume": 21964.0}, {"date": "2017-10-04", "close": 6.3, "volume": 25422.0}, {"date": "2017-10-05", "close": 6.29, "volume": 17544.0}, {"date": "2017-10-06", "close": 6.29, "volume": 6944.0}, {"date": "2017-10-09", "close": 6.2602, "volume": 2300.0}, {"date": "2017-10-10", "close": 6.36, "volume": 5529.0}, {"date": "2017-10-11", "close": 6.41, "volume": 4421.0}, {"date": "2017-10-12", "close": 6.39, "volume": 2473.0}, {"date": "2017-10-13", "close": 6.33, "volume": 768.0}, {"date": "2017-10-16", "close": 6.6, "volume": 17951.0}, {"date": "2017-10-17", "close": 6.54, "volume": 19204.0}, {"date": "2017-10-18", "close": 6.88, "volume": 71671.0}, {"date": "2017-10-19", "close": 7.0, "volume": 37120.0}, {"date": "2017-10-20", "close": 6.982, "volume": 4957.0}, {"date": "2017-10-23", "close": 7.08, "volume": 38857.0}, {"date": "2017-10-24", "close": 7.15, "volume": 38048.0}, {"date": "2017-10-25", "close": 7.0448, "volume": 27418.0}, {"date": "2017-10-26", "close": 6.93, "volume": 28467.0}, {"date": "2017-10-27", "close": 6.8704, "volume": 11023.0}, {"date": "2017-10-30", "close": 6.68, "volume": 59016.0}, {"date": "2017-10-31", "close": 7.0, "volume": 94451.0}, {"date": "2017-11-01", "close": 7.3, "volume": 83737.0}, {"date": "2017-11-02", "close": 7.34, "volume": 67967.0}, {"date": "2017-11-03", "close": 7.47, "volume": 31912.0}, {"date": "2017-11-06", "close": 7.56, "volume": 17364.0}, {"date": "2017-11-07", "close": 7.58, "volume": 10274.0}, {"date": "2017-11-08", "close": 7.59, "volume": 6825.0}, {"date": "2017-11-09", "close": 7.59, "volume": 24162.0}, {"date": "2017-11-10", "close": 7.75, "volume": 49108.0}, {"date": "2017-11-13", "close": 7.5311, "volume": 56848.0}, {"date": "2017-11-14", "close": 7.49, "volume": 26845.0}, {"date": "2017-11-15", "close": 7.4389, "volume": 8348.0}, {"date": "2017-11-16", "close": 7.16, "volume": 63663.0}, {"date": "2017-11-17", "close": 7.31, "volume": 5396.0}, {"date": "2017-11-20", "close": 7.12, "volume": 28170.0}, {"date": "2017-11-21", "close": 7.17, "volume": 26385.0}, {"date": "2017-11-22", "close": 7.5, "volume": 31228.0}, {"date": "2017-11-24", "close": 7.59, "volume": 10281.0}, {"date": "2017-11-27", "close": 7.6, "volume": 10922.0}, {"date": "2017-11-28", "close": 7.65, "volume": 19552.0}, {"date": "2017-11-29", "close": 7.57, "volume": 14190.0}, {"date": "2017-11-30", "close": 7.59, "volume": 5627.0}, {"date": "2017-12-01", "close": 7.65, "volume": 12160.0}, {"date": "2017-12-04", "close": 7.6899, "volume": 90680.0}, {"date": "2017-12-05", "close": 7.58, "volume": 21545.0}, {"date": "2017-12-06", "close": 7.53, "volume": 22601.0}, {"date": "2017-12-07", "close": 7.43, "volume": 27019.0}, {"date": "2017-12-08", "close": 7.55, "volume": 20616.0}, {"date": "2017-12-11", "close": 7.13, "volume": 82729.0}, {"date": "2017-12-12", "close": 7.15, "volume": 20149.0}, {"date": "2017-12-13", "close": 7.17, "volume": 11448.0}, {"date": "2017-12-14", "close": 7.24, "volume": 9600.0}, {"date": "2017-12-15", "close": 7.24, "volume": 5924.0}, {"date": "2017-12-18", "close": 7.35, "volume": 14706.0}, {"date": "2017-12-19", "close": 7.475, "volume": 11537.0}, {"date": "2017-12-20", "close": 7.56, "volume": 19719.0}, {"date": "2017-12-21", "close": 7.52, "volume": 14502.0}, {"date": "2017-12-22", "close": 7.59, "volume": 5009.0}, {"date": "2017-12-26", "close": 7.84, "volume": 19456.0}, {"date": "2017-12-27", "close": 7.78, "volume": 14020.0}, {"date": "2017-12-28", "close": 7.85, "volume": 19021.0}, {"date": "2017-12-29", "close": 7.735, "volume": 5783.0}, {"date": "2018-01-02", "close": 8.163, "volume": 43470.0}, {"date": "2018-01-03", "close": 8.13, "volume": 13913.0}, {"date": "2018-01-04", "close": 8.15, "volume": 10463.0}, {"date": "2018-01-05", "close": 8.18, "volume": 7365.0}, {"date": "2018-01-08", "close": 8.25, "volume": 48128.0}, {"date": "2018-01-09", "close": 8.33, "volume": 2458.0}, {"date": "2018-01-10", "close": 8.17, "volume": 13930.0}, {"date": "2018-01-11", "close": 8.32, "volume": 11685.0}, {"date": "2018-01-12", "close": 8.26, "volume": 13898.0}, {"date": "2018-01-16", "close": 8.2, "volume": 9577.0}, {"date": "2018-01-17", "close": 8.21, "volume": 14233.0}, {"date": "2018-01-18", "close": 8.02, "volume": 23065.0}, {"date": "2018-01-19", "close": 8.055, "volume": 22819.0}, {"date": "2018-01-22", "close": 7.92, "volume": 26170.0}, {"date": "2018-01-23", "close": 8.2, "volume": 19710.0}, {"date": "2018-01-24", "close": 8.19, "volume": 8214.0}, {"date": "2018-01-25", "close": 8.14, "volume": 12740.0}, {"date": "2018-01-26", "close": 8.19, "volume": 13679.0}, {"date": "2018-01-29", "close": 8.229, "volume": 9408.0}, {"date": "2018-01-30", "close": 8.2, "volume": 9894.0}, {"date": "2018-01-31", "close": 8.26, "volume": 20304.0}, {"date": "2018-02-01", "close": 8.16, "volume": 12649.0}, {"date": "2018-02-02", "close": 8.15, "volume": 1919.0}, {"date": "2018-02-05", "close": 7.86, "volume": 17746.0}, {"date": "2018-02-06", "close": 7.76, "volume": 7716.0}, {"date": "2018-02-07", "close": 7.69, "volume": 7281.0}, {"date": "2018-02-08", "close": 7.47, "volume": 18241.0}, {"date": "2018-02-09", "close": 7.48, "volume": 8342.0}, {"date": "2018-02-12", "close": 7.5114, "volume": 42084.0}, {"date": "2018-02-13", "close": 7.83, "volume": 43948.0}, {"date": "2018-02-14", "close": 8.2, "volume": 47310.0}, {"date": "2018-02-15", "close": 8.36, "volume": 108118.0}, {"date": "2018-02-16", "close": 8.4111, "volume": 40117.0}, {"date": "2018-02-20", "close": 8.5498, "volume": 56956.0}, {"date": "2018-02-21", "close": 8.49, "volume": 15420.0}, {"date": "2018-02-22", "close": 8.5, "volume": 11955.0}, {"date": "2018-02-23", "close": 8.58, "volume": 5857.0}, {"date": "2018-02-26", "close": 9.01, "volume": 133645.0}, {"date": "2018-02-27", "close": 8.715, "volume": 38894.0}, {"date": "2018-02-28", "close": 8.72, "volume": 34348.0}, {"date": "2018-03-01", "close": 8.69, "volume": 10454.0}, {"date": "2018-03-02", "close": 8.84, "volume": 15207.0}, {"date": "2018-03-05", "close": 8.75, "volume": 9573.0}, {"date": "2018-03-06", "close": 8.72, "volume": 8364.0}, {"date": "2018-03-07", "close": 8.78, "volume": 33178.0}, {"date": "2018-03-08", "close": 8.79, "volume": 3737.0}, {"date": "2018-03-09", "close": 8.85, "volume": 14517.0}, {"date": "2018-03-12", "close": 9.13, "volume": 67376.0}, {"date": "2018-03-13", "close": 9.03, "volume": 5796.0}, {"date": "2018-03-14", "close": 8.94, "volume": 3877.0}, {"date": "2018-03-15", "close": 9.17, "volume": 11757.0}, {"date": "2018-03-16", "close": 9.04, "volume": 11923.0}, {"date": "2018-03-19", "close": 8.82, "volume": 24388.0}, {"date": "2018-03-20", "close": 8.92, "volume": 5744.0}, {"date": "2018-03-21", "close": 9.05, "volume": 48595.0}, {"date": "2018-03-22", "close": 8.84, "volume": 27246.0}, {"date": "2018-03-23", "close": 8.7, "volume": 10148.0}, {"date": "2018-03-26", "close": 8.56, "volume": 14620.0}, {"date": "2018-03-27", "close": 8.48, "volume": 20179.0}, {"date": "2018-03-28", "close": 8.44, "volume": 5108.0}, {"date": "2018-03-29", "close": 8.82, "volume": 42682.0}, {"date": "2018-04-02", "close": 8.55, "volume": 7516.0}, {"date": "2018-04-03", "close": 8.54, "volume": 6043.0}, {"date": "2018-04-04", "close": 8.31, "volume": 32175.0}, {"date": "2018-04-05", "close": 8.391, "volume": 4044.0}, {"date": "2018-04-06", "close": 8.15, "volume": 13223.0}, {"date": "2018-04-09", "close": 8.26, "volume": 25686.0}, {"date": "2018-04-10", "close": 8.629, "volume": 6444.0}, {"date": "2018-04-11", "close": 8.36, "volume": 17881.0}, {"date": "2018-04-12", "close": 8.5, "volume": 6682.0}, {"date": "2018-04-13", "close": 8.42, "volume": 29014.0}, {"date": "2018-04-16", "close": 8.43, "volume": 63385.0}, {"date": "2018-04-17", "close": 8.501, "volume": 8909.0}, {"date": "2018-04-18", "close": 8.531, "volume": 4451.0}, {"date": "2018-04-19", "close": 8.529, "volume": 5533.0}, {"date": "2018-04-20", "close": 8.49, "volume": 5755.0}, {"date": "2018-04-23", "close": 8.66, "volume": 4343.0}, {"date": "2018-04-24", "close": 8.57, "volume": 10312.0}, {"date": "2018-04-25", "close": 8.511, "volume": 3434.0}, {"date": "2018-04-26", "close": 8.5, "volume": 5643.0}, {"date": "2018-04-27", "close": 8.44, "volume": 2512.0}, {"date": "2018-04-30", "close": 8.44, "volume": 10567.0}, {"date": "2018-05-01", "close": 8.51, "volume": 6971.0}, {"date": "2018-05-02", "close": 8.23, "volume": 21646.0}, {"date": "2018-05-03", "close": 8.13, "volume": 9334.0}, {"date": "2018-05-04", "close": 8.26, "volume": 9637.0}, {"date": "2018-05-07", "close": 8.2, "volume": 8116.0}, {"date": "2018-05-08", "close": 7.88, "volume": 40100.0}, {"date": "2018-05-09", "close": 7.72, "volume": 3904.0}, {"date": "2018-05-10", "close": 7.7, "volume": 11293.0}, {"date": "2018-05-11", "close": 7.82, "volume": 23312.0}, {"date": "2018-05-14", "close": 7.82, "volume": 17722.0}, {"date": "2018-05-15", "close": 8.075, "volume": 6121.0}, {"date": "2018-05-16", "close": 8.181, "volume": 7732.0}, {"date": "2018-05-17", "close": 8.09, "volume": 57830.0}, {"date": "2018-05-18", "close": 8.09, "volume": 5207.0}, {"date": "2018-05-21", "close": 8.15, "volume": 32588.0}, {"date": "2018-05-22", "close": 8.18, "volume": 9736.0}, {"date": "2018-05-23", "close": 8.16, "volume": 8197.0}, {"date": "2018-05-24", "close": 8.1, "volume": 6004.0}, {"date": "2018-05-25", "close": 8.15, "volume": 2140.0}, {"date": "2018-05-29", "close": 8.011, "volume": 14758.0}, {"date": "2018-05-30", "close": 8.03, "volume": 1950.0}, {"date": "2018-05-31", "close": 8.09, "volume": 5559.0}, {"date": "2018-06-01", "close": 8.19, "volume": 6768.0}, {"date": "2018-06-04", "close": 8.24, "volume": 3831.0}, {"date": "2018-06-05", "close": 8.45, "volume": 12331.0}, {"date": "2018-06-06", "close": 8.57, "volume": 20294.0}, {"date": "2018-06-07", "close": 8.61, "volume": 6053.0}, {"date": "2018-06-08", "close": 8.66, "volume": 8200.0}, {"date": "2018-06-11", "close": 8.57, "volume": 37486.0}, {"date": "2018-06-12", "close": 8.5, "volume": 8849.0}, {"date": "2018-06-13", "close": 8.53, "volume": 11259.0}, {"date": "2018-06-14", "close": 8.59, "volume": 8399.0}, {"date": "2018-06-15", "close": 8.58, "volume": 10013.0}, {"date": "2018-06-18", "close": 8.66, "volume": 67972.0}, {"date": "2018-06-19", "close": 8.55, "volume": 16298.0}, {"date": "2018-06-20", "close": 8.66, "volume": 12111.0}, {"date": "2018-06-21", "close": 8.77, "volume": 17363.0}, {"date": "2018-06-22", "close": 8.76, "volume": 16542.0}, {"date": "2018-06-25", "close": 8.77, "volume": 12080.0}, {"date": "2018-06-26", "close": 8.67, "volume": 11729.0}, {"date": "2018-06-27", "close": 8.56, "volume": 1812.0}, {"date": "2018-06-28", "close": 9.07, "volume": 41488.0}, {"date": "2018-06-29", "close": 9.19, "volume": 16734.0}, {"date": "2018-07-02", "close": 9.14, "volume": 3335.0}, {"date": "2018-07-03", "close": 9.18, "volume": 4137.0}, {"date": "2018-07-05", "close": 8.88, "volume": 15626.0}, {"date": "2018-07-06", "close": 9.08, "volume": 3078.0}, {"date": "2018-07-09", "close": 8.98, "volume": 9989.0}, {"date": "2018-07-10", "close": 9.13, "volume": 6404.0}, {"date": "2018-07-11", "close": 8.85, "volume": 5440.0}, {"date": "2018-07-12", "close": 8.945, "volume": 11029.0}, {"date": "2018-07-13", "close": 8.96, "volume": 3931.0}, {"date": "2018-07-16", "close": 8.77, "volume": 9489.0}, {"date": "2018-07-17", "close": 8.91, "volume": 1657.0}, {"date": "2018-07-18", "close": 8.76, "volume": 2154.0}, {"date": "2018-07-19", "close": 8.71, "volume": 22506.0}, {"date": "2018-07-20", "close": 8.77, "volume": 3301.0}, {"date": "2018-07-23", "close": 8.72, "volume": 25034.0}, {"date": "2018-07-24", "close": 8.51, "volume": 14768.0}, {"date": "2018-07-25", "close": 8.5, "volume": 4635.0}, {"date": "2018-07-26", "close": 8.35, "volume": 15479.0}, {"date": "2018-07-27", "close": 8.33, "volume": 12248.0}, {"date": "2018-07-30", "close": 8.44, "volume": 16205.0}, {"date": "2018-07-31", "close": 8.6, "volume": 20093.0}, {"date": "2018-08-01", "close": 8.71, "volume": 6460.0}, {"date": "2018-08-02", "close": 8.93, "volume": 12573.0}, {"date": "2018-08-03", "close": 8.89, "volume": 7029.0}, {"date": "2018-08-06", "close": 9.06, "volume": 11383.0}, {"date": "2018-08-07", "close": 9.03, "volume": 18220.0}, {"date": "2018-08-08", "close": 8.97, "volume": 3144.0}, {"date": "2018-08-09", "close": 8.71, "volume": 6600.0}, {"date": "2018-08-10", "close": 8.56, "volume": 9151.0}, {"date": "2018-08-13", "close": 8.64, "volume": 3660.0}, {"date": "2018-08-14", "close": 8.68, "volume": 4118.0}, {"date": "2018-08-15", "close": 8.8, "volume": 353762.0}, {"date": "2018-08-16", "close": 8.77, "volume": 4280.0}, {"date": "2018-08-17", "close": 8.81, "volume": 1063.0}, {"date": "2018-08-20", "close": 8.78, "volume": 15504.0}, {"date": "2018-08-21", "close": 8.9, "volume": 27250.0}, {"date": "2018-08-22", "close": 8.88, "volume": 4145.0}, {"date": "2018-08-23", "close": 8.69, "volume": 5092.0}, {"date": "2018-08-24", "close": 8.73, "volume": 14811.0}, {"date": "2018-08-27", "close": 8.91, "volume": 4961.0}, {"date": "2018-08-28", "close": 8.8, "volume": 13980.0}, {"date": "2018-08-29", "close": 8.98, "volume": 13188.0}, {"date": "2018-08-30", "close": 8.99, "volume": 12117.0}, {"date": "2018-08-31", "close": 8.96, "volume": 2903.0}, {"date": "2018-09-04", "close": 8.85, "volume": 37596.0}, {"date": "2018-09-05", "close": 9.18, "volume": 156364.0}, {"date": "2018-09-06", "close": 9.3, "volume": 27629.0}, {"date": "2018-09-07", "close": 9.2951, "volume": 11364.0}, {"date": "2018-09-10", "close": 9.34, "volume": 21232.0}, {"date": "2018-09-11", "close": 9.3194, "volume": 8915.0}, {"date": "2018-09-12", "close": 9.18, "volume": 12986.0}, {"date": "2018-09-13", "close": 9.2999, "volume": 8517.0}, {"date": "2018-09-14", "close": 9.22, "volume": 8895.0}, {"date": "2018-09-17", "close": 9.03, "volume": 12432.0}, {"date": "2018-09-18", "close": 9.1, "volume": 3011.0}, {"date": "2018-09-19", "close": 9.17, "volume": 1637.0}, {"date": "2018-09-20", "close": 9.04, "volume": 8936.0}, {"date": "2018-09-21", "close": 9.02, "volume": 6960.0}, {"date": "2018-09-24", "close": 8.99, "volume": 7575.0}, {"date": "2018-09-25", "close": 9.03, "volume": 3351.0}, {"date": "2018-09-26", "close": 8.8846, "volume": 4860.0}, {"date": "2018-09-27", "close": 8.75, "volume": 7525.0}, {"date": "2018-09-28", "close": 8.56, "volume": 16420.0}, {"date": "2018-10-01", "close": 8.58, "volume": 2254.0}, {"date": "2018-10-02", "close": 8.48, "volume": 16319.0}, {"date": "2018-10-03", "close": 8.73, "volume": 25413.0}, {"date": "2018-10-04", "close": 8.72, "volume": 18713.0}, {"date": "2018-10-05", "close": 8.82, "volume": 13806.0}, {"date": "2018-10-08", "close": 8.7, "volume": 4965.0}, {"date": "2018-10-09", "close": 8.57, "volume": 18092.0}, {"date": "2018-10-10", "close": 8.32, "volume": 24644.0}, {"date": "2018-10-11", "close": 8.215, "volume": 19093.0}, {"date": "2018-10-12", "close": 8.32, "volume": 17124.0}, {"date": "2018-10-15", "close": 8.34, "volume": 2417.0}, {"date": "2018-10-16", "close": 8.36, "volume": 16662.0}, {"date": "2018-10-17", "close": 8.5, "volume": 8281.0}, {"date": "2018-10-18", "close": 8.65, "volume": 6772.0}, {"date": "2018-10-19", "close": 8.62, "volume": 4285.0}, {"date": "2018-10-22", "close": 9.07, "volume": 31445.0}, {"date": "2018-10-23", "close": 9.09, "volume": 10862.0}, {"date": "2018-10-24", "close": 8.9099, "volume": 4437.0}, {"date": "2018-10-25", "close": 9.28, "volume": 16874.0}, {"date": "2018-10-26", "close": 9.3, "volume": 8668.0}, {"date": "2018-10-29", "close": 9.28, "volume": 28469.0}, {"date": "2018-10-30", "close": 9.38, "volume": 5198.0}, {"date": "2018-10-31", "close": 9.52, "volume": 29701.0}, {"date": "2018-11-01", "close": 9.8, "volume": 110173.0}, {"date": "2018-11-02", "close": 9.81, "volume": 11573.0}, {"date": "2018-11-05", "close": 10.19, "volume": 69924.0}, {"date": "2018-11-06", "close": 10.49, "volume": 31380.0}, {"date": "2018-11-07", "close": 10.66, "volume": 26726.0}, {"date": "2018-11-08", "close": 10.64, "volume": 16568.0}, {"date": "2018-11-09", "close": 10.74, "volume": 15845.0}, {"date": "2018-11-12", "close": 9.94, "volume": 71291.0}, {"date": "2018-11-13", "close": 9.97, "volume": 9655.0}, {"date": "2018-11-14", "close": 9.85, "volume": 10181.0}, {"date": "2018-11-15", "close": 9.89, "volume": 4780.0}, {"date": "2018-11-16", "close": 9.88, "volume": 4827.0}, {"date": "2018-11-19", "close": 9.7, "volume": 4033.0}, {"date": "2018-11-20", "close": 9.6, "volume": 3191.0}, {"date": "2018-11-21", "close": 9.61, "volume": 4312.0}, {"date": "2018-11-23", "close": 9.61, "volume": 590.0}, {"date": "2018-11-26", "close": 9.69, "volume": 4695.0}, {"date": "2018-11-27", "close": 9.51, "volume": 5661.0}, {"date": "2018-11-28", "close": 9.68, "volume": 6832.0}, {"date": "2018-11-29", "close": 9.61, "volume": 8572.0}, {"date": "2018-11-30", "close": 9.6309, "volume": 15738.0}, {"date": "2018-12-03", "close": 9.32, "volume": 13894.0}, {"date": "2018-12-04", "close": 8.9, "volume": 120240.0}, {"date": "2018-12-06", "close": 9.18, "volume": 24498.0}, {"date": "2018-12-07", "close": 9.17, "volume": 4265.0}, {"date": "2018-12-10", "close": 9.41, "volume": 5194.0}, {"date": "2018-12-11", "close": 9.42, "volume": 12980.0}, {"date": "2018-12-12", "close": 9.38, "volume": 5230.0}, {"date": "2018-12-13", "close": 9.52, "volume": 11155.0}, {"date": "2018-12-14", "close": 9.44, "volume": 4997.0}, {"date": "2018-12-17", "close": 9.26, "volume": 9135.0}, {"date": "2018-12-18", "close": 8.92, "volume": 9170.0}, {"date": "2018-12-19", "close": 8.9908, "volume": 19737.0}, {"date": "2018-12-20", "close": 8.58, "volume": 7545.0}, {"date": "2018-12-21", "close": 8.32, "volume": 6174.0}, {"date": "2018-12-24", "close": 7.94, "volume": 23716.0}, {"date": "2018-12-26", "close": 8.52, "volume": 36460.0}, {"date": "2018-12-27", "close": 8.58, "volume": 5572.0}, {"date": "2018-12-28", "close": 8.61, "volume": 16479.0}, {"date": "2018-12-31", "close": 9.16, "volume": 26320.0}, {"date": "2019-01-02", "close": 8.83, "volume": 10135.0}, {"date": "2019-01-03", "close": 8.59, "volume": 7453.0}, {"date": "2019-01-04", "close": 8.7717, "volume": 2336.0}, {"date": "2019-01-07", "close": 8.81, "volume": 2409.0}, {"date": "2019-01-08", "close": 8.94, "volume": 5374.0}, {"date": "2019-01-09", "close": 9.04, "volume": 12640.0}, {"date": "2019-01-10", "close": 9.18, "volume": 15096.0}, {"date": "2019-01-11", "close": 9.1129, "volume": 1176.0}, {"date": "2019-01-14", "close": 9.1041, "volume": 3395.0}, {"date": "2019-01-15", "close": 9.1229, "volume": 2542.0}, {"date": "2019-01-16", "close": 9.01, "volume": 1418.0}, {"date": "2019-01-17", "close": 8.48, "volume": 39269.0}, {"date": "2019-01-18", "close": 8.55, "volume": 11104.0}, {"date": "2019-01-22", "close": 8.68, "volume": 3753.0}, {"date": "2019-01-23", "close": 8.72, "volume": 2466.0}, {"date": "2019-01-24", "close": 8.82, "volume": 3130.0}, {"date": "2019-01-25", "close": 8.8, "volume": 6408.0}, {"date": "2019-01-28", "close": 8.92, "volume": 11567.0}, {"date": "2019-01-29", "close": 8.9, "volume": 521.0}, {"date": "2019-01-30", "close": 9.01, "volume": 6033.0}, {"date": "2019-01-31", "close": 9.64, "volume": 31422.0}, {"date": "2019-02-01", "close": 9.6, "volume": 4655.0}, {"date": "2019-02-04", "close": 9.76, "volume": 5807.0}, {"date": "2019-02-05", "close": 9.68, "volume": 6100.0}, {"date": "2019-02-06", "close": 9.54, "volume": 5609.0}, {"date": "2019-02-07", "close": 9.46, "volume": 197465.0}, {"date": "2019-02-08", "close": 9.48, "volume": 1740.0}, {"date": "2019-02-11", "close": 9.5, "volume": 49665.0}, {"date": "2019-02-12", "close": 8.58, "volume": 81949.0}, {"date": "2019-02-13", "close": 8.84, "volume": 23001.0}, {"date": "2019-02-14", "close": 8.72, "volume": 10944.0}, {"date": "2019-02-15", "close": 8.82, "volume": 9703.0}, {"date": "2019-02-19", "close": 8.84, "volume": 11519.0}, {"date": "2019-02-20", "close": 9.08, "volume": 10166.0}, {"date": "2019-02-21", "close": 8.94, "volume": 4066.0}, {"date": "2019-02-22", "close": 8.98, "volume": 4187.0}, {"date": "2019-02-25", "close": 9.2801, "volume": 9013.0}, {"date": "2019-02-26", "close": 9.1111, "volume": 2600.0}, {"date": "2019-02-27", "close": 9.29, "volume": 5395.0}, {"date": "2019-02-28", "close": 9.1674, "volume": 5256.0}, {"date": "2019-03-01", "close": 9.1, "volume": 14967.0}, {"date": "2019-03-04", "close": 9.0544, "volume": 17022.0}, {"date": "2019-03-05", "close": 9.07, "volume": 26558.0}, {"date": "2019-03-06", "close": 8.94, "volume": 14579.0}, {"date": "2019-03-07", "close": 8.83, "volume": 17257.0}, {"date": "2019-03-08", "close": 8.83, "volume": 10913.0}, {"date": "2019-03-11", "close": 8.94, "volume": 64248.0}, {"date": "2019-03-12", "close": 8.89, "volume": 7168.0}, {"date": "2019-03-13", "close": 8.8423, "volume": 6483.0}, {"date": "2019-03-14", "close": 8.77, "volume": 5621.0}, {"date": "2019-03-15", "close": 8.88, "volume": 5654.0}, {"date": "2019-03-18", "close": 8.99, "volume": 10302.0}, {"date": "2019-03-19", "close": 9.1129, "volume": 19723.0}, {"date": "2019-03-20", "close": 9.22, "volume": 8125.0}, {"date": "2019-03-21", "close": 9.225, "volume": 7372.0}, {"date": "2019-03-22", "close": 9.1417, "volume": 11868.0}, {"date": "2019-03-25", "close": 8.87, "volume": 30853.0}, {"date": "2019-03-26", "close": 8.965, "volume": 46710.0}, {"date": "2019-03-27", "close": 8.36, "volume": 25827.0}, {"date": "2019-03-28", "close": 8.365, "volume": 263059.0}, {"date": "2019-03-29", "close": 8.4, "volume": 20131.0}, {"date": "2019-04-01", "close": 8.27, "volume": 13971.0}, {"date": "2019-04-02", "close": 8.27, "volume": 2571.0}, {"date": "2019-04-03", "close": 8.255, "volume": 7323.0}, {"date": "2019-04-04", "close": 8.48, "volume": 28191.0}, {"date": "2019-04-05", "close": 8.46, "volume": 8248.0}, {"date": "2019-04-08", "close": 8.37, "volume": 24698.0}, {"date": "2019-04-09", "close": 8.4, "volume": 16299.0}, {"date": "2019-04-10", "close": 8.44, "volume": 4496.0}, {"date": "2019-04-11", "close": 8.42, "volume": 4378.0}, {"date": "2019-04-12", "close": 8.54, "volume": 15059.0}, {"date": "2019-04-15", "close": 8.49, "volume": 5812.0}, {"date": "2019-04-16", "close": 8.67, "volume": 8036.0}, {"date": "2019-04-17", "close": 8.6703, "volume": 4740.0}, {"date": "2019-04-18", "close": 8.79, "volume": 12977.0}, {"date": "2019-04-22", "close": 8.771, "volume": 9226.0}, {"date": "2019-04-23", "close": 8.84, "volume": 15046.0}, {"date": "2019-04-24", "close": 8.85, "volume": 6524.0}, {"date": "2019-04-25", "close": 8.905, "volume": 8381.0}, {"date": "2019-04-26", "close": 8.97, "volume": 16148.0}, {"date": "2019-04-29", "close": 9.1, "volume": 8035.0}, {"date": "2019-04-30", "close": 8.83, "volume": 6278.0}, {"date": "2019-05-01", "close": 8.9668, "volume": 4897.0}, {"date": "2019-05-02", "close": 8.84, "volume": 9572.0}, {"date": "2019-05-03", "close": 8.93, "volume": 8218.0}, {"date": "2019-05-06", "close": 8.83, "volume": 9322.0}, {"date": "2019-05-07", "close": 8.9328, "volume": 5927.0}, {"date": "2019-05-08", "close": 8.99, "volume": 1445.0}, {"date": "2019-05-09", "close": 8.99, "volume": 3348.0}, {"date": "2019-05-10", "close": 8.9772, "volume": 885.0}, {"date": "2019-05-13", "close": 8.88, "volume": 8318.0}, {"date": "2019-05-14", "close": 8.875, "volume": 12082.0}, {"date": "2019-05-15", "close": 8.7201, "volume": 3551.0}, {"date": "2019-05-16", "close": 8.82, "volume": 10549.0}, {"date": "2019-05-17", "close": 8.71, "volume": 12960.0}, {"date": "2019-05-20", "close": 8.51, "volume": 14757.0}, {"date": "2019-05-21", "close": 8.55, "volume": 177172.0}, {"date": "2019-05-22", "close": 8.58, "volume": 5641.0}, {"date": "2019-05-23", "close": 8.55, "volume": 25659.0}, {"date": "2019-05-24", "close": 8.52, "volume": 2623.0}, {"date": "2019-05-28", "close": 8.4, "volume": 16044.0}, {"date": "2019-05-29", "close": 8.35, "volume": 51365.0}, {"date": "2019-05-30", "close": 8.25, "volume": 55423.0}, {"date": "2019-05-31", "close": 8.21, "volume": 46083.0}, {"date": "2019-06-03", "close": 8.11, "volume": 10583.0}, {"date": "2019-06-04", "close": 8.34, "volume": 14488.0}, {"date": "2019-06-05", "close": 8.47, "volume": 23921.0}, {"date": "2019-06-06", "close": 8.3, "volume": 10464.0}, {"date": "2019-06-07", "close": 8.45, "volume": 5367.0}, {"date": "2019-06-10", "close": 8.62, "volume": 17511.0}, {"date": "2019-06-11", "close": 8.42, "volume": 7143.0}, {"date": "2019-06-12", "close": 8.3147, "volume": 2926.0}, {"date": "2019-06-13", "close": 8.53, "volume": 10176.0}, {"date": "2019-06-14", "close": 8.5, "volume": 13307.0}, {"date": "2019-06-17", "close": 8.35, "volume": 12967.0}, {"date": "2019-06-18", "close": 8.5, "volume": 8585.0}, {"date": "2019-06-19", "close": 8.53, "volume": 33269.0}, {"date": "2019-06-20", "close": 8.51, "volume": 20823.0}, {"date": "2019-06-21", "close": 8.42, "volume": 7754.0}, {"date": "2019-06-24", "close": 8.43, "volume": 7945.0}, {"date": "2019-06-25", "close": 8.3, "volume": 18379.0}, {"date": "2019-06-26", "close": 8.21, "volume": 2241.0}, {"date": "2019-06-27", "close": 8.44, "volume": 8874.0}, {"date": "2019-06-28", "close": 8.46, "volume": 1909.0}, {"date": "2019-07-01", "close": 8.37, "volume": 6747.0}, {"date": "2019-07-02", "close": 8.35, "volume": 8559.0}, {"date": "2019-07-03", "close": 8.31, "volume": 1887.0}, {"date": "2019-07-05", "close": 8.23, "volume": 6025.0}, {"date": "2019-07-08", "close": 8.2, "volume": 21294.0}, {"date": "2019-07-09", "close": 8.33, "volume": 10994.0}, {"date": "2019-07-10", "close": 8.65, "volume": 12236.0}, {"date": "2019-07-11", "close": 8.7691, "volume": 14699.0}, {"date": "2019-07-12", "close": 8.7508, "volume": 1460.0}, {"date": "2019-07-15", "close": 8.5534, "volume": 4506.0}, {"date": "2019-07-16", "close": 8.5301, "volume": 6535.0}, {"date": "2019-07-17", "close": 8.67, "volume": 5305.0}, {"date": "2019-07-18", "close": 8.4899, "volume": 20059.0}, {"date": "2019-07-19", "close": 8.395, "volume": 6886.0}, {"date": "2019-07-22", "close": 8.4, "volume": 3428.0}, {"date": "2019-07-23", "close": 8.39, "volume": 3895.0}, {"date": "2019-07-24", "close": 8.36, "volume": 1988.0}, {"date": "2019-07-25", "close": 8.14, "volume": 12349.0}, {"date": "2019-07-26", "close": 8.29, "volume": 4434.0}, {"date": "2019-07-29", "close": 8.45, "volume": 5225.0}, {"date": "2019-07-30", "close": 8.3107, "volume": 4889.0}, {"date": "2019-07-31", "close": 8.3301, "volume": 4684.0}, {"date": "2019-08-01", "close": 8.58, "volume": 3980.0}, {"date": "2019-08-02", "close": 8.49, "volume": 896.0}, {"date": "2019-08-05", "close": 8.85, "volume": 37222.0}, {"date": "2019-08-06", "close": 8.93, "volume": 11126.0}, {"date": "2019-08-07", "close": 8.76, "volume": 11371.0}, {"date": "2019-08-08", "close": 8.67, "volume": 13280.0}, {"date": "2019-08-09", "close": 8.69, "volume": 6243.0}, {"date": "2019-08-12", "close": 8.5, "volume": 6908.0}, {"date": "2019-08-13", "close": 8.385, "volume": 14237.0}, {"date": "2019-08-14", "close": 8.0, "volume": 33394.0}, {"date": "2019-08-15", "close": 7.6709, "volume": 18834.0}, {"date": "2019-08-16", "close": 7.9025, "volume": 33201.0}, {"date": "2019-08-19", "close": 8.22, "volume": 34222.0}, {"date": "2019-08-20", "close": 8.37, "volume": 12352.0}, {"date": "2019-08-21", "close": 8.3599, "volume": 1848.0}, {"date": "2019-08-22", "close": 8.26, "volume": 3672.0}, {"date": "2019-08-23", "close": 8.3395, "volume": 29083.0}, {"date": "2019-08-26", "close": 8.01, "volume": 14740.0}, {"date": "2019-08-27", "close": 8.07, "volume": 9796.0}, {"date": "2019-08-28", "close": 8.0791, "volume": 12264.0}, {"date": "2019-08-29", "close": 8.09, "volume": 7862.0}, {"date": "2019-08-30", "close": 8.07, "volume": 7976.0}, {"date": "2019-09-03", "close": 7.97, "volume": 8484.0}, {"date": "2019-09-04", "close": 7.94, "volume": 11633.0}, {"date": "2019-09-05", "close": 8.25, "volume": 99309.0}, {"date": "2019-09-06", "close": 8.2, "volume": 33367.0}, {"date": "2019-09-09", "close": 8.3094, "volume": 17357.0}, {"date": "2019-09-10", "close": 8.35, "volume": 17475.0}, {"date": "2019-09-11", "close": 8.37, "volume": 16379.0}, {"date": "2019-09-12", "close": 8.38, "volume": 21460.0}, {"date": "2019-09-13", "close": 8.3719, "volume": 3749.0}, {"date": "2019-09-16", "close": 8.3426, "volume": 4802.0}, {"date": "2019-09-17", "close": 8.3, "volume": 3950.0}, {"date": "2019-09-18", "close": 8.35, "volume": 25813.0}, {"date": "2019-09-19", "close": 8.36, "volume": 1861.0}, {"date": "2019-09-20", "close": 8.3104, "volume": 2548.0}, {"date": "2019-09-23", "close": 8.26, "volume": 8325.0}, {"date": "2019-09-24", "close": 8.39, "volume": 15762.0}, {"date": "2019-09-25", "close": 8.35, "volume": 5146.0}, {"date": "2019-09-26", "close": 8.3721, "volume": 7572.0}, {"date": "2019-09-27", "close": 8.35, "volume": 6074.0}, {"date": "2019-09-30", "close": 8.38, "volume": 2785.0}, {"date": "2019-10-01", "close": 8.36, "volume": 8473.0}, {"date": "2019-10-02", "close": 8.3284, "volume": 4636.0}, {"date": "2019-10-03", "close": 8.2404, "volume": 22419.0}, {"date": "2019-10-04", "close": 8.2158, "volume": 12256.0}, {"date": "2019-10-07", "close": 7.985, "volume": 11366.0}, {"date": "2019-10-08", "close": 8.05, "volume": 5696.0}, {"date": "2019-10-09", "close": 7.9723, "volume": 7310.0}, {"date": "2019-10-10", "close": 8.18, "volume": 11611.0}, {"date": "2019-10-11", "close": 8.196, "volume": 9216.0}, {"date": "2019-10-14", "close": 8.27, "volume": 3449.0}, {"date": "2019-10-15", "close": 8.33, "volume": 7928.0}, {"date": "2019-10-16", "close": 8.15, "volume": 5535.0}, {"date": "2019-10-17", "close": 7.9965, "volume": 15913.0}, {"date": "2019-10-18", "close": 7.9816, "volume": 2280.0}, {"date": "2019-10-21", "close": 8.0, "volume": 6032.0}, {"date": "2019-10-22", "close": 7.93, "volume": 4894.0}, {"date": "2019-10-23", "close": 8.02, "volume": 9049.0}, {"date": "2019-10-24", "close": 8.2, "volume": 4980.0}, {"date": "2019-10-25", "close": 8.14, "volume": 2750.0}, {"date": "2019-10-28", "close": 8.27, "volume": 18321.0}, {"date": "2019-10-29", "close": 8.24, "volume": 6520.0}, {"date": "2019-10-30", "close": 8.25, "volume": 4861.0}, {"date": "2019-10-31", "close": 8.16, "volume": 12400.0}, {"date": "2019-11-01", "close": 8.22, "volume": 4441.0}, {"date": "2019-11-04", "close": 8.15, "volume": 14498.0}, {"date": "2019-11-05", "close": 8.1, "volume": 6684.0}, {"date": "2019-11-06", "close": 8.0, "volume": 2411.0}, {"date": "2019-11-07", "close": 8.03, "volume": 12444.0}, {"date": "2019-11-08", "close": 7.87, "volume": 3648.0}, {"date": "2019-11-11", "close": 7.7, "volume": 15802.0}, {"date": "2019-11-12", "close": 7.49, "volume": 71675.0}, {"date": "2019-11-13", "close": 7.41, "volume": 37579.0}, {"date": "2019-11-14", "close": 7.37, "volume": 28817.0}, {"date": "2019-11-15", "close": 7.36, "volume": 29106.0}, {"date": "2019-11-18", "close": 7.63, "volume": 175131.0}, {"date": "2019-11-19", "close": 8.17, "volume": 152317.0}, {"date": "2019-11-20", "close": 8.39, "volume": 68200.0}, {"date": "2019-11-21", "close": 8.26, "volume": 15153.0}, {"date": "2019-11-22", "close": 8.36, "volume": 12295.0}, {"date": "2019-11-25", "close": 8.51, "volume": 263824.0}, {"date": "2019-11-26", "close": 8.69, "volume": 23641.0}, {"date": "2019-11-27", "close": 8.5681, "volume": 7798.0}, {"date": "2019-11-29", "close": 8.39, "volume": 12012.0}, {"date": "2019-12-02", "close": 8.05, "volume": 17750.0}, {"date": "2019-12-03", "close": 7.8795, "volume": 15716.0}, {"date": "2019-12-04", "close": 8.01, "volume": 16324.0}, {"date": "2019-12-05", "close": 8.08, "volume": 11855.0}, {"date": "2019-12-06", "close": 8.06, "volume": 25835.0}, {"date": "2019-12-09", "close": 7.915, "volume": 20376.0}, {"date": "2019-12-10", "close": 7.71, "volume": 24369.0}, {"date": "2019-12-11", "close": 7.82, "volume": 4422.0}, {"date": "2019-12-12", "close": 7.77, "volume": 36391.0}, {"date": "2019-12-13", "close": 7.76, "volume": 16617.0}, {"date": "2019-12-16", "close": 7.6, "volume": 57542.0}, {"date": "2019-12-17", "close": 7.55, "volume": 21015.0}, {"date": "2019-12-18", "close": 7.8431, "volume": 21111.0}, {"date": "2019-12-19", "close": 7.62, "volume": 35854.0}, {"date": "2019-12-20", "close": 7.65, "volume": 10456.0}, {"date": "2019-12-23", "close": 7.55, "volume": 46578.0}, {"date": "2019-12-24", "close": 7.73, "volume": 4081.0}, {"date": "2019-12-26", "close": 7.8403, "volume": 5088.0}, {"date": "2019-12-27", "close": 7.895, "volume": 6677.0}, {"date": "2019-12-30", "close": 7.797, "volume": 20378.0}, {"date": "2019-12-31", "close": 7.88, "volume": 16476.0}, {"date": "2020-01-02", "close": 8.02, "volume": 26180.0}, {"date": "2020-01-03", "close": 8.0, "volume": 8060.0}, {"date": "2020-01-06", "close": 8.24, "volume": 20705.0}, {"date": "2020-01-07", "close": 8.17, "volume": 18945.0}, {"date": "2020-01-08", "close": 8.29, "volume": 15440.0}, {"date": "2020-01-09", "close": 8.48, "volume": 28703.0}, {"date": "2020-01-10", "close": 8.485, "volume": 4200.0}, {"date": "2020-01-13", "close": 8.25, "volume": 25831.0}, {"date": "2020-01-14", "close": 8.4, "volume": 9170.0}, {"date": "2020-01-15", "close": 8.44, "volume": 26127.0}, {"date": "2020-01-16", "close": 9.0, "volume": 101987.0}, {"date": "2020-01-17", "close": 9.15, "volume": 180817.0}, {"date": "2020-01-21", "close": 10.29, "volume": 471470.0}, {"date": "2020-01-22", "close": 9.95, "volume": 279933.0}, {"date": "2020-01-23", "close": 10.18, "volume": 133013.0}, {"date": "2020-01-24", "close": 10.24, "volume": 212341.0}, {"date": "2020-01-27", "close": 10.24, "volume": 189798.0}, {"date": "2020-01-28", "close": 10.11, "volume": 94333.0}, {"date": "2020-01-29", "close": 9.5, "volume": 8684844.0}, {"date": "2020-01-30", "close": 9.48, "volume": 3861069.0}, {"date": "2020-01-31", "close": 9.48, "volume": 743794.0}, {"date": "2020-02-03", "close": 9.55, "volume": 889764.0}, {"date": "2020-02-04", "close": 9.52, "volume": 784536.0}, {"date": "2020-02-05", "close": 9.57, "volume": 523951.0}, {"date": "2020-02-06", "close": 9.58, "volume": 538334.0}, {"date": "2020-02-07", "close": 9.56, "volume": 584075.0}, {"date": "2020-02-10", "close": 9.59, "volume": 772798.0}, {"date": "2020-02-11", "close": 9.68, "volume": 829039.0}, {"date": "2020-02-12", "close": 9.8, "volume": 584986.0}, {"date": "2020-02-13", "close": 9.92, "volume": 868304.0}, {"date": "2020-02-14", "close": 9.86, "volume": 878524.0}, {"date": "2020-02-18", "close": 9.82, "volume": 604363.0}, {"date": "2020-02-19", "close": 9.85, "volume": 791760.0}, {"date": "2020-02-20", "close": 9.91, "volume": 337506.0}, {"date": "2020-02-21", "close": 9.84, "volume": 165427.0}, {"date": "2020-02-24", "close": 9.71, "volume": 990412.0}, {"date": "2020-02-25", "close": 9.57, "volume": 753369.0}, {"date": "2020-02-26", "close": 9.63, "volume": 477835.0}, {"date": "2020-02-27", "close": 9.46, "volume": 574631.0}, {"date": "2020-02-28", "close": 9.41, "volume": 591769.0}, {"date": "2020-03-02", "close": 9.4, "volume": 306827.0}, {"date": "2020-03-03", "close": 9.37, "volume": 522996.0}, {"date": "2020-03-04", "close": 9.48, "volume": 420003.0}, {"date": "2020-03-05", "close": 8.98, "volume": 715980.0}, {"date": "2020-03-06", "close": 8.8, "volume": 932181.0}, {"date": "2020-03-09", "close": 8.23, "volume": 660192.0}, {"date": "2020-03-10", "close": 8.5, "volume": 234851.0}, {"date": "2020-03-11", "close": 8.17, "volume": 362776.0}, {"date": "2020-03-12", "close": 7.35, "volume": 336227.0}, {"date": "2020-03-13", "close": 7.61, "volume": 162838.0}, {"date": "2020-03-16", "close": 5.46, "volume": 514361.0}, {"date": "2020-03-17", "close": 5.7, "volume": 374639.0}, {"date": "2020-03-18", "close": 4.86, "volume": 478016.0}, {"date": "2020-03-19", "close": 5.07, "volume": 343273.0}, {"date": "2020-03-20", "close": 5.47, "volume": 568111.0}, {"date": "2020-03-23", "close": 5.31, "volume": 371680.0}, {"date": "2020-03-24", "close": 6.12, "volume": 305123.0}, {"date": "2020-03-25", "close": 6.91, "volume": 471662.0}, {"date": "2020-03-26", "close": 7.34, "volume": 425741.0}, {"date": "2020-03-27", "close": 7.34, "volume": 277550.0}, {"date": "2020-03-30", "close": 7.43, "volume": 330775.0}, {"date": "2020-03-31", "close": 7.09, "volume": 544535.0}, {"date": "2020-04-01", "close": 7.15, "volume": 400421.0}, {"date": "2020-04-02", "close": 7.33, "volume": 265321.0}, {"date": "2020-04-03", "close": 7.25, "volume": 229222.0}, {"date": "2020-04-06", "close": 7.61, "volume": 441672.0}, {"date": "2020-04-07", "close": 7.68, "volume": 536102.0}, {"date": "2020-04-08", "close": 8.07, "volume": 599227.0}, {"date": "2020-04-09", "close": 8.15, "volume": 177604.0}, {"date": "2020-04-13", "close": 8.37, "volume": 359448.0}, {"date": "2020-04-14", "close": 8.26, "volume": 526528.0}, {"date": "2020-04-15", "close": 8.2, "volume": 132676.0}, {"date": "2020-04-16", "close": 8.21, "volume": 241822.0}, {"date": "2020-04-17", "close": 8.31, "volume": 218484.0}, {"date": "2020-04-20", "close": 8.34, "volume": 226960.0}, {"date": "2020-04-21", "close": 8.31, "volume": 377331.0}, {"date": "2020-04-22", "close": 8.36, "volume": 189582.0}, {"date": "2020-04-23", "close": 8.38, "volume": 321930.0}, {"date": "2020-04-24", "close": 8.39, "volume": 122591.0}, {"date": "2020-04-27", "close": 8.5, "volume": 596919.0}, {"date": "2020-04-28", "close": 8.48, "volume": 401766.0}, {"date": "2020-04-29", "close": 8.64, "volume": 304664.0}, {"date": "2020-04-30", "close": 8.55, "volume": 290651.0}, {"date": "2020-05-01", "close": 8.56, "volume": 275261.0}, {"date": "2020-05-04", "close": 8.47, "volume": 270252.0}, {"date": "2020-05-05", "close": 8.46, "volume": 332844.0}, {"date": "2020-05-06", "close": 8.33, "volume": 207482.0}, {"date": "2020-05-07", "close": 8.42, "volume": 129733.0}, {"date": "2020-05-08", "close": 8.56, "volume": 231482.0}, {"date": "2020-05-11", "close": 8.48, "volume": 221461.0}, {"date": "2020-05-12", "close": 8.4, "volume": 1034905.0}, {"date": "2020-05-13", "close": 8.3, "volume": 204997.0}, {"date": "2020-05-14", "close": 8.28, "volume": 303415.0}, {"date": "2020-05-15", "close": 8.26, "volume": 293229.0}, {"date": "2020-05-18", "close": 8.43, "volume": 378173.0}, {"date": "2020-05-19", "close": 8.41, "volume": 108482.0}, {"date": "2020-05-20", "close": 8.52, "volume": 206412.0}, {"date": "2020-05-21", "close": 8.41, "volume": 115679.0}, {"date": "2020-05-22", "close": 8.4, "volume": 131349.0}, {"date": "2020-05-26", "close": 8.44, "volume": 514729.0}, {"date": "2020-05-27", "close": 8.41, "volume": 204488.0}, {"date": "2020-05-28", "close": 8.32, "volume": 259383.0}, {"date": "2020-05-29", "close": 8.36, "volume": 337968.0}, {"date": "2020-06-01", "close": 8.315, "volume": 241523.0}, {"date": "2020-06-02", "close": 7.97, "volume": 604018.0}, {"date": "2020-06-03", "close": 8.01, "volume": 795228.0}, {"date": "2020-06-04", "close": 6.95, "volume": 1069981.0}, {"date": "2020-06-05", "close": 7.17, "volume": 393959.0}, {"date": "2020-06-08", "close": 7.05, "volume": 388796.0}, {"date": "2020-06-09", "close": 6.85, "volume": 422384.0}, {"date": "2020-06-10", "close": 6.485, "volume": 379454.0}, {"date": "2020-06-11", "close": 6.12, "volume": 430092.0}, {"date": "2020-06-12", "close": 6.22, "volume": 281035.0}, {"date": "2020-06-15", "close": 6.04, "volume": 411984.0}, {"date": "2020-06-16", "close": 6.24, "volume": 376891.0}, {"date": "2020-06-17", "close": 6.15, "volume": 363576.0}, {"date": "2020-06-18", "close": 6.24, "volume": 570067.0}, {"date": "2020-06-19", "close": 6.37, "volume": 720976.0}, {"date": "2020-06-22", "close": 6.37, "volume": 557613.0}, {"date": "2020-06-23", "close": 6.34, "volume": 206543.0}, {"date": "2020-06-24", "close": 6.2, "volume": 293023.0}, {"date": "2020-06-25", "close": 6.1, "volume": 209102.0}, {"date": "2020-06-26", "close": 6.14, "volume": 227992.0}, {"date": "2020-06-29", "close": 6.33, "volume": 167533.0}, {"date": "2020-06-30", "close": 6.37, "volume": 325594.0}, {"date": "2020-07-01", "close": 6.37, "volume": 229887.0}, {"date": "2020-07-02", "close": 6.3, "volume": 204249.0}, {"date": "2020-07-06", "close": 6.29, "volume": 217865.0}, {"date": "2020-07-07", "close": 6.11, "volume": 209075.0}, {"date": "2020-07-08", "close": 5.23, "volume": 4294869.0}, {"date": "2020-07-09", "close": 5.1, "volume": 1040758.0}, {"date": "2020-07-10", "close": 5.11, "volume": 525977.0}, {"date": "2020-07-13", "close": 4.99, "volume": 470461.0}, {"date": "2020-07-14", "close": 4.98, "volume": 422314.0}, {"date": "2020-07-15", "close": 5.28, "volume": 941851.0}, {"date": "2020-07-16", "close": 5.405, "volume": 890931.0}, {"date": "2020-07-17", "close": 5.48, "volume": 583401.0}, {"date": "2020-07-20", "close": 5.42, "volume": 234711.0}, {"date": "2020-07-21", "close": 5.33, "volume": 242772.0}, {"date": "2020-07-22", "close": 5.29, "volume": 284295.0}, {"date": "2020-07-23", "close": 5.21, "volume": 106928.0}, {"date": "2020-07-24", "close": 5.17, "volume": 181735.0}, {"date": "2020-07-27", "close": 5.43, "volume": 354367.0}, {"date": "2020-07-28", "close": 5.57, "volume": 344407.0}, {"date": "2020-07-29", "close": 5.65, "volume": 688502.0}, {"date": "2020-07-30", "close": 5.59, "volume": 145670.0}, {"date": "2020-07-31", "close": 5.59, "volume": 142739.0}, {"date": "2020-08-03", "close": 5.43, "volume": 199685.0}, {"date": "2020-08-04", "close": 5.41, "volume": 174015.0}, {"date": "2020-08-05", "close": 5.43, "volume": 179522.0}, {"date": "2020-08-06", "close": 5.61, "volume": 814325.0}, {"date": "2020-08-07", "close": 5.75, "volume": 199635.0}, {"date": "2020-08-10", "close": 5.67, "volume": 243411.0}, {"date": "2020-08-11", "close": 5.63, "volume": 147699.0}, {"date": "2020-08-12", "close": 5.64, "volume": 176068.0}, {"date": "2020-08-13", "close": 5.63, "volume": 115168.0}, {"date": "2020-08-14", "close": 5.65, "volume": 69298.0}, {"date": "2020-08-17", "close": 5.65, "volume": 54387.0}, {"date": "2020-08-18", "close": 5.6, "volume": 111457.0}, {"date": "2020-08-19", "close": 5.6, "volume": 132886.0}, {"date": "2020-08-20", "close": 5.52, "volume": 101111.0}, {"date": "2020-08-21", "close": 5.45, "volume": 87876.0}, {"date": "2020-08-24", "close": 5.53, "volume": 151254.0}, {"date": "2020-08-25", "close": 5.46, "volume": 94430.0}, {"date": "2020-08-26", "close": 5.39, "volume": 132922.0}, {"date": "2020-08-27", "close": 5.31, "volume": 73607.0}, {"date": "2020-08-28", "close": 5.35, "volume": 115471.0}, {"date": "2020-08-31", "close": 5.39, "volume": 143838.0}, {"date": "2020-09-01", "close": 5.34, "volume": 106686.0}, {"date": "2020-09-02", "close": 5.43, "volume": 118653.0}, {"date": "2020-09-03", "close": 5.35, "volume": 117870.0}, {"date": "2020-09-04", "close": 5.3, "volume": 140315.0}, {"date": "2020-09-08", "close": 5.45, "volume": 426743.0}, {"date": "2020-09-09", "close": 5.48, "volume": 151061.0}, {"date": "2020-09-10", "close": 5.49, "volume": 125226.0}, {"date": "2020-09-11", "close": 5.41, "volume": 46335.0}, {"date": "2020-09-14", "close": 5.47, "volume": 126897.0}, {"date": "2020-09-15", "close": 5.53, "volume": 105378.0}, {"date": "2020-09-16", "close": 5.48, "volume": 89118.0}, {"date": "2020-09-17", "close": 5.54, "volume": 170936.0}, {"date": "2020-09-18", "close": 5.55, "volume": 113144.0}, {"date": "2020-09-21", "close": 5.55, "volume": 159787.0}, {"date": "2020-09-22", "close": 5.63, "volume": 145112.0}, {"date": "2020-09-23", "close": 5.65, "volume": 222373.0}, {"date": "2020-09-24", "close": 5.63, "volume": 189205.0}, {"date": "2020-09-25", "close": 5.63, "volume": 57419.0}, {"date": "2020-09-28", "close": 5.62, "volume": 80856.0}, {"date": "2020-09-29", "close": 5.66, "volume": 73793.0}, {"date": "2020-09-30", "close": 5.45, "volume": 295395.0}, {"date": "2020-10-01", "close": 5.27, "volume": 490695.0}, {"date": "2020-10-02", "close": 5.21, "volume": 184249.0}, {"date": "2020-10-05", "close": 5.31, "volume": 4513341.0}, {"date": "2020-10-06", "close": 5.41, "volume": 2207373.0}, {"date": "2020-10-07", "close": 5.5, "volume": 802377.0}, {"date": "2020-10-08", "close": 5.25, "volume": 842454.0}, {"date": "2020-10-09", "close": 5.24, "volume": 445782.0}, {"date": "2020-10-12", "close": 5.15, "volume": 493895.0}, {"date": "2020-10-13", "close": 4.99, "volume": 280660.0}, {"date": "2020-10-14", "close": 5.0, "volume": 509326.0}, {"date": "2020-10-15", "close": 5.3, "volume": 913238.0}, {"date": "2020-10-16", "close": 5.32, "volume": 570848.0}, {"date": "2020-10-19", "close": 5.49, "volume": 1190284.0}, {"date": "2020-10-20", "close": 5.42, "volume": 354659.0}, {"date": "2020-10-21", "close": 5.43, "volume": 373585.0}, {"date": "2020-10-22", "close": 5.51, "volume": 308856.0}, {"date": "2020-10-23", "close": 5.58, "volume": 489199.0}, {"date": "2020-10-26", "close": 5.7, "volume": 467915.0}, {"date": "2020-10-27", "close": 5.63, "volume": 319496.0}, {"date": "2020-10-28", "close": 5.72, "volume": 375134.0}, {"date": "2020-10-29", "close": 5.93, "volume": 471878.0}, {"date": "2020-10-30", "close": 5.99, "volume": 724785.0}, {"date": "2020-11-02", "close": 5.99, "volume": 520836.0}, {"date": "2020-11-03", "close": 5.92, "volume": 332834.0}, {"date": "2020-11-04", "close": 6.0, "volume": 1019754.0}, {"date": "2020-11-05", "close": 5.91, "volume": 582569.0}, {"date": "2020-11-06", "close": 6.08, "volume": 754034.0}, {"date": "2020-11-09", "close": 6.03, "volume": 542607.0}, {"date": "2020-11-10", "close": 5.5, "volume": 933787.0}, {"date": "2020-11-11", "close": 5.4, "volume": 256429.0}, {"date": "2020-11-12", "close": 5.34, "volume": 147544.0}, {"date": "2020-11-13", "close": 5.36, "volume": 159513.0}, {"date": "2020-11-16", "close": 5.44, "volume": 279487.0}, {"date": "2020-11-17", "close": 5.38, "volume": 198887.0}, {"date": "2020-11-18", "close": 5.45, "volume": 257524.0}, {"date": "2020-11-19", "close": 5.4, "volume": 130123.0}, {"date": "2020-11-20", "close": 5.48, "volume": 149717.0}, {"date": "2020-11-23", "close": 5.74, "volume": 263686.0}, {"date": "2020-11-24", "close": 5.9, "volume": 474162.0}, {"date": "2020-11-25", "close": 5.93, "volume": 164035.0}, {"date": "2020-11-27", "close": 6.15, "volume": 182601.0}, {"date": "2020-11-30", "close": 6.06, "volume": 224162.0}, {"date": "2020-12-01", "close": 6.14, "volume": 240558.0}, {"date": "2020-12-02", "close": 6.0, "volume": 202606.0}, {"date": "2020-12-03", "close": 6.2, "volume": 315721.0}, {"date": "2020-12-04", "close": 6.33, "volume": 257891.0}, {"date": "2020-12-07", "close": 6.33, "volume": 323420.0}, {"date": "2020-12-08", "close": 6.51, "volume": 626317.0}, {"date": "2020-12-09", "close": 6.39, "volume": 357661.0}, {"date": "2020-12-10", "close": 6.37, "volume": 447592.0}, {"date": "2020-12-11", "close": 6.26, "volume": 526652.0}, {"date": "2020-12-14", "close": 6.4, "volume": 298442.0}, {"date": "2020-12-15", "close": 6.38, "volume": 287392.0}, {"date": "2020-12-16", "close": 6.13, "volume": 382847.0}, {"date": "2020-12-17", "close": 6.1, "volume": 463692.0}, {"date": "2020-12-18", "close": 6.16, "volume": 551426.0}, {"date": "2020-12-21", "close": 6.11, "volume": 540015.0}, {"date": "2020-12-22", "close": 6.06, "volume": 280487.0}, {"date": "2020-12-23", "close": 6.13, "volume": 309373.0}, {"date": "2020-12-24", "close": 6.04, "volume": 108293.0}, {"date": "2020-12-28", "close": 6.42, "volume": 485454.0}, {"date": "2020-12-29", "close": 6.22, "volume": 311300.0}, {"date": "2020-12-30", "close": 6.43, "volume": 616786.0}, {"date": "2020-12-31", "close": 6.52, "volume": 437241.0}, {"date": "2021-01-04", "close": 7.19, "volume": 1145284.0}, {"date": "2021-01-05", "close": 6.91, "volume": 1057626.0}, {"date": "2021-01-06", "close": 7.2, "volume": 660529.0}, {"date": "2021-01-07", "close": 7.67, "volume": 949890.0}, {"date": "2021-01-08", "close": 6.99, "volume": 681672.0}, {"date": "2021-01-11", "close": 6.81, "volume": 626174.0}, {"date": "2021-01-12", "close": 6.85, "volume": 500077.0}, {"date": "2021-01-13", "close": 6.81, "volume": 362852.0}, {"date": "2021-01-14", "close": 7.5, "volume": 1545117.0}, {"date": "2021-01-15", "close": 7.32, "volume": 870848.0}, {"date": "2021-01-19", "close": 9.22, "volume": 8328086.0}, {"date": "2021-01-20", "close": 9.38, "volume": 2782556.0}, {"date": "2021-01-21", "close": 9.15, "volume": 2266240.0}, {"date": "2021-01-22", "close": 10.1, "volume": 2381419.0}, {"date": "2021-01-25", "close": 12.1, "volume": 10735840.0}, {"date": "2021-01-26", "close": 12.66, "volume": 5720809.0}, {"date": "2021-01-27", "close": 12.45, "volume": 3869879.0}, {"date": "2021-01-28", "close": 11.68, "volume": 3253604.0}, {"date": "2021-01-29", "close": 11.42, "volume": 1966532.0}, {"date": "2021-02-01", "close": 11.68, "volume": 1847689.0}, {"date": "2021-02-02", "close": 11.81, "volume": 1516203.0}, {"date": "2021-02-03", "close": 13.15, "volume": 3006221.0}, {"date": "2021-02-04", "close": 13.53, "volume": 2528257.0}, {"date": "2021-02-05", "close": 15.19, "volume": 4548070.0}, {"date": "2021-02-08", "close": 18.49, "volume": 5271695.0}, {"date": "2021-02-09", "close": 19.2, "volume": 3009468.0}, {"date": "2021-02-10", "close": 20.17, "volume": 5226186.0}, {"date": "2021-02-11", "close": 19.04, "volume": 3012539.0}, {"date": "2021-02-12", "close": 21.3, "volume": 3938102.0}, {"date": "2021-02-16", "close": 19.07, "volume": 5597674.0}, {"date": "2021-02-17", "close": 18.19, "volume": 4050949.0}, {"date": "2021-02-18", "close": 15.22, "volume": 6509449.0}, {"date": "2021-02-19", "close": 15.34, "volume": 2896353.0}, {"date": "2021-02-22", "close": 15.14, "volume": 3590591.0}, {"date": "2021-02-23", "close": 14.07, "volume": 3653913.0}, {"date": "2021-02-24", "close": 14.84, "volume": 2497568.0}, {"date": "2021-02-25", "close": 13.93, "volume": 3165818.0}, {"date": "2021-02-26", "close": 13.97, "volume": 2232215.0}, {"date": "2021-03-01", "close": 14.755, "volume": 1723470.0}, {"date": "2021-03-02", "close": 14.06, "volume": 1212388.0}, {"date": "2021-03-03", "close": 12.65, "volume": 2316513.0}, {"date": "2021-03-04", "close": 11.49, "volume": 3324071.0}, {"date": "2021-03-05", "close": 11.35, "volume": 2753786.0}, {"date": "2021-03-08", "close": 11.14, "volume": 1746293.0}, {"date": "2021-03-09", "close": 12.32, "volume": 2197496.0}, {"date": "2021-03-10", "close": 12.54, "volume": 1356015.0}, {"date": "2021-03-11", "close": 13.44, "volume": 1286889.0}, {"date": "2021-03-12", "close": 13.36, "volume": 1028997.0}, {"date": "2021-03-15", "close": 13.61, "volume": 1306683.0}, {"date": "2021-03-16", "close": 12.6, "volume": 1570693.0}, {"date": "2021-03-17", "close": 12.87, "volume": 1113397.0}, {"date": "2021-03-18", "close": 12.37, "volume": 954132.0}, {"date": "2021-03-19", "close": 12.29, "volume": 966196.0}, {"date": "2021-03-22", "close": 11.97, "volume": 978464.0}, {"date": "2021-03-23", "close": 11.23, "volume": 1202929.0}, {"date": "2021-03-24", "close": 10.44, "volume": 2038428.0}, {"date": "2021-03-25", "close": 10.52, "volume": 1308254.0}, {"date": "2021-03-26", "close": 10.42, "volume": 1158436.0}, {"date": "2021-03-29", "close": 10.42, "volume": 2456242.0}, {"date": "2021-03-30", "close": 10.06, "volume": 2070733.0}, {"date": "2021-03-31", "close": 10.46, "volume": 1465188.0}, {"date": "2021-04-01", "close": 10.77, "volume": 1223042.0}, {"date": "2021-04-05", "close": 10.85, "volume": 1279267.0}, {"date": "2021-04-06", "close": 10.61, "volume": 962972.0}, {"date": "2021-04-07", "close": 10.42, "volume": 593156.0}, {"date": "2021-04-08", "close": 10.59, "volume": 567878.0}, {"date": "2021-04-09", "close": 10.61, "volume": 448411.0}, {"date": "2021-04-12", "close": 9.74, "volume": 1189063.0}, {"date": "2021-04-13", "close": 9.79, "volume": 1003904.0}, {"date": "2021-04-14", "close": 10.03, "volume": 690032.0}, {"date": "2021-04-15", "close": 9.74, "volume": 1059214.0}, {"date": "2021-04-16", "close": 9.89, "volume": 640091.0}, {"date": "2021-04-19", "close": 9.63, "volume": 1085737.0}, {"date": "2021-04-20", "close": 9.31, "volume": 960862.0}, {"date": "2021-04-21", "close": 9.6, "volume": 477051.0}, {"date": "2021-04-22", "close": 9.71, "volume": 557279.0}, {"date": "2021-04-23", "close": 9.845, "volume": 428462.0}, {"date": "2021-04-26", "close": 10.23, "volume": 661807.0}, {"date": "2021-04-27", "close": 10.16, "volume": 500281.0}, {"date": "2021-04-28", "close": 10.41, "volume": 518434.0}, {"date": "2021-04-29", "close": 10.54, "volume": 1186791.0}, {"date": "2021-04-30", "close": 10.05, "volume": 726374.0}, {"date": "2021-05-03", "close": 10.15, "volume": 1710795.0}, {"date": "2021-05-04", "close": 9.63, "volume": 1372145.0}, {"date": "2021-05-05", "close": 9.74, "volume": 686072.0}, {"date": "2021-05-06", "close": 9.53, "volume": 701140.0}, {"date": "2021-05-07", "close": 9.66, "volume": 659768.0}, {"date": "2021-05-10", "close": 8.95, "volume": 847758.0}, {"date": "2021-05-11", "close": 8.99, "volume": 1029642.0}, {"date": "2021-05-12", "close": 8.73, "volume": 693823.0}, {"date": "2021-05-13", "close": 8.57, "volume": 900299.0}, {"date": "2021-05-14", "close": 8.75, "volume": 491437.0}, {"date": "2021-05-17", "close": 8.79, "volume": 451443.0}, {"date": "2021-05-18", "close": 9.1, "volume": 431041.0}, {"date": "2021-05-19", "close": 8.91, "volume": 607092.0}, {"date": "2021-05-20", "close": 9.5, "volume": 571677.0}, {"date": "2021-05-21", "close": 9.45, "volume": 362623.0}, {"date": "2021-05-24", "close": 9.33, "volume": 345238.0}, {"date": "2021-05-25", "close": 9.28, "volume": 384237.0}, {"date": "2021-05-26", "close": 9.73, "volume": 368627.0}, {"date": "2021-05-27", "close": 10.07, "volume": 487335.0}, {"date": "2021-05-28", "close": 10.09, "volume": 499241.0}, {"date": "2021-06-01", "close": 9.86, "volume": 465573.0}, {"date": "2021-06-02", "close": 10.16, "volume": 405338.0}, {"date": "2021-06-03", "close": 10.31, "volume": 471503.0}, {"date": "2021-06-04", "close": 10.52, "volume": 494153.0}, {"date": "2021-06-07", "close": 10.71, "volume": 692214.0}, {"date": "2021-06-08", "close": 10.97, "volume": 610613.0}, {"date": "2021-06-09", "close": 10.65, "volume": 588577.0}, {"date": "2021-06-10", "close": 10.79, "volume": 484208.0}, {"date": "2021-06-11", "close": 10.87, "volume": 448563.0}, {"date": "2021-06-14", "close": 11.06, "volume": 513256.0}, {"date": "2021-06-15", "close": 10.28, "volume": 749140.0}, {"date": "2021-06-16", "close": 10.53, "volume": 339395.0}, {"date": "2021-06-17", "close": 10.23, "volume": 921751.0}, {"date": "2021-06-18", "close": 9.86, "volume": 1257008.0}, {"date": "2021-06-21", "close": 9.87, "volume": 606842.0}, {"date": "2021-06-22", "close": 10.11, "volume": 480920.0}, {"date": "2021-06-23", "close": 10.18, "volume": 361866.0}, {"date": "2021-06-24", "close": 10.18, "volume": 396874.0}, {"date": "2021-06-25", "close": 10.27, "volume": 302075.0}, {"date": "2021-06-28", "close": 10.01, "volume": 686220.0}, {"date": "2021-06-29", "close": 10.34, "volume": 525109.0}, {"date": "2021-06-30", "close": 10.18, "volume": 398564.0}, {"date": "2021-07-01", "close": 10.23, "volume": 305599.0}, {"date": "2021-07-02", "close": 9.95, "volume": 542456.0}, {"date": "2021-07-06", "close": 10.31, "volume": 609807.0}, {"date": "2021-07-07", "close": 10.12, "volume": 801984.0}, {"date": "2021-07-08", "close": 10.2, "volume": 543657.0}, {"date": "2021-07-09", "close": 10.43, "volume": 626975.0}, {"date": "2021-07-12", "close": 10.17, "volume": 498818.0}, {"date": "2021-07-13", "close": 10.1, "volume": 425265.0}, {"date": "2021-07-14", "close": 9.8, "volume": 589124.0}, {"date": "2021-07-15", "close": 9.21, "volume": 992630.0}, {"date": "2021-07-16", "close": 9.25, "volume": 433790.0}, {"date": "2021-07-19", "close": 9.16, "volume": 678523.0}, {"date": "2021-07-20", "close": 9.49, "volume": 355674.0}, {"date": "2021-07-21", "close": 10.0, "volume": 453386.0}, {"date": "2021-07-22", "close": 9.93, "volume": 438826.0}, {"date": "2021-07-23", "close": 9.81, "volume": 232274.0}, {"date": "2021-07-26", "close": 9.91, "volume": 448788.0}, {"date": "2021-07-27", "close": 9.62, "volume": 397124.0}, {"date": "2021-07-28", "close": 9.93, "volume": 340413.0}, {"date": "2021-07-29", "close": 10.44, "volume": 789226.0}, {"date": "2021-07-30", "close": 10.48, "volume": 379511.0}, {"date": "2021-08-02", "close": 10.37, "volume": 496414.0}, {"date": "2021-08-03", "close": 10.24, "volume": 524500.0}, {"date": "2021-08-04", "close": 10.09, "volume": 386001.0}, {"date": "2021-08-05", "close": 10.41, "volume": 318813.0}, {"date": "2021-08-06", "close": 10.48, "volume": 428495.0}, {"date": "2021-08-09", "close": 10.4, "volume": 490617.0}, {"date": "2021-08-10", "close": 10.57, "volume": 828165.0}, {"date": "2021-08-11", "close": 10.23, "volume": 721164.0}, {"date": "2021-08-12", "close": 10.36, "volume": 358133.0}, {"date": "2021-08-13", "close": 10.34, "volume": 377877.0}, {"date": "2021-08-16", "close": 10.13, "volume": 409146.0}, {"date": "2021-08-17", "close": 9.66, "volume": 712537.0}, {"date": "2021-08-18", "close": 9.63, "volume": 400456.0}, {"date": "2021-08-19", "close": 9.54, "volume": 413925.0}, {"date": "2021-08-20", "close": 10.0, "volume": 373875.0}, {"date": "2021-08-23", "close": 10.24, "volume": 427472.0}, {"date": "2021-08-24", "close": 10.49, "volume": 330517.0}, {"date": "2021-08-25", "close": 10.25, "volume": 587408.0}, {"date": "2021-08-26", "close": 9.7, "volume": 836932.0}, {"date": "2021-08-27", "close": 9.8, "volume": 504340.0}, {"date": "2021-08-30", "close": 9.93, "volume": 1185474.0}, {"date": "2021-08-31", "close": 9.83, "volume": 467548.0}, {"date": "2021-09-01", "close": 9.86, "volume": 392392.0}, {"date": "2021-09-02", "close": 9.77, "volume": 863574.0}, {"date": "2021-09-03", "close": 9.74, "volume": 442121.0}, {"date": "2021-09-07", "close": 9.66, "volume": 521385.0}, {"date": "2021-09-08", "close": 9.28, "volume": 893740.0}, {"date": "2021-09-09", "close": 9.54, "volume": 445074.0}, {"date": "2021-09-10", "close": 9.35, "volume": 262529.0}, {"date": "2021-09-13", "close": 9.49, "volume": 406823.0}, {"date": "2021-09-14", "close": 9.2, "volume": 414906.0}, {"date": "2021-09-15", "close": 9.26, "volume": 306057.0}, {"date": "2021-09-16", "close": 9.15, "volume": 355259.0}, {"date": "2021-09-17", "close": 9.24, "volume": 507560.0}, {"date": "2021-09-20", "close": 8.9, "volume": 591491.0}, {"date": "2021-09-21", "close": 8.91, "volume": 386919.0}, {"date": "2021-09-22", "close": 9.18, "volume": 375123.0}, {"date": "2021-09-23", "close": 9.48, "volume": 564410.0}, {"date": "2021-09-24", "close": 9.27, "volume": 297855.0}, {"date": "2021-09-27", "close": 9.27, "volume": 333502.0}, {"date": "2021-09-28", "close": 8.98, "volume": 459606.0}, {"date": "2021-09-29", "close": 8.84, "volume": 400200.0}, {"date": "2021-09-30", "close": 8.99, "volume": 358248.0}, {"date": "2021-10-01", "close": 8.91, "volume": 411156.0}, {"date": "2021-10-04", "close": 8.4, "volume": 893426.0}, {"date": "2021-10-05", "close": 8.45, "volume": 393833.0}, {"date": "2021-10-06", "close": 8.34, "volume": 384981.0}, {"date": "2021-10-07", "close": 8.49, "volume": 355773.0}, {"date": "2021-10-08", "close": 8.37, "volume": 286665.0}, {"date": "2021-10-11", "close": 8.39, "volume": 321331.0}, {"date": "2021-10-12", "close": 8.37, "volume": 346212.0}, {"date": "2021-10-13", "close": 8.56, "volume": 243198.0}, {"date": "2021-10-14", "close": 8.49, "volume": 303739.0}, {"date": "2021-10-15", "close": 8.43, "volume": 349772.0}, {"date": "2021-10-18", "close": 8.4, "volume": 503730.0}, {"date": "2021-10-19", "close": 8.65, "volume": 301073.0}, {"date": "2021-10-20", "close": 8.58, "volume": 597504.0}, {"date": "2021-10-21", "close": 8.42, "volume": 439925.0}, {"date": "2021-10-22", "close": 8.34, "volume": 407383.0}, {"date": "2021-10-25", "close": 8.44, "volume": 393794.0}, {"date": "2021-10-26", "close": 8.27, "volume": 384982.0}, {"date": "2021-10-27", "close": 8.2, "volume": 315708.0}, {"date": "2021-10-28", "close": 8.3, "volume": 314960.0}, {"date": "2021-10-29", "close": 8.19, "volume": 368012.0}, {"date": "2021-11-01", "close": 8.49, "volume": 619169.0}, {"date": "2021-11-02", "close": 8.32, "volume": 626348.0}, {"date": "2021-11-03", "close": 8.56, "volume": 347334.0}, {"date": "2021-11-04", "close": 8.45, "volume": 418168.0}, {"date": "2021-11-05", "close": 8.45, "volume": 321134.0}, {"date": "2021-11-08", "close": 8.23, "volume": 632352.0}, {"date": "2021-11-09", "close": 8.43, "volume": 747136.0}, {"date": "2021-11-10", "close": 8.09, "volume": 389949.0}, {"date": "2021-11-11", "close": 8.08, "volume": 455075.0}, {"date": "2021-11-12", "close": 7.98, "volume": 580577.0}, {"date": "2021-11-15", "close": 7.83, "volume": 469996.0}, {"date": "2021-11-16", "close": 7.68, "volume": 472508.0}, {"date": "2021-11-17", "close": 7.5, "volume": 549800.0}, {"date": "2021-11-18", "close": 7.32, "volume": 479630.0}, {"date": "2021-11-19", "close": 7.18, "volume": 522189.0}, {"date": "2021-11-22", "close": 6.86, "volume": 570060.0}, {"date": "2021-11-23", "close": 6.98, "volume": 422672.0}, {"date": "2021-11-24", "close": 7.06, "volume": 266842.0}, {"date": "2021-11-26", "close": 6.75, "volume": 358350.0}, {"date": "2021-11-29", "close": 6.98, "volume": 532903.0}, {"date": "2021-11-30", "close": 7.08, "volume": 442489.0}, {"date": "2021-12-01", "close": 6.98, "volume": 561470.0}, {"date": "2021-12-02", "close": 7.16, "volume": 446283.0}, {"date": "2021-12-03", "close": 7.09, "volume": 608182.0}, {"date": "2021-12-06", "close": 7.21, "volume": 610837.0}, {"date": "2021-12-07", "close": 7.47, "volume": 431499.0}, {"date": "2021-12-08", "close": 7.71, "volume": 375551.0}, {"date": "2021-12-09", "close": 7.52, "volume": 323873.0}, {"date": "2021-12-10", "close": 7.54, "volume": 211639.0}, {"date": "2021-12-13", "close": 7.22, "volume": 519129.0}, {"date": "2021-12-14", "close": 7.32, "volume": 348083.0}, {"date": "2021-12-15", "close": 7.4, "volume": 332044.0}, {"date": "2021-12-16", "close": 7.27, "volume": 342301.0}, {"date": "2021-12-17", "close": 7.47, "volume": 798956.0}, {"date": "2021-12-20", "close": 7.25, "volume": 329533.0}, {"date": "2021-12-21", "close": 7.5, "volume": 344533.0}, {"date": "2021-12-22", "close": 7.5, "volume": 234172.0}, {"date": "2021-12-23", "close": 7.43, "volume": 248181.0}, {"date": "2021-12-27", "close": 7.3, "volume": 362599.0}, {"date": "2021-12-28", "close": 7.17, "volume": 327998.0}, {"date": "2021-12-29", "close": 7.21, "volume": 373349.0}, {"date": "2021-12-30", "close": 7.18, "volume": 447150.0}, {"date": "2021-12-31", "close": 7.07, "volume": 393012.0}, {"date": "2022-01-03", "close": 8.56, "volume": 2340367.0}, {"date": "2022-01-04", "close": 8.31, "volume": 1013689.0}, {"date": "2022-01-05", "close": 8.22, "volume": 758203.0}, {"date": "2022-01-06", "close": 8.09, "volume": 667320.0}, {"date": "2022-01-07", "close": 8.1, "volume": 352395.0}, {"date": "2022-01-10", "close": 7.87, "volume": 750219.0}, {"date": "2022-01-11", "close": 7.94, "volume": 309365.0}, {"date": "2022-01-12", "close": 7.91, "volume": 286626.0}, {"date": "2022-01-13", "close": 8.06, "volume": 514281.0}, {"date": "2022-01-14", "close": 7.86, "volume": 399901.0}, {"date": "2022-01-18", "close": 7.72, "volume": 328097.0}, {"date": "2022-01-19", "close": 7.78, "volume": 293891.0}, {"date": "2022-01-20", "close": 7.81, "volume": 406312.0}, {"date": "2022-01-21", "close": 7.57, "volume": 453125.0}, {"date": "2022-01-24", "close": 7.42, "volume": 842526.0}, {"date": "2022-01-25", "close": 7.55, "volume": 353709.0}, {"date": "2022-01-26", "close": 7.28, "volume": 264295.0}, {"date": "2022-01-27", "close": 7.21, "volume": 413301.0}, {"date": "2022-01-28", "close": 7.49, "volume": 265760.0}, {"date": "2022-01-31", "close": 7.57, "volume": 248149.0}, {"date": "2022-02-01", "close": 7.59, "volume": 232694.0}, {"date": "2022-02-02", "close": 7.79, "volume": 364927.0}, {"date": "2022-02-03", "close": 7.75, "volume": 216672.0}, {"date": "2022-02-04", "close": 7.55, "volume": 195583.0}, {"date": "2022-02-07", "close": 7.62, "volume": 179255.0}, {"date": "2022-02-08", "close": 7.75, "volume": 127895.0}, {"date": "2022-02-09", "close": 7.98, "volume": 243742.0}, {"date": "2022-02-10", "close": 8.34, "volume": 600707.0}, {"date": "2022-02-11", "close": 8.2, "volume": 304628.0}, {"date": "2022-02-14", "close": 8.01, "volume": 268358.0}, {"date": "2022-02-15", "close": 8.7, "volume": 642831.0}, {"date": "2022-02-16", "close": 9.05, "volume": 381631.0}, {"date": "2022-02-17", "close": 8.75, "volume": 315775.0}, {"date": "2022-02-18", "close": 8.52, "volume": 307759.0}, {"date": "2022-02-22", "close": 8.25, "volume": 292297.0}, {"date": "2022-02-23", "close": 8.05, "volume": 313270.0}, {"date": "2022-02-24", "close": 7.98, "volume": 469688.0}, {"date": "2022-02-25", "close": 7.93, "volume": 232331.0}, {"date": "2022-02-28", "close": 8.22, "volume": 269892.0}, {"date": "2022-03-01", "close": 8.18, "volume": 3015579.0}, {"date": "2022-03-02", "close": 8.46, "volume": 215043.0}, {"date": "2022-03-03", "close": 8.16, "volume": 857884.0}, {"date": "2022-03-04", "close": 8.01, "volume": 1372249.0}, {"date": "2022-03-07", "close": 7.99, "volume": 578536.0}, {"date": "2022-03-08", "close": 8.02, "volume": 265794.0}, {"date": "2022-03-09", "close": 8.32, "volume": 354168.0}, {"date": "2022-03-10", "close": 8.36, "volume": 1727713.0}, {"date": "2022-03-11", "close": 7.99, "volume": 237153.0}, {"date": "2022-03-14", "close": 7.77, "volume": 381479.0}, {"date": "2022-03-15", "close": 7.89, "volume": 345651.0}, {"date": "2022-03-16", "close": 8.02, "volume": 273394.0}, {"date": "2022-03-17", "close": 8.04, "volume": 216636.0}, {"date": "2022-03-18", "close": 8.17, "volume": 705430.0}, {"date": "2022-03-21", "close": 8.18, "volume": 251733.0}, {"date": "2022-03-22", "close": 8.39, "volume": 257266.0}, {"date": "2022-03-23", "close": 8.27, "volume": 176513.0}, {"date": "2022-03-24", "close": 8.35, "volume": 151141.0}, {"date": "2022-03-25", "close": 8.63, "volume": 269943.0}, {"date": "2022-03-28", "close": 8.83, "volume": 331932.0}, {"date": "2022-03-29", "close": 8.89, "volume": 235379.0}, {"date": "2022-03-30", "close": 8.87, "volume": 191144.0}, {"date": "2022-03-31", "close": 8.81, "volume": 156046.0}, {"date": "2022-04-01", "close": 8.99, "volume": 226202.0}, {"date": "2022-04-04", "close": 9.02, "volume": 343991.0}, {"date": "2022-04-05", "close": 8.74, "volume": 143729.0}, {"date": "2022-04-06", "close": 8.68, "volume": 269612.0}, {"date": "2022-04-07", "close": 8.45, "volume": 217168.0}, {"date": "2022-04-08", "close": 8.19, "volume": 202417.0}, {"date": "2022-04-11", "close": 8.07, "volume": 210843.0}, {"date": "2022-04-12", "close": 7.96, "volume": 155794.0}, {"date": "2022-04-13", "close": 8.1, "volume": 135538.0}, {"date": "2022-04-14", "close": 8.24, "volume": 179134.0}, {"date": "2022-04-18", "close": 7.85, "volume": 200475.0}, {"date": "2022-04-19", "close": 7.86, "volume": 203817.0}, {"date": "2022-04-20", "close": 7.6, "volume": 167889.0}, {"date": "2022-04-21", "close": 7.46, "volume": 250528.0}, {"date": "2022-04-22", "close": 7.39, "volume": 226149.0}, {"date": "2022-04-25", "close": 7.43, "volume": 276294.0}, {"date": "2022-04-26", "close": 7.27, "volume": 294703.0}, {"date": "2022-04-27", "close": 7.21, "volume": 269856.0}, {"date": "2022-04-28", "close": 7.34, "volume": 177399.0}, {"date": "2022-04-29", "close": 7.35, "volume": 163346.0}, {"date": "2022-05-02", "close": 7.41, "volume": 215255.0}, {"date": "2022-05-03", "close": 7.34, "volume": 126828.0}, {"date": "2022-05-04", "close": 7.38, "volume": 140825.0}, {"date": "2022-05-05", "close": 7.1, "volume": 165927.0}, {"date": "2022-05-06", "close": 7.05, "volume": 211801.0}, {"date": "2022-05-09", "close": 6.82, "volume": 447046.0}, {"date": "2022-05-10", "close": 6.77, "volume": 314380.0}, {"date": "2022-05-11", "close": 6.54, "volume": 269655.0}, {"date": "2022-05-12", "close": 6.49, "volume": 255847.0}, {"date": "2022-05-13", "close": 6.71, "volume": 164494.0}, {"date": "2022-05-16", "close": 6.82, "volume": 170219.0}, {"date": "2022-05-17", "close": 7.09, "volume": 200534.0}, {"date": "2022-05-18", "close": 7.0, "volume": 161825.0}, {"date": "2022-05-19", "close": 6.85, "volume": 165988.0}, {"date": "2022-05-20", "close": 6.73, "volume": 208705.0}, {"date": "2022-05-23", "close": 6.82, "volume": 187022.0}, {"date": "2022-05-24", "close": 6.57, "volume": 168371.0}, {"date": "2022-05-25", "close": 6.61, "volume": 298582.0}, {"date": "2022-05-26", "close": 6.69, "volume": 130705.0}, {"date": "2022-05-27", "close": 6.83, "volume": 218933.0}, {"date": "2022-05-31", "close": 6.48, "volume": 308262.0}, {"date": "2022-06-01", "close": 6.6, "volume": 214084.0}, {"date": "2022-06-02", "close": 6.7, "volume": 191788.0}, {"date": "2022-06-03", "close": 6.73, "volume": 134941.0}, {"date": "2022-06-06", "close": 6.62, "volume": 297678.0}, {"date": "2022-06-07", "close": 6.58, "volume": 172037.0}, {"date": "2022-06-08", "close": 6.42, "volume": 183397.0}, {"date": "2022-06-09", "close": 6.24, "volume": 399638.0}, {"date": "2022-06-10", "close": 6.1, "volume": 235069.0}, {"date": "2022-06-13", "close": 5.84, "volume": 352252.0}, {"date": "2022-06-14", "close": 5.82, "volume": 228108.0}, {"date": "2022-06-15", "close": 6.11, "volume": 348430.0}, {"date": "2022-06-16", "close": 6.0, "volume": 342204.0}, {"date": "2022-06-17", "close": 6.09, "volume": 963034.0}, {"date": "2022-06-21", "close": 6.0, "volume": 222109.0}, {"date": "2022-06-22", "close": 5.94, "volume": 128403.0}, {"date": "2022-06-23", "close": 6.0, "volume": 121370.0}, {"date": "2022-06-24", "close": 6.15, "volume": 166047.0}, {"date": "2022-06-27", "close": 6.2, "volume": 120978.0}, {"date": "2022-06-28", "close": 6.13, "volume": 107039.0}, {"date": "2022-06-29", "close": 6.08, "volume": 101524.0}, {"date": "2022-06-30", "close": 6.04, "volume": 138929.0}, {"date": "2022-07-01", "close": 6.03, "volume": 116996.0}, {"date": "2022-07-05", "close": 6.05, "volume": 129263.0}, {"date": "2022-07-06", "close": 6.01, "volume": 86014.0}, {"date": "2022-07-07", "close": 6.17, "volume": 227206.0}, {"date": "2022-07-08", "close": 6.21, "volume": 129500.0}, {"date": "2022-07-11", "close": 6.09, "volume": 106131.0}, {"date": "2022-07-12", "close": 6.13, "volume": 105862.0}, {"date": "2022-07-13", "close": 6.06, "volume": 116945.0}, {"date": "2022-07-14", "close": 6.01, "volume": 93029.0}, {"date": "2022-07-15", "close": 6.12, "volume": 75200.0}, {"date": "2022-07-18", "close": 6.25, "volume": 146799.0}, {"date": "2022-07-19", "close": 6.43, "volume": 153716.0}, {"date": "2022-07-20", "close": 6.65, "volume": 176814.0}, {"date": "2022-07-21", "close": 6.64, "volume": 183817.0}, {"date": "2022-07-22", "close": 6.49, "volume": 264388.0}, {"date": "2022-07-25", "close": 6.58, "volume": 127294.0}, {"date": "2022-07-26", "close": 6.51, "volume": 83821.0}, {"date": "2022-07-27", "close": 6.67, "volume": 103343.0}, {"date": "2022-07-28", "close": 6.6, "volume": 160042.0}, {"date": "2022-07-29", "close": 6.62, "volume": 105983.0}, {"date": "2022-08-01", "close": 6.78, "volume": 184406.0}, {"date": "2022-08-02", "close": 6.88, "volume": 132516.0}, {"date": "2022-08-03", "close": 6.94, "volume": 142164.0}, {"date": "2022-08-04", "close": 6.92, "volume": 153757.0}, {"date": "2022-08-05", "close": 6.95, "volume": 96169.0}, {"date": "2022-08-08", "close": 7.18, "volume": 210454.0}, {"date": "2022-08-09", "close": 6.91, "volume": 212489.0}, {"date": "2022-08-10", "close": 7.19, "volume": 118956.0}, {"date": "2022-08-11", "close": 7.0, "volume": 112096.0}, {"date": "2022-08-12", "close": 7.2, "volume": 99718.0}, {"date": "2022-08-15", "close": 7.27, "volume": 187290.0}, {"date": "2022-08-16", "close": 7.21, "volume": 128249.0}, {"date": "2022-08-17", "close": 7.07, "volume": 142237.0}, {"date": "2022-08-18", "close": 7.16, "volume": 148830.0}, {"date": "2022-08-19", "close": 6.9, "volume": 117593.0}, {"date": "2022-08-22", "close": 6.75, "volume": 249394.0}, {"date": "2022-08-23", "close": 6.82, "volume": 85953.0}, {"date": "2022-08-24", "close": 6.86, "volume": 124720.0}, {"date": "2022-08-25", "close": 6.88, "volume": 71682.0}, {"date": "2022-08-26", "close": 6.72, "volume": 90181.0}, {"date": "2022-08-29", "close": 6.67, "volume": 134464.0}, {"date": "2022-08-30", "close": 6.61, "volume": 122509.0}, {"date": "2022-08-31", "close": 6.56, "volume": 133289.0}, {"date": "2022-09-01", "close": 6.26, "volume": 182455.0}, {"date": "2022-09-02", "close": 6.13, "volume": 100537.0}, {"date": "2022-09-06", "close": 6.12, "volume": 230869.0}, {"date": "2022-09-07", "close": 6.2, "volume": 152328.0}, {"date": "2022-09-08", "close": 6.09, "volume": 121586.0}, {"date": "2022-09-09", "close": 6.29, "volume": 152901.0}, {"date": "2022-09-12", "close": 6.29, "volume": 132193.0}, {"date": "2022-09-13", "close": 6.14, "volume": 130010.0}, {"date": "2022-09-14", "close": 6.1, "volume": 110554.0}, {"date": "2022-09-15", "close": 5.88, "volume": 182917.0}, {"date": "2022-09-16", "close": 5.81, "volume": 206863.0}, {"date": "2022-09-19", "close": 5.77, "volume": 117061.0}, {"date": "2022-09-20", "close": 5.63, "volume": 111710.0}, {"date": "2022-09-21", "close": 5.6, "volume": 117163.0}, {"date": "2022-09-22", "close": 5.48, "volume": 687079.0}, {"date": "2022-09-23", "close": 5.31, "volume": 201305.0}, {"date": "2022-09-26", "close": 5.19, "volume": 139328.0}, {"date": "2022-09-27", "close": 5.38, "volume": 158305.0}, {"date": "2022-09-28", "close": 5.48, "volume": 130916.0}, {"date": "2022-09-29", "close": 5.35, "volume": 105064.0}, {"date": "2022-09-30", "close": 5.33, "volume": 176118.0}, {"date": "2022-10-03", "close": 5.46, "volume": 88586.0}, {"date": "2022-10-04", "close": 5.8, "volume": 122246.0}, {"date": "2022-10-05", "close": 5.59, "volume": 122448.0}, {"date": "2022-10-06", "close": 5.49, "volume": 95214.0}, {"date": "2022-10-07", "close": 5.36, "volume": 92472.0}, {"date": "2022-10-10", "close": 5.34, "volume": 82826.0}, {"date": "2022-10-11", "close": 5.28, "volume": 100237.0}, {"date": "2022-10-12", "close": 5.18, "volume": 104842.0}, {"date": "2022-10-13", "close": 5.15, "volume": 202715.0}, {"date": "2022-10-14", "close": 5.0, "volume": 92833.0}, {"date": "2022-10-17", "close": 5.08, "volume": 103369.0}, {"date": "2022-10-18", "close": 5.22, "volume": 103347.0}, {"date": "2022-10-19", "close": 5.05, "volume": 98449.0}, {"date": "2022-10-20", "close": 5.21, "volume": 159037.0}, {"date": "2022-10-21", "close": 5.24, "volume": 124730.0}, {"date": "2022-10-24", "close": 5.63, "volume": 256597.0}, {"date": "2022-10-25", "close": 5.8, "volume": 205365.0}, {"date": "2022-10-26", "close": 5.79, "volume": 236502.0}, {"date": "2022-10-27", "close": 5.86, "volume": 149735.0}, {"date": "2022-10-28", "close": 6.05, "volume": 169837.0}, {"date": "2022-10-31", "close": 6.06, "volume": 87052.0}, {"date": "2022-11-01", "close": 6.08, "volume": 140923.0}, {"date": "2022-11-02", "close": 6.07, "volume": 134935.0}, {"date": "2022-11-03", "close": 5.9, "volume": 133334.0}, {"date": "2022-11-04", "close": 5.89, "volume": 110985.0}, {"date": "2022-11-07", "close": 5.62, "volume": 173193.0}, {"date": "2022-11-08", "close": 5.53, "volume": 98823.0}, {"date": "2022-11-09", "close": 5.55, "volume": 273397.0}, {"date": "2022-11-10", "close": 5.8, "volume": 171331.0}, {"date": "2022-11-11", "close": 5.86, "volume": 157823.0}, {"date": "2022-11-14", "close": 6.08, "volume": 228009.0}, {"date": "2022-11-15", "close": 5.95, "volume": 148547.0}, {"date": "2022-11-16", "close": 5.72, "volume": 91910.0}, {"date": "2022-11-17", "close": 5.77, "volume": 266308.0}, {"date": "2022-11-18", "close": 5.79, "volume": 63855.0}, {"date": "2022-11-21", "close": 5.93, "volume": 132897.0}, {"date": "2022-11-22", "close": 5.91, "volume": 95767.0}, {"date": "2022-11-23", "close": 6.0, "volume": 91403.0}, {"date": "2022-11-25", "close": 6.15, "volume": 70429.0}, {"date": "2022-11-28", "close": 6.03, "volume": 118874.0}, {"date": "2022-11-29", "close": 6.08, "volume": 132310.0}, {"date": "2022-11-30", "close": 6.18, "volume": 199207.0}, {"date": "2022-12-01", "close": 6.1, "volume": 117570.0}, {"date": "2022-12-02", "close": 6.1, "volume": 319532.0}, {"date": "2022-12-05", "close": 5.97, "volume": 126687.0}, {"date": "2022-12-06", "close": 5.67, "volume": 263692.0}, {"date": "2022-12-07", "close": 5.63, "volume": 155537.0}, {"date": "2022-12-08", "close": 5.75, "volume": 144311.0}, {"date": "2022-12-09", "close": 5.7, "volume": 148534.0}, {"date": "2022-12-12", "close": 5.54, "volume": 407669.0}, {"date": "2022-12-13", "close": 5.55, "volume": 263935.0}, {"date": "2022-12-14", "close": 5.35, "volume": 338263.0}, {"date": "2022-12-15", "close": 5.3, "volume": 296226.0}, {"date": "2022-12-16", "close": 5.13, "volume": 1270678.0}, {"date": "2022-12-19", "close": 5.52, "volume": 400273.0}, {"date": "2022-12-20", "close": 5.51, "volume": 217091.0}, {"date": "2022-12-21", "close": 5.61, "volume": 185847.0}, {"date": "2022-12-22", "close": 5.42, "volume": 129660.0}, {"date": "2022-12-23", "close": 5.47, "volume": 96214.0}, {"date": "2022-12-27", "close": 5.45, "volume": 213000.0}, {"date": "2022-12-28", "close": 5.57, "volume": 229910.0}, {"date": "2022-12-29", "close": 5.87, "volume": 191565.0}, {"date": "2022-12-30", "close": 5.8, "volume": 234085.0}, {"date": "2023-01-03", "close": 5.94, "volume": 205071.0}, {"date": "2023-01-04", "close": 6.11, "volume": 162735.0}, {"date": "2023-01-05", "close": 6.08, "volume": 62501.0}, {"date": "2023-01-06", "close": 6.16, "volume": 68737.0}, {"date": "2023-01-09", "close": 6.14, "volume": 98256.0}, {"date": "2023-01-10", "close": 6.03, "volume": 84757.0}, {"date": "2023-01-11", "close": 6.22, "volume": 105555.0}, {"date": "2023-01-12", "close": 6.15, "volume": 79787.0}, {"date": "2023-01-13", "close": 6.15, "volume": 51423.0}, {"date": "2023-01-17", "close": 6.22, "volume": 124403.0}, {"date": "2023-01-18", "close": 5.87, "volume": 138914.0}, {"date": "2023-01-19", "close": 5.55, "volume": 130878.0}, {"date": "2023-01-20", "close": 5.45, "volume": 231544.0}, {"date": "2023-01-23", "close": 5.69, "volume": 205096.0}, {"date": "2023-01-24", "close": 5.65, "volume": 135583.0}, {"date": "2023-01-25", "close": 5.52, "volume": 120280.0}, {"date": "2023-01-26", "close": 5.65, "volume": 96864.0}, {"date": "2023-01-27", "close": 5.59, "volume": 93926.0}, {"date": "2023-01-30", "close": 5.41, "volume": 113636.0}, {"date": "2023-01-31", "close": 5.51, "volume": 150969.0}, {"date": "2023-02-01", "close": 5.72, "volume": 168380.0}, {"date": "2023-02-02", "close": 6.12, "volume": 332976.0}, {"date": "2023-02-03", "close": 5.93, "volume": 112315.0}, {"date": "2023-02-06", "close": 5.66, "volume": 136766.0}, {"date": "2023-02-07", "close": 5.55, "volume": 145641.0}, {"date": "2023-02-08", "close": 5.43, "volume": 79352.0}, {"date": "2023-02-09", "close": 5.36, "volume": 73723.0}, {"date": "2023-02-10", "close": 5.41, "volume": 71157.0}, {"date": "2023-02-13", "close": 5.64, "volume": 168582.0}, {"date": "2023-02-14", "close": 5.92, "volume": 182750.0}, {"date": "2023-02-15", "close": 5.94, "volume": 171756.0}, {"date": "2023-02-16", "close": 5.81, "volume": 121977.0}, {"date": "2023-02-17", "close": 5.9, "volume": 92100.0}, {"date": "2023-02-21", "close": 5.84, "volume": 252387.0}, {"date": "2023-02-22", "close": 5.805, "volume": 119961.0}, {"date": "2023-02-23", "close": 5.84, "volume": 104998.0}, {"date": "2023-02-24", "close": 5.8, "volume": 146758.0}, {"date": "2023-02-27", "close": 5.84, "volume": 96797.0}, {"date": "2023-02-28", "close": 5.81, "volume": 83621.0}, {"date": "2023-03-01", "close": 5.83, "volume": 99186.0}, {"date": "2023-03-02", "close": 5.83, "volume": 67148.0}, {"date": "2023-03-03", "close": 5.75, "volume": 65303.0}, {"date": "2023-03-06", "close": 5.67, "volume": 107861.0}, {"date": "2023-03-07", "close": 5.61, "volume": 74461.0}, {"date": "2023-03-08", "close": 5.56, "volume": 78647.0}, {"date": "2023-03-09", "close": 5.79, "volume": 110954.0}, {"date": "2023-03-10", "close": 5.57, "volume": 105743.0}, {"date": "2023-03-13", "close": 5.55, "volume": 201287.0}, {"date": "2023-03-14", "close": 5.59, "volume": 69225.0}, {"date": "2023-03-15", "close": 5.55, "volume": 88196.0}, {"date": "2023-03-16", "close": 5.48, "volume": 94474.0}, {"date": "2023-03-17", "close": 5.44, "volume": 73195.0}, {"date": "2023-03-20", "close": 5.31, "volume": 114318.0}, {"date": "2023-03-21", "close": 5.47, "volume": 97862.0}, {"date": "2023-03-22", "close": 5.41, "volume": 98531.0}, {"date": "2023-03-23", "close": 5.35, "volume": 134041.0}, {"date": "2023-03-24", "close": 5.37, "volume": 56158.0}, {"date": "2023-03-27", "close": 5.35, "volume": 73763.0}, {"date": "2023-03-28", "close": 5.18, "volume": 59593.0}, {"date": "2023-03-29", "close": 5.08, "volume": 161722.0}, {"date": "2023-03-30", "close": 5.03, "volume": 114164.0}, {"date": "2023-03-31", "close": 5.12, "volume": 251458.0}, {"date": "2023-04-03", "close": 5.19, "volume": 167165.0}, {"date": "2023-04-04", "close": 5.16, "volume": 78747.0}, {"date": "2023-04-05", "close": 4.97, "volume": 99550.0}, {"date": "2023-04-06", "close": 4.92, "volume": 126276.0}, {"date": "2023-04-10", "close": 4.95, "volume": 66065.0}, {"date": "2023-04-11", "close": 4.91, "volume": 82011.0}, {"date": "2023-04-12", "close": 4.81, "volume": 202962.0}, {"date": "2023-04-13", "close": 4.83, "volume": 82302.0}, {"date": "2023-04-14", "close": 4.77, "volume": 87507.0}, {"date": "2023-04-17", "close": 4.78, "volume": 90037.0}, {"date": "2023-04-18", "close": 4.8, "volume": 94492.0}, {"date": "2023-04-19", "close": 4.84, "volume": 158916.0}, {"date": "2023-04-20", "close": 4.835, "volume": 177649.0}, {"date": "2023-04-21", "close": 4.61, "volume": 79058.0}, {"date": "2023-04-24", "close": 4.86, "volume": 154413.0}, {"date": "2023-04-25", "close": 4.67, "volume": 81220.0}, {"date": "2023-04-26", "close": 4.58, "volume": 102828.0}, {"date": "2023-04-27", "close": 4.69, "volume": 101641.0}, {"date": "2023-04-28", "close": 4.72, "volume": 62256.0}, {"date": "2023-05-01", "close": 4.94, "volume": 131888.0}, {"date": "2023-05-02", "close": 4.85, "volume": 74269.0}, {"date": "2023-05-03", "close": 4.98, "volume": 133868.0}, {"date": "2023-05-04", "close": 5.16, "volume": 90375.0}, {"date": "2023-05-05", "close": 5.21, "volume": 87339.0}, {"date": "2023-05-08", "close": 5.43, "volume": 142913.0}, {"date": "2023-05-09", "close": 5.55, "volume": 217079.0}, {"date": "2023-05-10", "close": 5.46, "volume": 142185.0}, {"date": "2023-05-11", "close": 5.49, "volume": 63287.0}, {"date": "2023-05-12", "close": 5.51, "volume": 109948.0}, {"date": "2023-05-15", "close": 5.55, "volume": 206442.0}, {"date": "2023-05-16", "close": 5.58, "volume": 80041.0}, {"date": "2023-05-17", "close": 5.58, "volume": 55933.0}, {"date": "2023-05-18", "close": 5.64, "volume": 82326.0}, {"date": "2023-05-19", "close": 5.71, "volume": 72756.0}, {"date": "2023-05-22", "close": 5.69, "volume": 110228.0}, {"date": "2023-05-23", "close": 5.4, "volume": 93995.0}, {"date": "2023-05-24", "close": 5.39, "volume": 69672.0}, {"date": "2023-05-25", "close": 5.35, "volume": 37951.0}, {"date": "2023-05-26", "close": 5.395, "volume": 47291.0}, {"date": "2023-05-30", "close": 5.4, "volume": 88887.0}, {"date": "2023-05-31", "close": 5.24, "volume": 84885.0}, {"date": "2023-06-01", "close": 5.25, "volume": 67601.0}, {"date": "2023-06-02", "close": 5.19, "volume": 67782.0}, {"date": "2023-06-05", "close": 5.27, "volume": 84342.0}, {"date": "2023-06-06", "close": 5.585, "volume": 132820.0}, {"date": "2023-06-07", "close": 5.62, "volume": 117358.0}, {"date": "2023-06-08", "close": 5.62, "volume": 93008.0}, {"date": "2023-06-09", "close": 5.7, "volume": 130179.0}, {"date": "2023-06-12", "close": 5.68, "volume": 157157.0}, {"date": "2023-06-13", "close": 5.75, "volume": 111485.0}, {"date": "2023-06-14", "close": 5.86, "volume": 187250.0}, {"date": "2023-06-15", "close": 5.97, "volume": 131794.0}, {"date": "2023-06-16", "close": 5.95, "volume": 129427.0}, {"date": "2023-06-20", "close": 5.95, "volume": 90362.0}, {"date": "2023-06-21", "close": 5.89, "volume": 81883.0}, {"date": "2023-06-22", "close": 5.83, "volume": 91603.0}, {"date": "2023-06-23", "close": 5.71, "volume": 69064.0}, {"date": "2023-06-26", "close": 5.74, "volume": 81753.0}, {"date": "2023-06-27", "close": 6.09, "volume": 177268.0}, {"date": "2023-06-28", "close": 6.1, "volume": 176417.0}, {"date": "2023-06-29", "close": 6.17, "volume": 146610.0}, {"date": "2023-06-30", "close": 6.23, "volume": 106276.0}, {"date": "2023-07-03", "close": 6.22, "volume": 100822.0}, {"date": "2023-07-05", "close": 6.36, "volume": 152048.0}, {"date": "2023-07-06", "close": 6.35, "volume": 112653.0}, {"date": "2023-07-07", "close": 6.46, "volume": 204563.0}, {"date": "2023-07-10", "close": 6.57, "volume": 148959.0}, {"date": "2023-07-11", "close": 6.68, "volume": 119956.0}, {"date": "2023-07-12", "close": 6.5, "volume": 142934.0}, {"date": "2023-07-13", "close": 6.47, "volume": 113413.0}, {"date": "2023-07-14", "close": 6.46, "volume": 104057.0}, {"date": "2023-07-17", "close": 6.5, "volume": 126960.0}, {"date": "2023-07-18", "close": 6.67, "volume": 185431.0}, {"date": "2023-07-19", "close": 6.6, "volume": 121220.0}, {"date": "2023-07-20", "close": 6.31, "volume": 210936.0}, {"date": "2023-07-21", "close": 6.37, "volume": 73548.0}, {"date": "2023-07-24", "close": 6.37, "volume": 110397.0}, {"date": "2023-07-25", "close": 6.03, "volume": 190083.0}, {"date": "2023-07-26", "close": 6.1, "volume": 68576.0}, {"date": "2023-07-27", "close": 6.01, "volume": 94805.0}, {"date": "2023-07-28", "close": 6.05, "volume": 53254.0}, {"date": "2023-07-31", "close": 6.23, "volume": 144856.0}, {"date": "2023-08-01", "close": 6.33, "volume": 103888.0}, {"date": "2023-08-02", "close": 6.29, "volume": 114336.0}, {"date": "2023-08-03", "close": 6.27, "volume": 87030.0}, {"date": "2023-08-04", "close": 6.27, "volume": 95234.0}, {"date": "2023-08-07", "close": 6.29, "volume": 104960.0}, {"date": "2023-08-08", "close": 7.01, "volume": 536691.0}, {"date": "2023-08-09", "close": 6.905, "volume": 340054.0}, {"date": "2023-08-10", "close": 6.86, "volume": 135533.0}, {"date": "2023-08-11", "close": 6.96, "volume": 82395.0}, {"date": "2023-08-14", "close": 6.81, "volume": 106972.0}, {"date": "2023-08-15", "close": 6.635, "volume": 124092.0}, {"date": "2023-08-16", "close": 6.69, "volume": 142916.0}, {"date": "2023-08-17", "close": 6.79, "volume": 137790.0}, {"date": "2023-08-18", "close": 6.695, "volume": 103352.0}, {"date": "2023-08-21", "close": 6.57, "volume": 131901.0}, {"date": "2023-08-22", "close": 6.61, "volume": 68812.0}, {"date": "2023-08-23", "close": 6.7, "volume": 60659.0}, {"date": "2023-08-24", "close": 6.49, "volume": 64955.0}, {"date": "2023-08-25", "close": 6.495, "volume": 49975.0}, {"date": "2023-08-28", "close": 6.54, "volume": 109502.0}, {"date": "2023-08-29", "close": 6.53, "volume": 84914.0}, {"date": "2023-08-30", "close": 6.81, "volume": 187838.0}, {"date": "2023-08-31", "close": 6.66, "volume": 93178.0}, {"date": "2023-09-01", "close": 6.71, "volume": 108932.0}, {"date": "2023-09-05", "close": 6.63, "volume": 72996.0}, {"date": "2023-09-06", "close": 6.51, "volume": 90426.0}, {"date": "2023-09-07", "close": 6.47, "volume": 71877.0}, {"date": "2023-09-08", "close": 6.4, "volume": 68203.0}, {"date": "2023-09-11", "close": 6.48, "volume": 84123.0}, {"date": "2023-09-12", "close": 6.56, "volume": 59826.0}, {"date": "2023-09-13", "close": 6.51, "volume": 79940.0}, {"date": "2023-09-14", "close": 6.53, "volume": 105627.0}, {"date": "2023-09-15", "close": 6.425, "volume": 46927.0}, {"date": "2023-09-18", "close": 6.44, "volume": 73024.0}, {"date": "2023-09-19", "close": 6.58, "volume": 109272.0}, {"date": "2023-09-20", "close": 6.52, "volume": 57079.0}, {"date": "2023-09-21", "close": 6.46, "volume": 61339.0}, {"date": "2023-09-22", "close": 6.42, "volume": 38733.0}, {"date": "2023-09-25", "close": 6.38, "volume": 74611.0}, {"date": "2023-09-26", "close": 6.3, "volume": 62905.0}, {"date": "2023-09-27", "close": 6.29, "volume": 105875.0}, {"date": "2023-09-28", "close": 6.44, "volume": 50090.0}, {"date": "2023-09-29", "close": 6.43, "volume": 62182.0}, {"date": "2023-10-02", "close": 6.41, "volume": 115510.0}, {"date": "2023-10-03", "close": 6.34, "volume": 85849.0}, {"date": "2023-10-04", "close": 6.42, "volume": 173051.0}, {"date": "2023-10-05", "close": 6.39, "volume": 99808.0}, {"date": "2023-10-06", "close": 6.37, "volume": 54268.0}, {"date": "2023-10-09", "close": 6.12, "volume": 220208.0}, {"date": "2023-10-10", "close": 6.35, "volume": 91171.0}, {"date": "2023-10-11", "close": 6.38, "volume": 81041.0}, {"date": "2023-10-12", "close": 6.33, "volume": 103897.0}, {"date": "2023-10-13", "close": 6.18, "volume": 63930.0}, {"date": "2023-10-16", "close": 6.15, "volume": 182266.0}, {"date": "2023-10-17", "close": 6.2, "volume": 93057.0}, {"date": "2023-10-18", "close": 6.18, "volume": 100839.0}, {"date": "2023-10-19", "close": 6.02, "volume": 139426.0}, {"date": "2023-10-20", "close": 6.05, "volume": 72987.0}, {"date": "2023-10-23", "close": 5.83, "volume": 197449.0}, {"date": "2023-10-24", "close": 5.76, "volume": 107051.0}, {"date": "2023-10-25", "close": 5.67, "volume": 78465.0}, {"date": "2023-10-26", "close": 5.64, "volume": 84064.0}, {"date": "2023-10-27", "close": 5.52, "volume": 67670.0}, {"date": "2023-10-30", "close": 5.83, "volume": 117567.0}, {"date": "2023-10-31", "close": 6.01, "volume": 109471.0}, {"date": "2023-11-01", "close": 6.31, "volume": 149847.0}, {"date": "2023-11-02", "close": 6.32, "volume": 84975.0}, {"date": "2023-11-03", "close": 6.45, "volume": 78768.0}, {"date": "2023-11-06", "close": 6.42, "volume": 92695.0}, {"date": "2023-11-07", "close": 6.01, "volume": 260609.0}, {"date": "2023-11-08", "close": 6.1, "volume": 126119.0}, {"date": "2023-11-09", "close": 5.91, "volume": 60855.0}, {"date": "2023-11-10", "close": 6.02, "volume": 59024.0}, {"date": "2023-11-13", "close": 5.94, "volume": 78303.0}, {"date": "2023-11-14", "close": 6.17, "volume": 87618.0}, {"date": "2023-11-15", "close": 6.32, "volume": 81255.0}, {"date": "2023-11-16", "close": 6.3, "volume": 75539.0}, {"date": "2023-11-17", "close": 6.4, "volume": 45411.0}, {"date": "2023-11-20", "close": 6.3, "volume": 46097.0}, {"date": "2023-11-21", "close": 6.28, "volume": 52169.0}, {"date": "2023-11-22", "close": 6.26, "volume": 48605.0}, {"date": "2023-11-24", "close": 6.32, "volume": 21050.0}, {"date": "2023-11-27", "close": 6.41, "volume": 100521.0}, {"date": "2023-11-28", "close": 6.4, "volume": 40759.0}, {"date": "2023-11-29", "close": 6.47, "volume": 44116.0}, {"date": "2023-11-30", "close": 6.39, "volume": 45176.0}, {"date": "2023-12-01", "close": 6.35, "volume": 47101.0}, {"date": "2023-12-04", "close": 6.31, "volume": 123711.0}, {"date": "2023-12-05", "close": 6.21, "volume": 105233.0}, {"date": "2023-12-06", "close": 6.36, "volume": 77382.0}, {"date": "2023-12-07", "close": 6.8, "volume": 206497.0}, {"date": "2023-12-08", "close": 6.63, "volume": 95954.0}, {"date": "2023-12-11", "close": 6.43, "volume": 127494.0}, {"date": "2023-12-12", "close": 6.3, "volume": 71350.0}, {"date": "2023-12-13", "close": 6.3, "volume": 119204.0}, {"date": "2023-12-14", "close": 6.23, "volume": 86859.0}, {"date": "2023-12-15", "close": 6.11, "volume": 166672.0}, {"date": "2023-12-18", "close": 6.15, "volume": 109140.0}, {"date": "2023-12-19", "close": 6.18, "volume": 58024.0}, {"date": "2023-12-20", "close": 6.15, "volume": 94579.0}, {"date": "2023-12-21", "close": 6.17, "volume": 110958.0}, {"date": "2023-12-22", "close": 6.25, "volume": 106490.0}, {"date": "2023-12-26", "close": 6.31, "volume": 87718.0}, {"date": "2023-12-27", "close": 6.18, "volume": 103666.0}, {"date": "2023-12-28", "close": 6.17, "volume": 106634.0}, {"date": "2023-12-29", "close": 6.11, "volume": 65906.0}, {"date": "2024-01-02", "close": 6.19, "volume": 115953.0}, {"date": "2024-01-03", "close": 5.93, "volume": 164447.0}, {"date": "2024-01-04", "close": 6.03, "volume": 99879.0}, {"date": "2024-01-05", "close": 5.98, "volume": 47069.0}, {"date": "2024-01-08", "close": 6.03, "volume": 81648.0}, {"date": "2024-01-09", "close": 6.03, "volume": 73863.0}, {"date": "2024-01-10", "close": 5.98, "volume": 44717.0}, {"date": "2024-01-11", "close": 5.76, "volume": 150427.0}, {"date": "2024-01-12", "close": 5.82, "volume": 42087.0}, {"date": "2024-01-16", "close": 5.77, "volume": 63244.0}, {"date": "2024-01-17", "close": 5.88, "volume": 71884.0}, {"date": "2024-01-18", "close": 5.86, "volume": 151657.0}, {"date": "2024-01-19", "close": 5.93, "volume": 264684.0}, {"date": "2024-01-22", "close": 6.13, "volume": 225889.0}, {"date": "2024-01-23", "close": 6.17, "volume": 89999.0}, {"date": "2024-01-24", "close": 6.26, "volume": 127703.0}, {"date": "2024-01-25", "close": 6.38, "volume": 90899.0}, {"date": "2024-01-26", "close": 6.41, "volume": 53130.0}, {"date": "2024-01-29", "close": 6.64, "volume": 149157.0}, {"date": "2024-01-30", "close": 6.34, "volume": 140700.0}, {"date": "2024-01-31", "close": 6.33, "volume": 122178.0}, {"date": "2024-02-01", "close": 6.25, "volume": 250895.0}, {"date": "2024-02-02", "close": 6.34, "volume": 123774.0}, {"date": "2024-02-05", "close": 6.25, "volume": 118640.0}, {"date": "2024-02-06", "close": 6.5, "volume": 146672.0}, {"date": "2024-02-07", "close": 6.43, "volume": 190533.0}, {"date": "2024-02-08", "close": 6.51, "volume": 160837.0}, {"date": "2024-02-09", "close": 6.5, "volume": 250983.0}, {"date": "2024-02-12", "close": 6.51, "volume": 155345.0}, {"date": "2024-02-13", "close": 6.5, "volume": 142886.0}, {"date": "2024-02-14", "close": 6.5, "volume": 312253.0}, {"date": "2024-02-15", "close": 6.44, "volume": 75921.0}, {"date": "2024-02-16", "close": 6.315, "volume": 137995.0}, {"date": "2024-02-20", "close": 6.22, "volume": 100089.0}, {"date": "2024-02-21", "close": 6.3, "volume": 120024.0}, {"date": "2024-02-22", "close": 6.32, "volume": 93649.0}, {"date": "2024-02-23", "close": 6.33, "volume": 91829.0}, {"date": "2024-02-26", "close": 6.0, "volume": 658670.0}, {"date": "2024-02-27", "close": 5.91, "volume": 189104.0}, {"date": "2024-02-28", "close": 5.82, "volume": 150607.0}, {"date": "2024-02-29", "close": 5.83, "volume": 207632.0}, {"date": "2024-03-01", "close": 5.87, "volume": 117856.0}, {"date": "2024-03-04", "close": 5.8, "volume": 275165.0}, {"date": "2024-03-05", "close": 5.6, "volume": 151501.0}, {"date": "2024-03-06", "close": 5.77, "volume": 419919.0}, {"date": "2024-03-07", "close": 5.62, "volume": 91077.0}, {"date": "2024-03-08", "close": 5.64, "volume": 106795.0}, {"date": "2024-03-11", "close": 5.57, "volume": 93688.0}, {"date": "2024-03-12", "close": 5.55, "volume": 82643.0}, {"date": "2024-03-13", "close": 5.48, "volume": 153216.0}, {"date": "2024-03-14", "close": 5.55, "volume": 168432.0}, {"date": "2024-03-15", "close": 5.57, "volume": 78159.0}, {"date": "2024-03-18", "close": 5.56, "volume": 106588.0}, {"date": "2024-03-19", "close": 5.51, "volume": 61650.0}, {"date": "2024-03-20", "close": 5.68, "volume": 91144.0}, {"date": "2024-03-21", "close": 5.57, "volume": 92216.0}, {"date": "2024-03-22", "close": 5.485, "volume": 85221.0}, {"date": "2024-03-25", "close": 5.43, "volume": 72016.0}, {"date": "2024-03-26", "close": 5.28, "volume": 115473.0}, {"date": "2024-03-27", "close": 5.285, "volume": 113435.0}, {"date": "2024-03-28", "close": 5.43, "volume": 95948.0}, {"date": "2024-04-01", "close": 5.47, "volume": 213083.0}, {"date": "2024-04-02", "close": 5.72, "volume": 201061.0}, {"date": "2024-04-03", "close": 6.01, "volume": 709159.0}, {"date": "2024-04-04", "close": 6.15, "volume": 272611.0}, {"date": "2024-04-05", "close": 6.09, "volume": 87229.0}, {"date": "2024-04-08", "close": 5.94, "volume": 79104.0}, {"date": "2024-04-09", "close": 5.95, "volume": 295645.0}, {"date": "2024-04-10", "close": 5.76, "volume": 426324.0}, {"date": "2024-04-11", "close": 5.73, "volume": 195237.0}, {"date": "2024-04-12", "close": 5.6, "volume": 255630.0}, {"date": "2024-04-15", "close": 5.46, "volume": 165879.0}, {"date": "2024-04-16", "close": 5.36, "volume": 318534.0}, {"date": "2024-04-17", "close": 5.24, "volume": 203543.0}, {"date": "2024-04-18", "close": 5.36, "volume": 163382.0}, {"date": "2024-04-19", "close": 5.31, "volume": 134891.0}, {"date": "2024-04-22", "close": 5.31, "volume": 52450.0}, {"date": "2024-04-23", "close": 5.36, "volume": 72087.0}, {"date": "2024-04-24", "close": 5.17, "volume": 305672.0}, {"date": "2024-04-25", "close": 5.08, "volume": 176721.0}, {"date": "2024-04-26", "close": 5.14, "volume": 118728.0}, {"date": "2024-04-29", "close": 5.05, "volume": 285637.0}, {"date": "2024-04-30", "close": 4.95, "volume": 162371.0}, {"date": "2024-05-01", "close": 5.02, "volume": 162444.0}, {"date": "2024-05-02", "close": 5.37, "volume": 249064.0}, {"date": "2024-05-03", "close": 5.47, "volume": 180317.0}, {"date": "2024-05-06", "close": 5.52, "volume": 157129.0}, {"date": "2024-05-07", "close": 5.59, "volume": 176601.0}, {"date": "2024-05-08", "close": 5.58, "volume": 180664.0}, {"date": "2024-05-09", "close": 5.57, "volume": 113310.0}, {"date": "2024-05-10", "close": 5.58, "volume": 166597.0}, {"date": "2024-05-13", "close": 5.55, "volume": 94038.0}, {"date": "2024-05-14", "close": 5.56, "volume": 68487.0}, {"date": "2024-05-15", "close": 5.54, "volume": 116838.0}, {"date": "2024-05-16", "close": 5.48, "volume": 147323.0}, {"date": "2024-05-17", "close": 5.37, "volume": 118110.0}, {"date": "2024-05-20", "close": 5.36, "volume": 73989.0}, {"date": "2024-05-21", "close": 5.31, "volume": 67505.0}, {"date": "2024-05-22", "close": 5.29, "volume": 149305.0}, {"date": "2024-05-23", "close": 5.24, "volume": 70581.0}, {"date": "2024-05-24", "close": 5.29, "volume": 58229.0}, {"date": "2024-05-28", "close": 5.445, "volume": 138024.0}, {"date": "2024-05-29", "close": 5.415, "volume": 69920.0}, {"date": "2024-05-30", "close": 5.505, "volume": 64234.0}, {"date": "2024-05-31", "close": 5.52, "volume": 58481.0}, {"date": "2024-06-03", "close": 5.6, "volume": 89569.0}, {"date": "2024-06-04", "close": 5.5, "volume": 56115.0}, {"date": "2024-06-05", "close": 5.3, "volume": 120801.0}, {"date": "2024-06-06", "close": 5.3, "volume": 55808.0}, {"date": "2024-06-07", "close": 5.31, "volume": 72757.0}, {"date": "2024-06-10", "close": 5.25, "volume": 73357.0}, {"date": "2024-06-11", "close": 5.27, "volume": 51238.0}, {"date": "2024-06-12", "close": 5.32, "volume": 68075.0}, {"date": "2024-06-13", "close": 5.24, "volume": 43878.0}, {"date": "2024-06-14", "close": 5.24, "volume": 68219.0}, {"date": "2024-06-17", "close": 4.79, "volume": 3216372.0}, {"date": "2024-06-18", "close": 4.54, "volume": 2072087.0}, {"date": "2024-06-20", "close": 4.56, "volume": 367892.0}, {"date": "2024-06-21", "close": 4.6, "volume": 1268220.0}, {"date": "2024-06-24", "close": 4.68, "volume": 208835.0}, {"date": "2024-06-25", "close": 4.51, "volume": 191571.0}, {"date": "2024-06-26", "close": 4.35, "volume": 343386.0}, {"date": "2024-06-27", "close": 4.44, "volume": 168216.0}, {"date": "2024-06-28", "close": 4.47, "volume": 227999.0}, {"date": "2024-07-01", "close": 4.4, "volume": 269875.0}, {"date": "2024-07-02", "close": 4.46, "volume": 353708.0}, {"date": "2024-07-03", "close": 4.46, "volume": 127990.0}, {"date": "2024-07-05", "close": 4.48, "volume": 324663.0}, {"date": "2024-07-08", "close": 4.47, "volume": 183140.0}, {"date": "2024-07-09", "close": 4.46, "volume": 268628.0}, {"date": "2024-07-10", "close": 4.47, "volume": 237226.0}, {"date": "2024-07-11", "close": 4.52, "volume": 287877.0}, {"date": "2024-07-12", "close": 4.63, "volume": 209863.0}, {"date": "2024-07-15", "close": 4.65, "volume": 169509.0}, {"date": "2024-07-16", "close": 4.74, "volume": 296026.0}, {"date": "2024-07-17", "close": 4.7, "volume": 166812.0}, {"date": "2024-07-18", "close": 4.63, "volume": 245588.0}, {"date": "2024-07-19", "close": 4.54, "volume": 122678.0}, {"date": "2024-07-22", "close": 4.54, "volume": 102335.0}, {"date": "2024-07-23", "close": 4.7, "volume": 305589.0}, {"date": "2024-07-24", "close": 4.64, "volume": 244731.0}, {"date": "2024-07-25", "close": 4.69, "volume": 209964.0}, {"date": "2024-07-26", "close": 4.7, "volume": 136448.0}, {"date": "2024-07-29", "close": 4.57, "volume": 184533.0}, {"date": "2024-07-30", "close": 4.52, "volume": 289677.0}, {"date": "2024-07-31", "close": 4.55, "volume": 230368.0}, {"date": "2024-08-01", "close": 4.35, "volume": 228296.0}, {"date": "2024-08-02", "close": 4.27, "volume": 380256.0}, {"date": "2024-08-05", "close": 4.07, "volume": 363480.0}, {"date": "2024-08-06", "close": 4.16, "volume": 289688.0}, {"date": "2024-08-07", "close": 4.5, "volume": 533412.0}, {"date": "2024-08-08", "close": 4.69, "volume": 160117.0}, {"date": "2024-08-09", "close": 4.7, "volume": 171436.0}, {"date": "2024-08-12", "close": 4.51, "volume": 197798.0}, {"date": "2024-08-13", "close": 4.64, "volume": 150790.0}, {"date": "2024-08-14", "close": 4.65, "volume": 95599.0}, {"date": "2024-08-15", "close": 4.64, "volume": 136449.0}, {"date": "2024-08-16", "close": 4.67, "volume": 107332.0}, {"date": "2024-08-19", "close": 4.64, "volume": 83282.0}, {"date": "2024-08-20", "close": 4.6, "volume": 57852.0}, {"date": "2024-08-21", "close": 4.65, "volume": 183989.0}, {"date": "2024-08-22", "close": 4.49, "volume": 127504.0}, {"date": "2024-08-23", "close": 4.58, "volume": 60756.0}, {"date": "2024-08-26", "close": 4.55, "volume": 70627.0}, {"date": "2024-08-27", "close": 4.5, "volume": 93398.0}, {"date": "2024-08-28", "close": 4.53, "volume": 107250.0}, {"date": "2024-08-29", "close": 4.57, "volume": 79266.0}, {"date": "2024-08-30", "close": 4.6, "volume": 87972.0}, {"date": "2024-09-03", "close": 4.44, "volume": 107584.0}, {"date": "2024-09-04", "close": 4.42, "volume": 62825.0}, {"date": "2024-09-05", "close": 4.5, "volume": 92786.0}, {"date": "2024-09-06", "close": 4.47, "volume": 108828.0}, {"date": "2024-09-09", "close": 4.405, "volume": 111912.0}, {"date": "2024-09-10", "close": 4.37, "volume": 75553.0}, {"date": "2024-09-11", "close": 4.39, "volume": 101799.0}, {"date": "2024-09-12", "close": 4.5, "volume": 155949.0}, {"date": "2024-09-13", "close": 4.535, "volume": 361742.0}, {"date": "2024-09-16", "close": 4.77, "volume": 586726.0}, {"date": "2024-09-17", "close": 4.75, "volume": 152023.0}, {"date": "2024-09-18", "close": 4.73, "volume": 95375.0}, {"date": "2024-09-19", "close": 4.76, "volume": 111891.0}, {"date": "2024-09-20", "close": 4.75, "volume": 132608.0}, {"date": "2024-09-23", "close": 4.85, "volume": 128904.0}, {"date": "2024-09-24", "close": 4.96, "volume": 133614.0}, {"date": "2024-09-25", "close": 4.87, "volume": 96237.0}, {"date": "2024-09-26", "close": 5.22, "volume": 481188.0}, {"date": "2024-09-27", "close": 5.125, "volume": 205650.0}, {"date": "2024-09-30", "close": 5.27, "volume": 247635.0}, {"date": "2024-10-01", "close": 5.13, "volume": 193756.0}, {"date": "2024-10-02", "close": 5.16, "volume": 80774.0}, {"date": "2024-10-03", "close": 5.06, "volume": 109511.0}, {"date": "2024-10-04", "close": 5.08, "volume": 78330.0}, {"date": "2024-10-07", "close": 5.05, "volume": 86570.0}, {"date": "2024-10-08", "close": 5.02, "volume": 86149.0}, {"date": "2024-10-09", "close": 5.01, "volume": 70801.0}, {"date": "2024-10-10", "close": 4.96, "volume": 58393.0}, {"date": "2024-10-11", "close": 4.93, "volume": 95030.0}, {"date": "2024-10-14", "close": 4.92, "volume": 61631.0}, {"date": "2024-10-15", "close": 4.92, "volume": 128646.0}, {"date": "2024-10-16", "close": 5.02, "volume": 79704.0}, {"date": "2024-10-17", "close": 5.02, "volume": 104534.0}, {"date": "2024-10-18", "close": 5.05, "volume": 72278.0}, {"date": "2024-10-21", "close": 4.95, "volume": 107576.0}, {"date": "2024-10-22", "close": 4.99, "volume": 112888.0}, {"date": "2024-10-23", "close": 4.87, "volume": 107103.0}, {"date": "2024-10-24", "close": 4.92, "volume": 85865.0}, {"date": "2024-10-25", "close": 4.92, "volume": 138231.0}, {"date": "2024-10-28", "close": 5.06, "volume": 189468.0}, {"date": "2024-10-29", "close": 5.08, "volume": 138122.0}, {"date": "2024-10-30", "close": 5.24, "volume": 136494.0}, {"date": "2024-10-31", "close": 5.235, "volume": 158884.0}, {"date": "2024-11-01", "close": 5.26, "volume": 119158.0}, {"date": "2024-11-04", "close": 5.26, "volume": 119831.0}, {"date": "2024-11-05", "close": 5.31, "volume": 120120.0}, {"date": "2024-11-06", "close": 5.48, "volume": 200661.0}, {"date": "2024-11-07", "close": 5.54, "volume": 171787.0}, {"date": "2024-11-08", "close": 5.53, "volume": 122621.0}, {"date": "2024-11-11", "close": 5.61, "volume": 192328.0}, {"date": "2024-11-12", "close": 5.65, "volume": 192956.0}, {"date": "2024-11-13", "close": 4.98, "volume": 1014789.0}, {"date": "2024-11-14", "close": 4.875, "volume": 190508.0}, {"date": "2024-11-15", "close": 5.03, "volume": 182862.0}, {"date": "2024-11-18", "close": 5.58, "volume": 391178.0}, {"date": "2024-11-19", "close": 5.44, "volume": 229738.0}, {"date": "2024-11-20", "close": 5.27, "volume": 122832.0}, {"date": "2024-11-21", "close": 5.205, "volume": 90683.0}, {"date": "2024-11-22", "close": 5.24, "volume": 145891.0}, {"date": "2024-11-25", "close": 5.55, "volume": 351822.0}, {"date": "2024-11-26", "close": 5.42, "volume": 194328.0}, {"date": "2024-11-27", "close": 5.41, "volume": 110362.0}, {"date": "2024-11-29", "close": 5.48, "volume": 71316.0}, {"date": "2024-12-02", "close": 5.78, "volume": 426243.0}, {"date": "2024-12-03", "close": 6.09, "volume": 1826574.0}, {"date": "2024-12-04", "close": 6.125, "volume": 1809056.0}, {"date": "2024-12-05", "close": 6.12, "volume": 638809.0}, {"date": "2024-12-06", "close": 6.09, "volume": 380925.0}, {"date": "2024-12-09", "close": 6.17, "volume": 324141.0}, {"date": "2024-12-10", "close": 6.14, "volume": 259148.0}, {"date": "2024-12-11", "close": 6.13, "volume": 269134.0}, {"date": "2024-12-12", "close": 6.02, "volume": 187043.0}, {"date": "2024-12-13", "close": 5.95, "volume": 356331.0}, {"date": "2024-12-16", "close": 6.11, "volume": 386383.0}, {"date": "2024-12-17", "close": 5.98, "volume": 321809.0}, {"date": "2024-12-18", "close": 5.9, "volume": 306730.0}, {"date": "2024-12-19", "close": 5.85, "volume": 466479.0}, {"date": "2024-12-20", "close": 5.86, "volume": 306186.0}, {"date": "2024-12-23", "close": 5.8, "volume": 185813.0}, {"date": "2024-12-24", "close": 5.89, "volume": 112391.0}, {"date": "2024-12-26", "close": 5.86, "volume": 203274.0}, {"date": "2024-12-27", "close": 5.96, "volume": 280654.0}, {"date": "2024-12-30", "close": 6.04, "volume": 396690.0}, {"date": "2024-12-31", "close": 6.15, "volume": 487356.0}, {"date": "2025-01-02", "close": 6.15, "volume": 261203.0}, {"date": "2025-01-03", "close": 6.1, "volume": 190079.0}, {"date": "2025-01-06", "close": 6.7, "volume": 952900.0}, {"date": "2025-01-07", "close": 6.48, "volume": 633549.0}, {"date": "2025-01-08", "close": 6.32, "volume": 311685.0}, {"date": "2025-01-10", "close": 6.28, "volume": 191824.0}, {"date": "2025-01-13", "close": 6.425, "volume": 592430.0}, {"date": "2025-01-14", "close": 6.58, "volume": 411116.0}, {"date": "2025-01-15", "close": 6.6, "volume": 357417.0}, {"date": "2025-01-16", "close": 6.58, "volume": 374242.0}, {"date": "2025-01-17", "close": 6.67, "volume": 282740.0}, {"date": "2025-01-21", "close": 7.01, "volume": 789974.0}, {"date": "2025-01-22", "close": 7.11, "volume": 622287.0}, {"date": "2025-01-23", "close": 7.11, "volume": 330898.0}, {"date": "2025-01-24", "close": 7.29, "volume": 531408.0}, {"date": "2025-01-27", "close": 6.77, "volume": 486046.0}, {"date": "2025-01-28", "close": 6.88, "volume": 358596.0}, {"date": "2025-01-29", "close": 6.93, "volume": 483613.0}, {"date": "2025-01-30", "close": 7.05, "volume": 358458.0}, {"date": "2025-01-31", "close": 7.15, "volume": 322472.0}, {"date": "2025-02-03", "close": 7.08, "volume": 312872.0}, {"date": "2025-02-04", "close": 7.3, "volume": 368422.0}, {"date": "2025-02-05", "close": 7.65, "volume": 454692.0}, {"date": "2025-02-06", "close": 7.53, "volume": 377740.0}, {"date": "2025-02-07", "close": 7.41, "volume": 238858.0}, {"date": "2025-02-10", "close": 7.42, "volume": 331440.0}, {"date": "2025-02-11", "close": 7.39, "volume": 491176.0}, {"date": "2025-02-12", "close": 7.1, "volume": 1163818.0}, {"date": "2025-02-13", "close": 6.845, "volume": 461831.0}, {"date": "2025-02-14", "close": 6.78, "volume": 553013.0}, {"date": "2025-02-18", "close": 7.35, "volume": 1108341.0}, {"date": "2025-02-19", "close": 7.78, "volume": 1039842.0}, {"date": "2025-02-20", "close": 7.69, "volume": 821418.0}, {"date": "2025-02-21", "close": 7.56, "volume": 568974.0}, {"date": "2025-02-24", "close": 7.44, "volume": 670188.0}, {"date": "2025-02-25", "close": 7.35, "volume": 353879.0}, {"date": "2025-02-26", "close": 7.325, "volume": 248291.0}, {"date": "2025-02-27", "close": 7.13, "volume": 269823.0}, {"date": "2025-02-28", "close": 7.11, "volume": 407385.0}, {"date": "2025-03-03", "close": 6.77, "volume": 507052.0}, {"date": "2025-03-04", "close": 6.67, "volume": 438081.0}, {"date": "2025-03-05", "close": 7.58, "volume": 1034155.0}, {"date": "2025-03-06", "close": 7.12, "volume": 486569.0}, {"date": "2025-03-07", "close": 7.04, "volume": 470030.0}, {"date": "2025-03-10", "close": 6.72, "volume": 558787.0}, {"date": "2025-03-11", "close": 6.94, "volume": 469542.0}, {"date": "2025-03-12", "close": 7.07, "volume": 226138.0}, {"date": "2025-03-13", "close": 6.935, "volume": 216497.0}, {"date": "2025-03-14", "close": 7.04, "volume": 278831.0}, {"date": "2025-03-17", "close": 7.17, "volume": 276621.0}, {"date": "2025-03-18", "close": 6.87, "volume": 255240.0}, {"date": "2025-03-19", "close": 6.82, "volume": 252173.0}, {"date": "2025-03-20", "close": 6.7, "volume": 182735.0}, {"date": "2025-03-21", "close": 6.6, "volume": 186194.0}, {"date": "2025-03-24", "close": 6.74, "volume": 224797.0}, {"date": "2025-03-25", "close": 6.71, "volume": 219064.0}, {"date": "2025-03-26", "close": 6.63, "volume": 177555.0}, {"date": "2025-03-27", "close": 6.62, "volume": 136029.0}, {"date": "2025-03-28", "close": 6.48, "volume": 293427.0}, {"date": "2025-03-31", "close": 6.35, "volume": 442504.0}, {"date": "2025-04-01", "close": 6.28, "volume": 172085.0}, {"date": "2025-04-02", "close": 6.28, "volume": 175572.0}, {"date": "2025-04-03", "close": 5.9, "volume": 394363.0}, {"date": "2025-04-04", "close": 5.52, "volume": 502758.0}, {"date": "2025-04-07", "close": 5.72, "volume": 479598.0}, {"date": "2025-04-08", "close": 5.47, "volume": 339430.0}, {"date": "2025-04-09", "close": 6.05, "volume": 431413.0}, {"date": "2025-04-10", "close": 5.88, "volume": 202037.0}, {"date": "2025-04-11", "close": 5.97, "volume": 116245.0}, {"date": "2025-04-14", "close": 6.06, "volume": 221012.0}, {"date": "2025-04-15", "close": 6.21, "volume": 280725.0}, {"date": "2025-04-16", "close": 6.09, "volume": 130741.0}, {"date": "2025-04-17", "close": 6.13, "volume": 150601.0}, {"date": "2025-04-21", "close": 6.0, "volume": 159662.0}, {"date": "2025-04-22", "close": 6.22, "volume": 196641.0}, {"date": "2025-04-23", "close": 6.26, "volume": 219063.0}, {"date": "2025-04-24", "close": 6.3, "volume": 148266.0}, {"date": "2025-04-25", "close": 6.355, "volume": 132953.0}, {"date": "2025-04-28", "close": 6.35, "volume": 123911.0}, {"date": "2025-04-29", "close": 6.36, "volume": 184845.0}, {"date": "2025-04-30", "close": 6.34, "volume": 202467.0}, {"date": "2025-05-01", "close": 6.42, "volume": 163978.0}, {"date": "2025-05-02", "close": 6.53, "volume": 151781.0}, {"date": "2025-05-05", "close": 6.43, "volume": 194672.0}, {"date": "2025-05-06", "close": 6.37, "volume": 135161.0}, {"date": "2025-05-07", "close": 6.58, "volume": 240521.0}, {"date": "2025-05-08", "close": 6.52, "volume": 296493.0}, {"date": "2025-05-09", "close": 6.52, "volume": 225649.0}, {"date": "2025-05-12", "close": 6.6, "volume": 321443.0}, {"date": "2025-05-13", "close": 6.68, "volume": 225410.0}, {"date": "2025-05-14", "close": 6.65, "volume": 141831.0}, {"date": "2025-05-15", "close": 6.69, "volume": 156911.0}, {"date": "2025-05-16", "close": 6.68, "volume": 491593.0}, {"date": "2025-05-19", "close": 5.99, "volume": 1545695.0}, {"date": "2025-05-20", "close": 6.13, "volume": 547824.0}, {"date": "2025-05-21", "close": 5.86, "volume": 618240.0}, {"date": "2025-05-22", "close": 5.64, "volume": 312206.0}, {"date": "2025-05-23", "close": 5.48, "volume": 373349.0}, {"date": "2025-05-27", "close": 5.81, "volume": 848714.0}, {"date": "2025-05-28", "close": 5.73, "volume": 632345.0}, {"date": "2025-05-29", "close": 5.665, "volume": 313173.0}, {"date": "2025-05-30", "close": 5.57, "volume": 252823.0}, {"date": "2025-06-02", "close": 5.63, "volume": 557385.0}, {"date": "2025-06-03", "close": 6.1, "volume": 821241.0}, {"date": "2025-06-04", "close": 5.98, "volume": 483141.0}, {"date": "2025-06-05", "close": 5.86, "volume": 280991.0}, {"date": "2025-06-06", "close": 5.98, "volume": 256683.0}, {"date": "2025-06-09", "close": 6.03, "volume": 294997.0}, {"date": "2025-06-10", "close": 6.33, "volume": 504374.0}, {"date": "2025-06-11", "close": 6.29, "volume": 421028.0}, {"date": "2025-06-12", "close": 6.3, "volume": 284082.0}, {"date": "2025-06-13", "close": 6.08, "volume": 289084.0}, {"date": "2025-06-16", "close": 6.39, "volume": 473372.0}, {"date": "2025-06-17", "close": 6.28, "volume": 221059.0}, {"date": "2025-06-18", "close": 6.24, "volume": 694764.0}, {"date": "2025-06-20", "close": 6.49, "volume": 838465.0}, {"date": "2025-06-23", "close": 6.61, "volume": 418393.0}, {"date": "2025-06-24", "close": 7.1, "volume": 598599.0}, {"date": "2025-06-25", "close": 6.95, "volume": 727340.0}, {"date": "2025-06-26", "close": 6.93, "volume": 339207.0}, {"date": "2025-06-27", "close": 7.02, "volume": 252814.0}, {"date": "2025-06-30", "close": 7.09, "volume": 488402.0}, {"date": "2025-07-01", "close": 7.09, "volume": 304709.0}, {"date": "2025-07-02", "close": 7.14, "volume": 454448.0}, {"date": "2025-07-03", "close": 7.21, "volume": 210509.0}, {"date": "2025-07-07", "close": 7.1, "volume": 296838.0}, {"date": "2025-07-08", "close": 7.19, "volume": 248671.0}, {"date": "2025-07-09", "close": 7.67, "volume": 1294698.0}, {"date": "2025-07-10", "close": 7.53, "volume": 549006.0}, {"date": "2025-07-11", "close": 7.53, "volume": 504593.0}, {"date": "2025-07-14", "close": 7.38, "volume": 406469.0}, {"date": "2025-07-15", "close": 7.58, "volume": 740975.0}, {"date": "2025-07-16", "close": 7.72, "volume": 698570.0}, {"date": "2025-07-17", "close": 7.92, "volume": 488637.0}, {"date": "2025-07-18", "close": 7.89, "volume": 495006.0}, {"date": "2025-07-21", "close": 7.93, "volume": 459416.0}, {"date": "2025-07-22", "close": 8.1, "volume": 866469.0}, {"date": "2025-07-23", "close": 8.0, "volume": 455314.0}, {"date": "2025-07-24", "close": 7.78, "volume": 454206.0}, {"date": "2025-07-25", "close": 7.74, "volume": 247871.0}, {"date": "2025-07-28", "close": 7.64, "volume": 384077.0}, {"date": "2025-07-29", "close": 7.56, "volume": 566442.0}, {"date": "2025-07-30", "close": 7.54, "volume": 291319.0}, {"date": "2025-07-31", "close": 7.48, "volume": 239445.0}, {"date": "2025-08-01", "close": 7.35, "volume": 258477.0}, {"date": "2025-08-04", "close": 7.46, "volume": 301360.0}, {"date": "2025-08-05", "close": 7.35, "volume": 600618.0}, {"date": "2025-08-06", "close": 9.15, "volume": 3833776.0}, {"date": "2025-08-07", "close": 8.99, "volume": 1255612.0}, {"date": "2025-08-08", "close": 8.79, "volume": 784653.0}, {"date": "2025-08-11", "close": 8.95, "volume": 698913.0}, {"date": "2025-08-12", "close": 9.1, "volume": 947238.0}, {"date": "2025-08-13", "close": 9.07, "volume": 562450.0}, {"date": "2025-08-14", "close": 8.85, "volume": 569165.0}, {"date": "2025-08-15", "close": 8.8, "volume": 290097.0}, {"date": "2025-08-18", "close": 8.7, "volume": 540940.0}, {"date": "2025-08-19", "close": 8.58, "volume": 498289.0}, {"date": "2025-08-20", "close": 8.9, "volume": 1116371.0}, {"date": "2025-08-21", "close": 9.51, "volume": 1542384.0}, {"date": "2025-08-22", "close": 9.39, "volume": 896268.0}, {"date": "2025-08-25", "close": 9.29, "volume": 531728.0}, {"date": "2025-08-26", "close": 9.95, "volume": 1166841.0}, {"date": "2025-08-27", "close": 9.82, "volume": 754522.0}, {"date": "2025-08-28", "close": 9.56, "volume": 534394.0}, {"date": "2025-08-29", "close": 9.41, "volume": 478860.0}, {"date": "2025-09-02", "close": 9.35, "volume": 425221.0}, {"date": "2025-09-03", "close": 9.47, "volume": 370023.0}, {"date": "2025-09-04", "close": 9.89, "volume": 645436.0}, {"date": "2025-09-05", "close": 9.97, "volume": 542034.0}, {"date": "2025-09-08", "close": 10.57, "volume": 1662352.0}, {"date": "2025-09-09", "close": 10.68, "volume": 1765942.0}, {"date": "2025-09-10", "close": 10.57, "volume": 755184.0}, {"date": "2025-09-11", "close": 11.0, "volume": 868232.0}, {"date": "2025-09-12", "close": 10.82, "volume": 673452.0}, {"date": "2025-09-15", "close": 11.5, "volume": 1384774.0}, {"date": "2025-09-16", "close": 11.28, "volume": 873615.0}, {"date": "2025-09-17", "close": 11.14, "volume": 939269.0}, {"date": "2025-09-18", "close": 11.4, "volume": 932252.0}, {"date": "2025-09-19", "close": 11.63, "volume": 2470961.0}, {"date": "2025-09-22", "close": 11.84, "volume": 995460.0}, {"date": "2025-09-23", "close": 12.02, "volume": 1305051.0}, {"date": "2025-09-24", "close": 11.73, "volume": 761334.0}, {"date": "2025-09-25", "close": 11.7, "volume": 886866.0}, {"date": "2025-09-26", "close": 11.74, "volume": 433229.0}, {"date": "2025-09-29", "close": 12.17, "volume": 735299.0}, {"date": "2025-09-30", "close": 13.02, "volume": 1556327.0}, {"date": "2025-10-01", "close": 13.91, "volume": 1487558.0}, {"date": "2025-10-02", "close": 13.59, "volume": 1196783.0}, {"date": "2025-10-03", "close": 13.47, "volume": 930889.0}, {"date": "2025-10-06", "close": 14.2, "volume": 1211673.0}, {"date": "2025-10-07", "close": 13.76, "volume": 1214910.0}, {"date": "2025-10-08", "close": 14.36, "volume": 967530.0}, {"date": "2025-10-09", "close": 14.09, "volume": 858100.0}, {"date": "2025-10-10", "close": 13.6, "volume": 988722.0}, {"date": "2025-10-13", "close": 13.88, "volume": 820457.0}, {"date": "2025-10-14", "close": 13.95, "volume": 658824.0}, {"date": "2025-10-15", "close": 14.49, "volume": 1448163.0}, {"date": "2025-10-16", "close": 13.84, "volume": 941050.0}, {"date": "2025-10-17", "close": 13.71, "volume": 978080.0}, {"date": "2025-10-20", "close": 13.89, "volume": 640465.0}, {"date": "2025-10-21", "close": 13.72, "volume": 643079.0}, {"date": "2025-10-22", "close": 13.37, "volume": 873363.0}, {"date": "2025-10-23", "close": 14.34, "volume": 757587.0}, {"date": "2025-10-24", "close": 14.86, "volume": 876118.0}, {"date": "2025-10-27", "close": 14.51, "volume": 1092871.0}, {"date": "2025-10-28", "close": 14.71, "volume": 662050.0}, {"date": "2025-10-29", "close": 14.45, "volume": 998264.0}, {"date": "2025-10-30", "close": 14.32, "volume": 384424.0}, {"date": "2025-10-31", "close": 14.49, "volume": 435113.0}, {"date": "2025-11-03", "close": 14.29, "volume": 488604.0}, {"date": "2025-11-04", "close": 13.35, "volume": 1044560.0}, {"date": "2025-11-05", "close": 13.28, "volume": 869093.0}, {"date": "2025-11-06", "close": 12.56, "volume": 1145234.0}, {"date": "2025-11-07", "close": 12.4, "volume": 812008.0}, {"date": "2025-11-10", "close": 12.48, "volume": 643802.0}, {"date": "2025-11-11", "close": 12.48, "volume": 808451.0}, {"date": "2025-11-12", "close": 13.38, "volume": 1829266.0}, {"date": "2025-11-13", "close": 12.24, "volume": 1162870.0}, {"date": "2025-11-14", "close": 11.765, "volume": 1081141.0}, {"date": "2025-11-17", "close": 11.65, "volume": 1159822.0}, {"date": "2025-11-18", "close": 11.35, "volume": 643548.0}, {"date": "2025-11-19", "close": 11.07, "volume": 676238.0}, {"date": "2025-11-20", "close": 10.73, "volume": 708510.0}, {"date": "2025-11-21", "close": 10.87, "volume": 560077.0}, {"date": "2025-11-24", "close": 11.32, "volume": 467543.0}, {"date": "2025-11-25", "close": 11.33, "volume": 335719.0}, {"date": "2025-11-26", "close": 11.52, "volume": 344202.0}, {"date": "2025-11-28", "close": 11.64, "volume": 227280.0}, {"date": "2025-12-01", "close": 11.41, "volume": 370698.0}, {"date": "2025-12-02", "close": 11.84, "volume": 789179.0}, {"date": "2025-12-03", "close": 11.63, "volume": 502214.0}, {"date": "2025-12-04", "close": 11.78, "volume": 540367.0}, {"date": "2025-12-05", "close": 11.86, "volume": 303730.0}, {"date": "2025-12-08", "close": 12.22, "volume": 339266.0}, {"date": "2025-12-09", "close": 12.12, "volume": 269990.0}, {"date": "2025-12-10", "close": 12.44, "volume": 345581.0}, {"date": "2025-12-11", "close": 13.07, "volume": 696504.0}, {"date": "2025-12-12", "close": 12.68, "volume": 567995.0}, {"date": "2025-12-15", "close": 12.27, "volume": 633580.0}, {"date": "2025-12-16", "close": 11.71, "volume": 837360.0}, {"date": "2025-12-17", "close": 11.33, "volume": 515566.0}, {"date": "2025-12-18", "close": 11.35, "volume": 494642.0}, {"date": "2025-12-19", "close": 11.81, "volume": 506322.0}, {"date": "2025-12-22", "close": 12.41, "volume": 691564.0}, {"date": "2025-12-23", "close": 12.53, "volume": 270103.0}, {"date": "2025-12-24", "close": 12.68, "volume": 130818.0}, {"date": "2025-12-26", "close": 12.59, "volume": 245350.0}, {"date": "2025-12-29", "close": 12.9, "volume": 457364.0}, {"date": "2025-12-30", "close": 13.07, "volume": 346813.0}, {"date": "2025-12-31", "close": 12.94, "volume": 343532.0}, {"date": "2026-01-02", "close": 13.41, "volume": 390410.0}, {"date": "2026-01-05", "close": 14.31, "volume": 962009.0}, {"date": "2026-01-06", "close": 15.06, "volume": 889292.0}, {"date": "2026-01-07", "close": 14.59, "volume": 557243.0}, {"date": "2026-01-08", "close": 15.01, "volume": 830683.0}, {"date": "2026-01-09", "close": 15.06, "volume": 473983.0}, {"date": "2026-01-12", "close": 17.07, "volume": 2246384.0}, {"date": "2026-01-13", "close": 17.08, "volume": 1581001.0}, {"date": "2026-01-14", "close": 16.75, "volume": 1066852.0}, {"date": "2026-01-15", "close": 17.67, "volume": 1088983.0}, {"date": "2026-01-16", "close": 17.86, "volume": 1048217.0}, {"date": "2026-01-20", "close": 17.67, "volume": 1227815.0}, {"date": "2026-01-21", "close": 17.71, "volume": 998404.0}, {"date": "2026-01-22", "close": 18.43, "volume": 574382.0}, {"date": "2026-01-23", "close": 18.65, "volume": 489383.0}, {"date": "2026-01-26", "close": 18.42, "volume": 820223.0}, {"date": "2026-01-27", "close": 19.22, "volume": 941473.0}, {"date": "2026-01-28", "close": 19.97, "volume": 1122842.0}, {"date": "2026-01-29", "close": 19.97, "volume": 910335.0}, {"date": "2026-01-30", "close": 19.29, "volume": 1315079.0}, {"date": "2026-02-02", "close": 18.66, "volume": 1010619.0}, {"date": "2026-02-03", "close": 19.66, "volume": 902947.0}, {"date": "2026-02-04", "close": 18.7, "volume": 1275828.0}, {"date": "2026-02-05", "close": 19.42, "volume": 1337408.0}, {"date": "2026-02-06", "close": 18.46, "volume": 1462848.0}, {"date": "2026-02-09", "close": 19.27, "volume": 873377.0}, {"date": "2026-02-10", "close": 15.04, "volume": 3418618.0}, {"date": "2026-02-11", "close": 13.7, "volume": 2174450.0}, {"date": "2026-02-12", "close": 13.25, "volume": 1613239.0}, {"date": "2026-02-13", "close": 13.77, "volume": 1039660.0}, {"date": "2026-02-17", "close": 14.21, "volume": 836825.0}, {"date": "2026-02-18", "close": 14.56, "volume": 1412788.0}, {"date": "2026-02-19", "close": 14.94, "volume": 697336.0}, {"date": "2026-02-20", "close": 14.79, "volume": 630431.0}, {"date": "2026-02-23", "close": 14.36, "volume": 565443.0}, {"date": "2026-02-24", "close": 15.52, "volume": 959798.0}, {"date": "2026-02-25", "close": 15.86, "volume": 763135.0}, {"date": "2026-02-26", "close": 15.93, "volume": 446419.0}, {"date": "2026-02-27", "close": 15.9, "volume": 732197.0}, {"date": "2026-03-02", "close": 17.32, "volume": 1017611.0}, {"date": "2026-03-03", "close": 16.9, "volume": 697334.0}, {"date": "2026-03-04", "close": 17.61, "volume": 941520.0}, {"date": "2026-03-05", "close": 16.72, "volume": 1011139.0}, {"date": "2026-03-06", "close": 16.14, "volume": 931913.0}, {"date": "2026-03-09", "close": 17.56, "volume": 831118.0}, {"date": "2026-03-10", "close": 17.04, "volume": 626510.0}, {"date": "2026-03-11", "close": 16.98, "volume": 465441.0}, {"date": "2026-03-12", "close": 16.86, "volume": 408559.0}, {"date": "2026-03-13", "close": 16.45, "volume": 474102.0}, {"date": "2026-03-16", "close": 16.39, "volume": 679881.0}, {"date": "2026-03-17", "close": 16.8, "volume": 678921.0}, {"date": "2026-03-18", "close": 17.0, "volume": 481846.0}, {"date": "2026-03-19", "close": 17.74, "volume": 531469.0}, {"date": "2026-03-20", "close": 16.25, "volume": 3635512.0}, {"date": "2026-03-23", "close": 16.67, "volume": 459446.0}, {"date": "2026-03-24", "close": 16.81, "volume": 438347.0}, {"date": "2026-03-25", "close": 17.39, "volume": 613317.0}, {"date": "2026-03-26", "close": 16.57, "volume": 506031.0}, {"date": "2026-03-27", "close": 15.39, "volume": 492893.0}, {"date": "2026-03-30", "close": 14.27, "volume": 638747.0}, {"date": "2026-03-31", "close": 15.02, "volume": 696854.0}, {"date": "2026-04-01", "close": 15.57, "volume": 412406.0}, {"date": "2026-04-02", "close": 16.34, "volume": 639833.0}, {"date": "2026-04-06", "close": 17.265, "volume": 527694.0}, {"date": "2026-04-07", "close": 18.43, "volume": 905339.0}, {"date": "2026-04-08", "close": 18.72, "volume": 1138554.0}, {"date": "2026-04-09", "close": 17.76, "volume": 621476.0}, {"date": "2026-04-10", "close": 17.71, "volume": 547374.0}, {"date": "2026-04-13", "close": 18.28, "volume": 485833.0}, {"date": "2026-04-14", "close": 18.73, "volume": 720993.0}, {"date": "2026-04-15", "close": 18.41, "volume": 426713.0}, {"date": "2026-04-16", "close": 18.65, "volume": 701702.0}, {"date": "2026-04-17", "close": 19.17, "volume": 699743.0}, {"date": "2026-04-20", "close": 18.36, "volume": 528696.0}, {"date": "2026-04-21", "close": 17.92, "volume": 450309.0}, {"date": "2026-04-22", "close": 17.63, "volume": 731368.0}, {"date": "2026-04-23", "close": 17.64, "volume": 371820.0}, {"date": "2026-04-24", "close": 17.42, "volume": 282965.0}, {"date": "2026-04-27", "close": 17.37, "volume": 383028.0}, {"date": "2026-04-28", "close": 16.49, "volume": 563106.0}, {"date": "2026-04-29", "close": 17.54, "volume": 519701.0}, {"date": "2026-04-30", "close": 18.46, "volume": 545494.0}, {"date": "2026-05-01", "close": 18.48, "volume": 453184.0}, {"date": "2026-05-04", "close": 18.34, "volume": 415990.0}, {"date": "2026-05-05", "close": 20.07, "volume": 1454407.0}, {"date": "2026-05-06", "close": 19.86, "volume": 791515.0}, {"date": "2026-05-07", "close": 18.84, "volume": 568364.0}, {"date": "2026-05-08", "close": 19.39, "volume": 738979.0}, {"date": "2026-05-11", "close": 20.85, "volume": 1786078.0}, {"date": "2026-05-12", "close": 19.91, "volume": 1778273.0}, {"date": "2026-05-13", "close": 15.65, "volume": 3329844.0}, {"date": "2026-05-14", "close": 16.08, "volume": 1243879.0}, {"date": "2026-05-15", "close": 15.19, "volume": 824954.0}, {"date": "2026-05-18", "close": 15.38, "volume": 778177.0}, {"date": "2026-05-19", "close": 15.0, "volume": 1323478.0}, {"date": "2026-05-20", "close": 15.6, "volume": 1072479.0}, {"date": "2026-05-21", "close": 15.36, "volume": 573799.0}, {"date": "2026-05-22", "close": 15.73, "volume": 746163.0}, {"date": "2026-05-26", "close": 17.82, "volume": 2387562.0}, {"date": "2026-05-27", "close": 17.43, "volume": 1251646.0}, {"date": "2026-05-28", "close": 17.83, "volume": 1068167.0}, {"date": "2026-05-29", "close": 17.17, "volume": 1184638.0}, {"date": "2026-06-01", "close": 16.16, "volume": 1286031.0}, {"date": "2026-06-02", "close": 16.24, "volume": 848692.0}, {"date": "2026-06-03", "close": 15.48, "volume": 716236.0}, {"date": "2026-06-04", "close": 15.97, "volume": 883879.0}, {"date": "2026-06-05", "close": 14.52, "volume": 933224.0}, {"date": "2026-06-08", "close": 14.56, "volume": 647799.0}, {"date": "2026-06-09", "close": 13.79, "volume": 941899.0}, {"date": "2026-06-10", "close": 13.56, "volume": 553431.0}, {"date": "2026-06-11", "close": 15.37, "volume": 900465.0}, {"date": "2026-06-12", "close": 15.0, "volume": 653999.0}, {"date": "2026-06-15", "close": 14.3, "volume": 1289454.0}, {"date": "2026-06-16", "close": 13.55, "volume": 1452623.0}, {"date": "2026-06-17", "close": 13.58, "volume": 763887.0}, {"date": "2026-06-18", "close": 13.19, "volume": 1425161.0}, {"date": "2026-06-22", "close": 12.57, "volume": 821040.0}, {"date": "2026-06-23", "close": 12.23, "volume": 603221.0}, {"date": "2026-06-24", "close": 12.08, "volume": 808389.0}, {"date": "2026-06-25", "close": 11.84, "volume": 831910.0}, {"date": "2026-06-26", "close": 11.81, "volume": 837006.0}, {"date": "2026-06-29", "close": 13.02, "volume": 969311.0}, {"date": "2026-06-30", "close": 13.31, "volume": 1020302.0}, {"date": "2026-07-01", "close": 13.29, "volume": 586270.0}, {"date": "2026-07-02", "close": 12.88, "volume": 654025.0}, {"date": "2026-07-06", "close": 13.09, "volume": 369612.0}, {"date": "2026-07-07", "close": 12.36, "volume": 573414.0}, {"date": "2026-07-08", "close": 12.21, "volume": 392576.0}, {"date": "2026-07-09", "close": 12.16, "volume": 368005.0}, {"date": "2026-07-10", "close": 12.01, "volume": 441862.0}, {"date": "2026-07-13", "close": 11.55, "volume": 528604.0}, {"date": "2026-07-14", "close": 11.94, "volume": 409880.0}, {"date": "2026-07-15", "close": 11.84, "volume": 575675.0}, {"date": "2026-07-16", "close": 11.17, "volume": 564471.0}, {"date": "2026-07-17", "close": 11.14, "volume": 465844.0}, {"date": "2026-07-20", "close": 10.84, "volume": 697359.0}, {"date": "2026-07-21", "close": 11.64, "volume": 498309.0}, {"date": "2026-07-22", "close": 11.32, "volume": 461114.0}, {"date": "2026-07-23", "close": 11.38, "volume": 480684.0}, {"date": "2026-07-24", "close": 10.73, "volume": 970909.0}, {"date": "2026-07-27", "close": 11.01, "volume": 478525.0}, {"date": "2026-07-28", "close": 10.76, "volume": 478027.0}, {"date": "2026-07-29", "close": 10.46, "volume": 871774.0}, {"date": "2026-07-30", "close": 11.0, "volume": 423675.0}, {"date": "2026-07-31", "close": 11.05, "volume": 261781.0}, {"date": "2026-08-03", "close": 11.7, "volume": 500184.0}, {"date": "2026-08-04", "close": 11.91, "volume": 668879.0}, {"date": "2026-08-05", "close": 11.62, "volume": 1067003.0}, {"date": "2026-08-06", "close": 11.29, "volume": 1176644.0}, {"date": "2026-08-07", "close": 11.23, "volume": 523584.0}, {"date": "2026-08-10", "close": 11.03, "volume": 391873.0}, {"date": "2026-08-11", "close": 11.21, "volume": 534074.0}, {"date": "2026-08-12", "close": 11.62, "volume": 506405.0}, {"date": "2026-08-13", "close": 11.5, "volume": 627770.0}, {"date": "2026-08-14", "close": 11.51, "volume": 366765.0}, {"date": "2026-08-17", "close": 11.24, "volume": 600951.0}, {"date": "2026-08-18", "close": 10.88, "volume": 665974.0}, {"date": "2026-08-19", "close": 10.81, "volume": 551704.0}, {"date": "2026-08-20", "close": 10.52, "volume": 954553.0}, {"date": "2026-08-21", "close": 10.5, "volume": 436882.0}, {"date": "2026-08-24", "close": 9.95, "volume": 535177.0}, {"date": "2026-08-25", "close": 10.12, "volume": 582039.0}, {"date": "2026-08-26", "close": 10.17, "volume": 402637.0}, {"date": "2026-08-27", "close": 10.36, "volume": 458597.0}, {"date": "2026-08-28", "close": 9.94, "volume": 406225.0}, {"date": "2026-08-31", "close": 9.9, "volume": 723520.0}, {"date": "2026-09-01", "close": 10.06, "volume": 667431.0}, {"date": "2026-09-02", "close": 10.12, "volume": 496531.0}, {"date": "2026-09-03", "close": 10.3, "volume": 468848.0}, {"date": "2026-09-04", "close": 10.12, "volume": 485201.0}, {"date": "2026-09-08", "close": 9.94, "volume": 522989.0}, {"date": "2026-09-09", "close": 9.75, "volume": 711717.0}, {"date": "2026-09-10", "close": 9.54, "volume": 436115.0}, {"date": "2026-09-11", "close": 9.89, "volume": 399435.0}, {"date": "2026-09-14", "close": 9.7, "volume": 425715.0}, {"date": "2026-09-15", "close": 9.64, "volume": 264310.0}, {"date": "2026-09-16", "close": 9.85, "volume": 452032.0}, {"date": "2026-09-17", "close": 9.95, "volume": 499319.0}, {"date": "2026-09-18", "close": 9.82, "volume": 1243727.0}, {"date": "2026-09-21", "close": 10.06, "volume": 475512.0}, {"date": "2026-09-22", "close": 10.01, "volume": 362804.0}, {"date": "2026-09-23", "close": 9.98, "volume": 357116.0}, {"date": "2026-09-24", "close": 10.02, "volume": 320814.0}, {"date": "2026-09-25", "close": 10.14, "volume": 267478.0}, {"date": "2026-09-28", "close": 10.01, "volume": 364814.0}, {"date": "2026-09-29", "close": 9.94, "volume": 515147.0}, {"date": "2026-09-30", "close": 9.87, "volume": 473321.0}, {"date": "2026-10-01", "close": 9.84, "volume": 408448.0}, {"date": "2026-10-02", "close": 10.03, "volume": 373649.0}, {"date": "2026-10-05", "close": 9.4, "volume": 777250.0}, {"date": "2026-10-06", "close": 9.22, "volume": 1536143.0}, {"date": "2026-10-07", "close": 9.22, "volume": 2167180.0}, {"date": "2026-10-08", "close": 9.32, "volume": 1245045.0}, {"date": "2026-10-09", "close": 8.94, "volume": 638692.0}, {"date": "2026-10-12", "close": 8.405, "volume": 1116685.0}, {"date": "2026-10-13", "close": 8.26, "volume": 959452.0}, {"date": "2026-10-14", "close": 8.01, "volume": 956728.0}, {"date": "2026-10-15", "close": 8.05, "volume": 1269278.0}, {"date": "2026-10-16", "close": 7.83, "volume": 1093699.0}, {"date": "2026-10-19", "close": 8.03, "volume": 932428.0}, {"date": "2026-10-20", "close": 7.78, "volume": 659362.0}, {"date": "2026-10-21", "close": 7.87, "volume": 768848.0}, {"date": "2026-10-22", "close": 7.45, "volume": 855195.0}, {"date": "2026-10-23", "close": 7.44, "volume": 645268.0}, {"date": "2026-10-26", "close": 7.63, "volume": 695077.0}, {"date": "2026-10-27", "close": 7.92, "volume": 858505.0}, {"date": "2026-10-28", "close": 7.91, "volume": 1319713.0}, {"date": "2026-10-29", "close": 8.05, "volume": 1200917.0}, {"date": "2026-10-30", "close": 7.78, "volume": 1017238.0}], "refreshing": true}