{"ticker": "HLIT", "overview": {"cik": "851310", "ticker": "HLIT", "name": "HARMONIC INC.", "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "sic": "3663", "announcements": [{"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-392033", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-391984", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355852", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355816", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355787", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355768", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-17", "title": "Quarterly report", "accession": "0001193125-26-353891", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347245", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347095", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-08-12", "title": "Form NT 10-Q", "accession": "0001193125-26-346864", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-346853", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-308051", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-276817", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-273457", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271345", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271332", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-261984", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259564", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255998", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001193125-26-245383", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242076", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231440", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231411", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231230", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231205", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HLIT", "has_prices": true, "as_of": "2026-10-30", "last": 10.23, "prev_close": 10.8, "change": -0.5700000000000003, "change_pct": -0.0527777777777778, "session_volume": 1333506.0, "vwap_5": 10.514986428152657, "vwap_20": 10.667975348546074, "vwap_60": 11.513297101218303, "vwap_250": 12.37967447067956, "high_52w": 17.11, "low_52w": 8.85, "avg_volume_20": 1439902.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-425377", "src": "INSIDERS", "ticker": "HLIT", "cik": "851310", "company": "HARMONIC INC.", "company_raw": "HARMONIC INC.", "who": "Ronald J. Glahn", "who_key": "Glahn Ronald J", "role": "SVP, Global Sales, Broadband", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 10907.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on HLIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2110438/000119312526425377/0001193125-26-425377-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001193125-26-355852", "src": "INSIDERS", "ticker": "HLIT", "cik": "851310", "company": "HARMONIC INC.", "company_raw": "HARMONIC INC.", "who": "Nimrod Ben-Natan", "who_key": "Ben-Natan Nimrod", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on HLIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1399157/000119312526355852/0001193125-26-355852-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114648}, {"id": "0001193125-26-355816", "src": "INSIDERS", "ticker": "HLIT", "cik": "851310", "company": "HARMONIC INC.", "company_raw": "HARMONIC INC.", "who": "Walter Jankovic", "who_key": "Jankovic Walter", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 138225.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on HLIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730628/000119312526355816/0001193125-26-355816-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114648}, {"id": "0001193125-26-355787", "src": "INSIDERS", "ticker": "HLIT", "cik": "851310", "company": "HARMONIC INC.", "company_raw": "HARMONIC INC.", "who": "Timothy C. Chu", "who_key": "Chu Timothy C", "role": "General Counsel & SVP, HR", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 48372.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on HLIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397504/000119312526355787/0001193125-26-355787-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114648}, {"id": "0001193125-26-355768", "src": "INSIDERS", "ticker": "HLIT", "cik": "851310", "company": "HARMONIC INC.", "company_raw": "HARMONIC INC.", "who": "Ronald J. Glahn", "who_key": "Glahn Ronald J", "role": "SVP, Global Sales, Broadband", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 15465.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on HLIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2110438/000119312526355768/0001193125-26-355768-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114648}, {"id": "0001193125-26-347245", "src": "INSIDERS", "ticker": "HLIT", "cik": "851310", "company": "HARMONIC INC.", "company_raw": "HARMONIC INC.", "who": "Timothy C. Chu", "who_key": "Chu Timothy C", "role": "General Counsel & SVP, HR", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on HLIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397504/000119312526347245/0001193125-26-347245-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "0001193125-26-347095", "src": "INSIDERS", "ticker": "HLIT", "cik": "851310", "company": "HARMONIC INC.", "company_raw": "HARMONIC INC.", "who": "Walter Jankovic", "who_key": "Jankovic Walter", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on HLIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730628/000119312526347095/0001193125-26-347095-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "13DG-0002100119-26-000624", "src": "13DG", "ticker": "HLIT", "cik": "851310", "company": "HARMONIC INC.", "company_raw": "HARMONIC INC.", "who": "Harmonic Inc.", "who_key": "HARMONIC INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "HARMONIC INC. takes a 5% passive stake in HLIT", "source_url": "https://www.sec.gov/Archives/edgar/data/851310/0002100119-26-000624-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0002100121-26-000439", "src": "13DG", "ticker": "HLIT", "cik": "851310", "company": "HARMONIC INC.", "company_raw": "HARMONIC INC.", "who": "Harmonic Inc.", "who_key": "HARMONIC INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "HARMONIC INC. crosses 5% of HLIT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/851310/0002100121-26-000439-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0000102909-26-001442", "src": "13DG", "ticker": "HLIT", "cik": "851310", "company": "HARMONIC INC.", "company_raw": "HARMONIC INC.", "who": "Harmonic Inc.", "who_key": "HARMONIC INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "HARMONIC INC. adjusts its stake in HLIT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/851310/0000102909-26-001442-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000624", "src": "13DG", "ticker": "HLIT", "cik": "851310", "company": "HARMONIC INC.", "company_raw": "HARMONIC INC.", "who": "Harmonic Inc.", "who_key": "HARMONIC INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "HARMONIC INC. takes a 5% passive stake in HLIT", "source_url": "https://www.sec.gov/Archives/edgar/data/851310/0002100119-26-000624-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0002100121-26-000439", "src": "13DG", "ticker": "HLIT", "cik": "851310", "company": "HARMONIC INC.", "company_raw": "HARMONIC INC.", "who": "Harmonic Inc.", "who_key": "HARMONIC INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "HARMONIC INC. crosses 5% of HLIT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/851310/0002100121-26-000439-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0000102909-26-001442", "src": "13DG", "ticker": "HLIT", "cik": "851310", "company": "HARMONIC INC.", "company_raw": "HARMONIC INC.", "who": "Harmonic Inc.", "who_key": "HARMONIC INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "HARMONIC INC. adjusts its stake in HLIT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/851310/0000102909-26-001442-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "Harmonic Inc. - Common Stock", "new_value": "HARMONIC INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000851310", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000851310", "applied": 1, "detected_at": "2026-10-25T02:44:41.897650"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-392033", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-391984", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355852", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355816", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355787", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355768", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-17", "title": "Quarterly report", "accession": "0001193125-26-353891", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347245", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347095", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-08-12", "title": "Form NT 10-Q", "accession": "0001193125-26-346864", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-346853", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-308051", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-276817", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-273457", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271345", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271332", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-261984", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259564", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255998", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001193125-26-245383", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242076", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231440", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231411", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231230", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231205", "price_sensitive": false}], "performance": {"ticker": "HLIT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 5.1, "volume": 474275.0}, {"date": "2016-11-01", "close": 5.0, "volume": 332295.0}, {"date": "2016-11-02", "close": 4.75, "volume": 460018.0}, {"date": "2016-11-03", "close": 4.9, "volume": 313390.0}, {"date": "2016-11-04", "close": 4.75, "volume": 484743.0}, {"date": "2016-11-07", "close": 4.9, "volume": 534486.0}, {"date": "2016-11-08", "close": 4.95, "volume": 288208.0}, {"date": "2016-11-09", "close": 5.35, "volume": 595331.0}, {"date": "2016-11-10", "close": 4.5, "volume": 3780910.0}, {"date": "2016-11-11", "close": 4.9, "volume": 1045846.0}, {"date": "2016-11-14", "close": 5.05, "volume": 595752.0}, {"date": "2016-11-15", "close": 4.6, "volume": 509834.0}, {"date": "2016-11-16", "close": 4.9, "volume": 820680.0}, {"date": "2016-11-17", "close": 4.7, "volume": 382018.0}, {"date": "2016-11-18", "close": 4.55, "volume": 458529.0}, {"date": "2016-11-21", "close": 4.65, "volume": 560760.0}, {"date": "2016-11-22", "close": 4.7, "volume": 321749.0}, {"date": "2016-11-23", "close": 4.75, "volume": 344276.0}, {"date": "2016-11-25", "close": 4.7, "volume": 205389.0}, {"date": "2016-11-28", "close": 4.65, "volume": 354593.0}, {"date": "2016-11-29", "close": 4.7, "volume": 354385.0}, {"date": "2016-11-30", "close": 4.65, "volume": 474623.0}, {"date": "2016-12-01", "close": 4.95, "volume": 884968.0}, {"date": "2016-12-02", "close": 4.85, "volume": 307213.0}, {"date": "2016-12-05", "close": 4.75, "volume": 390411.0}, {"date": "2016-12-06", "close": 5.25, "volume": 925845.0}, {"date": "2016-12-07", "close": 5.2, "volume": 560293.0}, {"date": "2016-12-08", "close": 5.1, "volume": 481674.0}, {"date": "2016-12-09", "close": 5.15, "volume": 435812.0}, {"date": "2016-12-12", "close": 4.95, "volume": 610219.0}, {"date": "2016-12-13", "close": 5.2, "volume": 453464.0}, {"date": "2016-12-14", "close": 4.85, "volume": 458201.0}, {"date": "2016-12-15", "close": 5.05, "volume": 626753.0}, {"date": "2016-12-16", "close": 5.35, "volume": 1066991.0}, {"date": "2016-12-19", "close": 5.3, "volume": 503380.0}, {"date": "2016-12-20", "close": 5.4, "volume": 472203.0}, {"date": "2016-12-21", "close": 5.35, "volume": 326158.0}, {"date": "2016-12-22", "close": 5.15, "volume": 287523.0}, {"date": "2016-12-23", "close": 5.2, "volume": 168429.0}, {"date": "2016-12-27", "close": 5.25, "volume": 207663.0}, {"date": "2016-12-28", "close": 5.2, "volume": 346743.0}, {"date": "2016-12-29", "close": 5.1, "volume": 322919.0}, {"date": "2016-12-30", "close": 5.0, "volume": 493219.0}, {"date": "2017-01-03", "close": 5.25, "volume": 468913.0}, {"date": "2017-01-04", "close": 5.15, "volume": 794266.0}, {"date": "2017-01-05", "close": 5.05, "volume": 674908.0}, {"date": "2017-01-06", "close": 4.95, "volume": 733597.0}, {"date": "2017-01-09", "close": 4.9, "volume": 339634.0}, {"date": "2017-01-10", "close": 5.05, "volume": 266127.0}, {"date": "2017-01-11", "close": 5.1, "volume": 1390822.0}, {"date": "2017-01-12", "close": 5.1, "volume": 319295.0}, {"date": "2017-01-13", "close": 5.3, "volume": 1533140.0}, {"date": "2017-01-17", "close": 5.1, "volume": 406032.0}, {"date": "2017-01-18", "close": 5.1, "volume": 499850.0}, {"date": "2017-01-19", "close": 5.1, "volume": 509273.0}, {"date": "2017-01-20", "close": 5.15, "volume": 336126.0}, {"date": "2017-01-23", "close": 5.15, "volume": 382668.0}, {"date": "2017-01-24", "close": 5.4, "volume": 544138.0}, {"date": "2017-01-25", "close": 5.3, "volume": 652692.0}, {"date": "2017-01-26", "close": 5.25, "volume": 378185.0}, {"date": "2017-01-27", "close": 5.15, "volume": 219192.0}, {"date": "2017-01-30", "close": 5.05, "volume": 432940.0}, {"date": "2017-01-31", "close": 5.3, "volume": 490974.0}, {"date": "2017-02-01", "close": 5.05, "volume": 702800.0}, {"date": "2017-02-02", "close": 4.9, "volume": 765651.0}, {"date": "2017-02-03", "close": 5.2, "volume": 586951.0}, {"date": "2017-02-06", "close": 5.15, "volume": 347938.0}, {"date": "2017-02-07", "close": 5.1, "volume": 376598.0}, {"date": "2017-02-08", "close": 5.1, "volume": 316557.0}, {"date": "2017-02-09", "close": 5.25, "volume": 375002.0}, {"date": "2017-02-10", "close": 5.4, "volume": 664084.0}, {"date": "2017-02-13", "close": 5.5, "volume": 1574644.0}, {"date": "2017-02-14", "close": 5.75, "volume": 607165.0}, {"date": "2017-02-15", "close": 5.7, "volume": 540032.0}, {"date": "2017-02-16", "close": 5.75, "volume": 290343.0}, {"date": "2017-02-17", "close": 5.7, "volume": 638771.0}, {"date": "2017-02-21", "close": 5.6, "volume": 253447.0}, {"date": "2017-02-22", "close": 5.65, "volume": 309187.0}, {"date": "2017-02-23", "close": 5.45, "volume": 330137.0}, {"date": "2017-02-24", "close": 5.45, "volume": 215106.0}, {"date": "2017-02-27", "close": 5.5, "volume": 634672.0}, {"date": "2017-02-28", "close": 5.4, "volume": 1020432.0}, {"date": "2017-03-01", "close": 5.9, "volume": 1583250.0}, {"date": "2017-03-02", "close": 5.9, "volume": 1341930.0}, {"date": "2017-03-03", "close": 5.85, "volume": 726859.0}, {"date": "2017-03-06", "close": 6.1, "volume": 859869.0}, {"date": "2017-03-07", "close": 6.0, "volume": 1421743.0}, {"date": "2017-03-08", "close": 5.95, "volume": 964892.0}, {"date": "2017-03-09", "close": 5.9, "volume": 604112.0}, {"date": "2017-03-10", "close": 5.85, "volume": 372567.0}, {"date": "2017-03-13", "close": 5.85, "volume": 384438.0}, {"date": "2017-03-14", "close": 5.65, "volume": 1151391.0}, {"date": "2017-03-15", "close": 5.65, "volume": 929566.0}, {"date": "2017-03-16", "close": 5.8, "volume": 548334.0}, {"date": "2017-03-17", "close": 5.85, "volume": 988895.0}, {"date": "2017-03-20", "close": 5.8, "volume": 349413.0}, {"date": "2017-03-21", "close": 5.7, "volume": 572591.0}, {"date": "2017-03-22", "close": 5.7, "volume": 493195.0}, {"date": "2017-03-23", "close": 5.8, "volume": 438923.0}, {"date": "2017-03-24", "close": 5.9, "volume": 1008920.0}, {"date": "2017-03-27", "close": 5.8, "volume": 751462.0}, {"date": "2017-03-28", "close": 5.75, "volume": 688608.0}, {"date": "2017-03-29", "close": 5.85, "volume": 476736.0}, {"date": "2017-03-30", "close": 5.9, "volume": 534124.0}, {"date": "2017-03-31", "close": 5.95, "volume": 593936.0}, {"date": "2017-04-03", "close": 5.75, "volume": 1160705.0}, {"date": "2017-04-04", "close": 5.85, "volume": 785330.0}, {"date": "2017-04-05", "close": 5.4, "volume": 818613.0}, {"date": "2017-04-06", "close": 5.55, "volume": 453301.0}, {"date": "2017-04-07", "close": 5.5, "volume": 703386.0}, {"date": "2017-04-10", "close": 5.5, "volume": 667613.0}, {"date": "2017-04-11", "close": 5.55, "volume": 543653.0}, {"date": "2017-04-12", "close": 5.6, "volume": 555737.0}, {"date": "2017-04-13", "close": 5.5, "volume": 980841.0}, {"date": "2017-04-17", "close": 5.65, "volume": 740415.0}, {"date": "2017-04-18", "close": 5.6, "volume": 854803.0}, {"date": "2017-04-19", "close": 5.65, "volume": 417661.0}, {"date": "2017-04-20", "close": 5.7, "volume": 644192.0}, {"date": "2017-04-21", "close": 5.65, "volume": 468792.0}, {"date": "2017-04-24", "close": 5.7, "volume": 544426.0}, {"date": "2017-04-25", "close": 5.75, "volume": 396227.0}, {"date": "2017-04-26", "close": 6.0, "volume": 798592.0}, {"date": "2017-04-27", "close": 5.7, "volume": 380053.0}, {"date": "2017-04-28", "close": 5.8, "volume": 611198.0}, {"date": "2017-05-01", "close": 5.8, "volume": 628803.0}, {"date": "2017-05-02", "close": 5.325, "volume": 2066103.0}, {"date": "2017-05-03", "close": 5.175, "volume": 883529.0}, {"date": "2017-05-04", "close": 5.05, "volume": 1088452.0}, {"date": "2017-05-05", "close": 5.05, "volume": 1019303.0}, {"date": "2017-05-08", "close": 5.05, "volume": 425278.0}, {"date": "2017-05-09", "close": 5.15, "volume": 492020.0}, {"date": "2017-05-10", "close": 5.2, "volume": 377182.0}, {"date": "2017-05-11", "close": 5.15, "volume": 359730.0}, {"date": "2017-05-12", "close": 5.15, "volume": 311032.0}, {"date": "2017-05-15", "close": 5.2, "volume": 224408.0}, {"date": "2017-05-16", "close": 5.1, "volume": 544631.0}, {"date": "2017-05-17", "close": 4.9, "volume": 628448.0}, {"date": "2017-05-18", "close": 4.95, "volume": 512201.0}, {"date": "2017-05-19", "close": 5.15, "volume": 766647.0}, {"date": "2017-05-22", "close": 5.25, "volume": 418775.0}, {"date": "2017-05-23", "close": 5.2, "volume": 254307.0}, {"date": "2017-05-24", "close": 5.25, "volume": 471073.0}, {"date": "2017-05-25", "close": 5.25, "volume": 525488.0}, {"date": "2017-05-26", "close": 5.25, "volume": 360433.0}, {"date": "2017-05-30", "close": 5.1, "volume": 425058.0}, {"date": "2017-05-31", "close": 5.05, "volume": 518592.0}, {"date": "2017-06-01", "close": 5.25, "volume": 464565.0}, {"date": "2017-06-02", "close": 5.4, "volume": 624894.0}, {"date": "2017-06-05", "close": 5.5, "volume": 547013.0}, {"date": "2017-06-06", "close": 5.45, "volume": 1007631.0}, {"date": "2017-06-07", "close": 5.4, "volume": 361157.0}, {"date": "2017-06-08", "close": 5.6, "volume": 457489.0}, {"date": "2017-06-09", "close": 5.35, "volume": 454040.0}, {"date": "2017-06-12", "close": 5.3, "volume": 492414.0}, {"date": "2017-06-13", "close": 5.35, "volume": 264781.0}, {"date": "2017-06-14", "close": 5.15, "volume": 364155.0}, {"date": "2017-06-15", "close": 5.15, "volume": 598465.0}, {"date": "2017-06-16", "close": 5.35, "volume": 1402550.0}, {"date": "2017-06-19", "close": 5.45, "volume": 343523.0}, {"date": "2017-06-20", "close": 5.35, "volume": 338746.0}, {"date": "2017-06-21", "close": 5.3, "volume": 457759.0}, {"date": "2017-06-22", "close": 5.4, "volume": 247584.0}, {"date": "2017-06-23", "close": 5.4, "volume": 544704.0}, {"date": "2017-06-26", "close": 5.4, "volume": 306825.0}, {"date": "2017-06-27", "close": 5.25, "volume": 314675.0}, {"date": "2017-06-28", "close": 5.4, "volume": 354127.0}, {"date": "2017-06-29", "close": 5.3, "volume": 349655.0}, {"date": "2017-06-30", "close": 5.25, "volume": 260969.0}, {"date": "2017-07-03", "close": 5.25, "volume": 180263.0}, {"date": "2017-07-05", "close": 5.2, "volume": 560336.0}, {"date": "2017-07-06", "close": 5.2, "volume": 876402.0}, {"date": "2017-07-07", "close": 5.35, "volume": 503885.0}, {"date": "2017-07-10", "close": 5.15, "volume": 375648.0}, {"date": "2017-07-11", "close": 5.15, "volume": 576273.0}, {"date": "2017-07-12", "close": 5.2, "volume": 218874.0}, {"date": "2017-07-13", "close": 5.15, "volume": 192518.0}, {"date": "2017-07-14", "close": 4.675, "volume": 994925.0}, {"date": "2017-07-17", "close": 4.65, "volume": 943945.0}, {"date": "2017-07-18", "close": 4.35, "volume": 1640462.0}, {"date": "2017-07-19", "close": 4.25, "volume": 897626.0}, {"date": "2017-07-20", "close": 4.25, "volume": 924724.0}, {"date": "2017-07-21", "close": 4.25, "volume": 1056064.0}, {"date": "2017-07-24", "close": 4.15, "volume": 576624.0}, {"date": "2017-07-25", "close": 4.15, "volume": 1377943.0}, {"date": "2017-07-26", "close": 4.05, "volume": 765880.0}, {"date": "2017-07-27", "close": 4.05, "volume": 621453.0}, {"date": "2017-07-28", "close": 4.0, "volume": 390872.0}, {"date": "2017-07-31", "close": 4.1, "volume": 610821.0}, {"date": "2017-08-01", "close": 4.1, "volume": 2342766.0}, {"date": "2017-08-02", "close": 3.9, "volume": 1446713.0}, {"date": "2017-08-03", "close": 3.95, "volume": 480637.0}, {"date": "2017-08-04", "close": 4.0, "volume": 414217.0}, {"date": "2017-08-07", "close": 3.925, "volume": 448473.0}, {"date": "2017-08-08", "close": 3.85, "volume": 389161.0}, {"date": "2017-08-09", "close": 3.65, "volume": 1758247.0}, {"date": "2017-08-10", "close": 3.6, "volume": 815891.0}, {"date": "2017-08-11", "close": 3.65, "volume": 789005.0}, {"date": "2017-08-14", "close": 3.5, "volume": 473809.0}, {"date": "2017-08-15", "close": 3.55, "volume": 487241.0}, {"date": "2017-08-16", "close": 3.5, "volume": 1163405.0}, {"date": "2017-08-17", "close": 3.4, "volume": 486480.0}, {"date": "2017-08-18", "close": 3.35, "volume": 571121.0}, {"date": "2017-08-21", "close": 3.3, "volume": 361470.0}, {"date": "2017-08-22", "close": 3.275, "volume": 987697.0}, {"date": "2017-08-23", "close": 3.275, "volume": 1104097.0}, {"date": "2017-08-24", "close": 3.3, "volume": 897438.0}, {"date": "2017-08-25", "close": 3.275, "volume": 565196.0}, {"date": "2017-08-28", "close": 3.25, "volume": 238783.0}, {"date": "2017-08-29", "close": 3.3, "volume": 309540.0}, {"date": "2017-08-30", "close": 3.3, "volume": 206838.0}, {"date": "2017-08-31", "close": 3.25, "volume": 420399.0}, {"date": "2017-09-01", "close": 3.4, "volume": 645233.0}, {"date": "2017-09-05", "close": 3.2, "volume": 672787.0}, {"date": "2017-09-06", "close": 3.1, "volume": 695724.0}, {"date": "2017-09-07", "close": 3.05, "volume": 264149.0}, {"date": "2017-09-08", "close": 2.9, "volume": 847570.0}, {"date": "2017-09-11", "close": 2.95, "volume": 695146.0}, {"date": "2017-09-12", "close": 2.9, "volume": 231962.0}, {"date": "2017-09-13", "close": 2.95, "volume": 1138894.0}, {"date": "2017-09-14", "close": 2.9, "volume": 800131.0}, {"date": "2017-09-15", "close": 2.85, "volume": 1791648.0}, {"date": "2017-09-18", "close": 2.8, "volume": 840965.0}, {"date": "2017-09-19", "close": 2.95, "volume": 1056971.0}, {"date": "2017-09-20", "close": 3.05, "volume": 545251.0}, {"date": "2017-09-21", "close": 2.9, "volume": 667886.0}, {"date": "2017-09-22", "close": 3.0, "volume": 378858.0}, {"date": "2017-09-25", "close": 2.95, "volume": 738772.0}, {"date": "2017-09-26", "close": 3.0, "volume": 452778.0}, {"date": "2017-09-27", "close": 3.05, "volume": 415553.0}, {"date": "2017-09-28", "close": 3.0, "volume": 344047.0}, {"date": "2017-09-29", "close": 3.05, "volume": 290627.0}, {"date": "2017-10-02", "close": 3.15, "volume": 439759.0}, {"date": "2017-10-03", "close": 3.25, "volume": 458639.0}, {"date": "2017-10-04", "close": 3.1, "volume": 596287.0}, {"date": "2017-10-05", "close": 3.15, "volume": 329486.0}, {"date": "2017-10-06", "close": 3.05, "volume": 236104.0}, {"date": "2017-10-09", "close": 3.1, "volume": 183775.0}, {"date": "2017-10-10", "close": 3.15, "volume": 596125.0}, {"date": "2017-10-11", "close": 3.25, "volume": 717896.0}, {"date": "2017-10-12", "close": 3.15, "volume": 326953.0}, {"date": "2017-10-13", "close": 3.15, "volume": 366734.0}, {"date": "2017-10-16", "close": 3.2, "volume": 236585.0}, {"date": "2017-10-17", "close": 3.15, "volume": 232500.0}, {"date": "2017-10-18", "close": 3.075, "volume": 432527.0}, {"date": "2017-10-19", "close": 2.95, "volume": 391717.0}, {"date": "2017-10-20", "close": 2.925, "volume": 314814.0}, {"date": "2017-10-23", "close": 3.15, "volume": 646925.0}, {"date": "2017-10-24", "close": 3.0, "volume": 312733.0}, {"date": "2017-10-25", "close": 3.0, "volume": 432503.0}, {"date": "2017-10-26", "close": 2.9, "volume": 435175.0}, {"date": "2017-10-27", "close": 2.85, "volume": 500873.0}, {"date": "2017-10-30", "close": 2.95, "volume": 742923.0}, {"date": "2017-10-31", "close": 3.7, "volume": 3578230.0}, {"date": "2017-11-01", "close": 3.7, "volume": 884446.0}, {"date": "2017-11-02", "close": 3.75, "volume": 461636.0}, {"date": "2017-11-03", "close": 3.8, "volume": 808022.0}, {"date": "2017-11-06", "close": 3.85, "volume": 658651.0}, {"date": "2017-11-07", "close": 3.8, "volume": 609152.0}, {"date": "2017-11-08", "close": 3.9, "volume": 758788.0}, {"date": "2017-11-09", "close": 3.8, "volume": 492850.0}, {"date": "2017-11-10", "close": 3.8, "volume": 424085.0}, {"date": "2017-11-13", "close": 3.9, "volume": 371968.0}, {"date": "2017-11-14", "close": 3.8, "volume": 595558.0}, {"date": "2017-11-15", "close": 3.85, "volume": 609416.0}, {"date": "2017-11-16", "close": 3.8, "volume": 770127.0}, {"date": "2017-11-17", "close": 3.9, "volume": 225199.0}, {"date": "2017-11-20", "close": 4.15, "volume": 541458.0}, {"date": "2017-11-21", "close": 4.25, "volume": 519466.0}, {"date": "2017-11-22", "close": 4.45, "volume": 593982.0}, {"date": "2017-11-24", "close": 4.55, "volume": 133700.0}, {"date": "2017-11-27", "close": 4.45, "volume": 480887.0}, {"date": "2017-11-28", "close": 4.4, "volume": 388769.0}, {"date": "2017-11-29", "close": 4.35, "volume": 278513.0}, {"date": "2017-11-30", "close": 4.2, "volume": 1013566.0}, {"date": "2017-12-01", "close": 4.0, "volume": 511531.0}, {"date": "2017-12-04", "close": 4.05, "volume": 271201.0}, {"date": "2017-12-05", "close": 4.1, "volume": 1303624.0}, {"date": "2017-12-06", "close": 4.05, "volume": 171946.0}, {"date": "2017-12-07", "close": 4.15, "volume": 354474.0}, {"date": "2017-12-08", "close": 4.25, "volume": 574397.0}, {"date": "2017-12-11", "close": 4.3, "volume": 308343.0}, {"date": "2017-12-12", "close": 4.35, "volume": 398434.0}, {"date": "2017-12-13", "close": 4.35, "volume": 486449.0}, {"date": "2017-12-14", "close": 4.3, "volume": 420991.0}, {"date": "2017-12-15", "close": 4.3, "volume": 1442267.0}, {"date": "2017-12-18", "close": 4.15, "volume": 292466.0}, {"date": "2017-12-19", "close": 4.0, "volume": 1029543.0}, {"date": "2017-12-20", "close": 4.2, "volume": 831872.0}, {"date": "2017-12-21", "close": 4.25, "volume": 584646.0}, {"date": "2017-12-22", "close": 4.1, "volume": 261283.0}, {"date": "2017-12-26", "close": 4.1, "volume": 171849.0}, {"date": "2017-12-27", "close": 4.25, "volume": 159943.0}, {"date": "2017-12-28", "close": 4.3, "volume": 163492.0}, {"date": "2017-12-29", "close": 4.2, "volume": 277663.0}, {"date": "2018-01-02", "close": 4.2, "volume": 345068.0}, {"date": "2018-01-03", "close": 3.95, "volume": 747279.0}, {"date": "2018-01-04", "close": 4.05, "volume": 622929.0}, {"date": "2018-01-05", "close": 4.15, "volume": 513170.0}, {"date": "2018-01-08", "close": 4.0, "volume": 990648.0}, {"date": "2018-01-09", "close": 3.9, "volume": 338612.0}, {"date": "2018-01-10", "close": 3.85, "volume": 263468.0}, {"date": "2018-01-11", "close": 4.0, "volume": 508220.0}, {"date": "2018-01-12", "close": 4.0, "volume": 736970.0}, {"date": "2018-01-16", "close": 3.9, "volume": 308036.0}, {"date": "2018-01-17", "close": 4.0, "volume": 306346.0}, {"date": "2018-01-18", "close": 3.95, "volume": 94452.0}, {"date": "2018-01-19", "close": 3.95, "volume": 133545.0}, {"date": "2018-01-22", "close": 3.95, "volume": 153046.0}, {"date": "2018-01-23", "close": 3.825, "volume": 244970.0}, {"date": "2018-01-24", "close": 3.85, "volume": 362462.0}, {"date": "2018-01-25", "close": 3.725, "volume": 792172.0}, {"date": "2018-01-26", "close": 3.7, "volume": 281227.0}, {"date": "2018-01-29", "close": 3.75, "volume": 337832.0}, {"date": "2018-01-30", "close": 3.75, "volume": 219269.0}, {"date": "2018-01-31", "close": 3.65, "volume": 392425.0}, {"date": "2018-02-01", "close": 3.7, "volume": 282817.0}, {"date": "2018-02-02", "close": 3.45, "volume": 560750.0}, {"date": "2018-02-05", "close": 3.45, "volume": 365725.0}, {"date": "2018-02-06", "close": 3.55, "volume": 275458.0}, {"date": "2018-02-07", "close": 3.5, "volume": 203767.0}, {"date": "2018-02-08", "close": 3.15, "volume": 839242.0}, {"date": "2018-02-09", "close": 3.2, "volume": 566430.0}, {"date": "2018-02-12", "close": 3.25, "volume": 188020.0}, {"date": "2018-02-13", "close": 3.3, "volume": 239048.0}, {"date": "2018-02-14", "close": 3.3, "volume": 529085.0}, {"date": "2018-02-15", "close": 3.225, "volume": 179516.0}, {"date": "2018-02-16", "close": 2.95, "volume": 1200031.0}, {"date": "2018-02-20", "close": 3.0, "volume": 2985959.0}, {"date": "2018-02-21", "close": 3.0, "volume": 588729.0}, {"date": "2018-02-22", "close": 2.95, "volume": 277116.0}, {"date": "2018-02-23", "close": 2.95, "volume": 217733.0}, {"date": "2018-02-26", "close": 3.0, "volume": 817439.0}, {"date": "2018-02-27", "close": 2.975, "volume": 614517.0}, {"date": "2018-02-28", "close": 3.025, "volume": 1206741.0}, {"date": "2018-03-01", "close": 3.5, "volume": 1932262.0}, {"date": "2018-03-02", "close": 3.45, "volume": 661011.0}, {"date": "2018-03-05", "close": 3.6, "volume": 910848.0}, {"date": "2018-03-06", "close": 3.7, "volume": 401500.0}, {"date": "2018-03-07", "close": 3.7, "volume": 584395.0}, {"date": "2018-03-08", "close": 3.75, "volume": 88934.0}, {"date": "2018-03-09", "close": 3.55, "volume": 1275368.0}, {"date": "2018-03-12", "close": 3.7, "volume": 811421.0}, {"date": "2018-03-13", "close": 3.75, "volume": 949707.0}, {"date": "2018-03-14", "close": 3.7, "volume": 328611.0}, {"date": "2018-03-15", "close": 3.65, "volume": 314831.0}, {"date": "2018-03-16", "close": 3.85, "volume": 1350436.0}, {"date": "2018-03-19", "close": 3.9, "volume": 586423.0}, {"date": "2018-03-20", "close": 3.85, "volume": 359033.0}, {"date": "2018-03-21", "close": 3.8, "volume": 597604.0}, {"date": "2018-03-22", "close": 3.9, "volume": 405085.0}, {"date": "2018-03-23", "close": 3.8, "volume": 388600.0}, {"date": "2018-03-26", "close": 3.85, "volume": 407356.0}, {"date": "2018-03-27", "close": 3.85, "volume": 321580.0}, {"date": "2018-03-28", "close": 3.9, "volume": 323600.0}, {"date": "2018-03-29", "close": 3.8, "volume": 313862.0}, {"date": "2018-04-02", "close": 3.75, "volume": 238549.0}, {"date": "2018-04-03", "close": 3.85, "volume": 347608.0}, {"date": "2018-04-04", "close": 3.75, "volume": 299930.0}, {"date": "2018-04-05", "close": 3.9, "volume": 234538.0}, {"date": "2018-04-06", "close": 3.75, "volume": 407214.0}, {"date": "2018-04-09", "close": 3.75, "volume": 658026.0}, {"date": "2018-04-10", "close": 3.75, "volume": 204789.0}, {"date": "2018-04-11", "close": 3.9, "volume": 296457.0}, {"date": "2018-04-12", "close": 3.725, "volume": 310951.0}, {"date": "2018-04-13", "close": 3.7, "volume": 423296.0}, {"date": "2018-04-16", "close": 3.65, "volume": 252918.0}, {"date": "2018-04-17", "close": 3.675, "volume": 449607.0}, {"date": "2018-04-18", "close": 3.65, "volume": 392413.0}, {"date": "2018-04-19", "close": 3.75, "volume": 304403.0}, {"date": "2018-04-20", "close": 3.75, "volume": 303055.0}, {"date": "2018-04-23", "close": 3.575, "volume": 270525.0}, {"date": "2018-04-24", "close": 3.7, "volume": 333011.0}, {"date": "2018-04-25", "close": 3.6, "volume": 263883.0}, {"date": "2018-04-26", "close": 3.6, "volume": 210983.0}, {"date": "2018-04-27", "close": 3.55, "volume": 190654.0}, {"date": "2018-04-30", "close": 3.65, "volume": 423598.0}, {"date": "2018-05-01", "close": 3.95, "volume": 2493335.0}, {"date": "2018-05-02", "close": 3.7, "volume": 1092762.0}, {"date": "2018-05-03", "close": 3.6, "volume": 546708.0}, {"date": "2018-05-04", "close": 3.4, "volume": 705330.0}, {"date": "2018-05-07", "close": 3.65, "volume": 2742250.0}, {"date": "2018-05-08", "close": 3.55, "volume": 723522.0}, {"date": "2018-05-09", "close": 3.65, "volume": 4237048.0}, {"date": "2018-05-10", "close": 3.8, "volume": 625065.0}, {"date": "2018-05-11", "close": 3.8, "volume": 309271.0}, {"date": "2018-05-14", "close": 3.75, "volume": 310745.0}, {"date": "2018-05-15", "close": 3.75, "volume": 523688.0}, {"date": "2018-05-16", "close": 3.85, "volume": 491082.0}, {"date": "2018-05-17", "close": 3.85, "volume": 949216.0}, {"date": "2018-05-18", "close": 3.95, "volume": 541980.0}, {"date": "2018-05-21", "close": 4.0, "volume": 984475.0}, {"date": "2018-05-22", "close": 4.0, "volume": 435200.0}, {"date": "2018-05-23", "close": 4.0, "volume": 243996.0}, {"date": "2018-05-24", "close": 3.9, "volume": 470239.0}, {"date": "2018-05-25", "close": 3.9, "volume": 153689.0}, {"date": "2018-05-29", "close": 3.85, "volume": 266739.0}, {"date": "2018-05-30", "close": 3.9, "volume": 466010.0}, {"date": "2018-05-31", "close": 3.85, "volume": 143087.0}, {"date": "2018-06-01", "close": 3.95, "volume": 886487.0}, {"date": "2018-06-04", "close": 4.0, "volume": 579157.0}, {"date": "2018-06-05", "close": 4.2, "volume": 596399.0}, {"date": "2018-06-06", "close": 4.25, "volume": 442332.0}, {"date": "2018-06-07", "close": 4.3, "volume": 414276.0}, {"date": "2018-06-08", "close": 4.25, "volume": 340184.0}, {"date": "2018-06-11", "close": 4.35, "volume": 396308.0}, {"date": "2018-06-12", "close": 4.25, "volume": 299734.0}, {"date": "2018-06-13", "close": 4.35, "volume": 431101.0}, {"date": "2018-06-14", "close": 4.45, "volume": 383219.0}, {"date": "2018-06-15", "close": 4.45, "volume": 773315.0}, {"date": "2018-06-18", "close": 4.45, "volume": 632430.0}, {"date": "2018-06-19", "close": 4.35, "volume": 507760.0}, {"date": "2018-06-20", "close": 4.35, "volume": 295777.0}, {"date": "2018-06-21", "close": 4.2, "volume": 900924.0}, {"date": "2018-06-22", "close": 4.25, "volume": 1900881.0}, {"date": "2018-06-25", "close": 4.225, "volume": 345950.0}, {"date": "2018-06-26", "close": 4.35, "volume": 479737.0}, {"date": "2018-06-27", "close": 4.25, "volume": 259714.0}, {"date": "2018-06-28", "close": 4.2, "volume": 264998.0}, {"date": "2018-06-29", "close": 4.25, "volume": 253768.0}, {"date": "2018-07-02", "close": 4.45, "volume": 282158.0}, {"date": "2018-07-03", "close": 4.15, "volume": 328676.0}, {"date": "2018-07-05", "close": 4.2, "volume": 156192.0}, {"date": "2018-07-06", "close": 4.25, "volume": 72830.0}, {"date": "2018-07-09", "close": 4.3, "volume": 62659.0}, {"date": "2018-07-10", "close": 4.35, "volume": 140301.0}, {"date": "2018-07-11", "close": 4.4, "volume": 157670.0}, {"date": "2018-07-12", "close": 4.45, "volume": 180444.0}, {"date": "2018-07-13", "close": 4.4, "volume": 396394.0}, {"date": "2018-07-16", "close": 4.35, "volume": 162576.0}, {"date": "2018-07-17", "close": 4.35, "volume": 118488.0}, {"date": "2018-07-18", "close": 4.35, "volume": 115409.0}, {"date": "2018-07-19", "close": 4.375, "volume": 180794.0}, {"date": "2018-07-20", "close": 4.45, "volume": 189494.0}, {"date": "2018-07-23", "close": 4.45, "volume": 148450.0}, {"date": "2018-07-24", "close": 4.375, "volume": 247972.0}, {"date": "2018-07-25", "close": 4.4, "volume": 202553.0}, {"date": "2018-07-26", "close": 4.4, "volume": 209929.0}, {"date": "2018-07-27", "close": 4.5, "volume": 421114.0}, {"date": "2018-07-30", "close": 4.725, "volume": 586874.0}, {"date": "2018-07-31", "close": 4.6, "volume": 709586.0}, {"date": "2018-08-01", "close": 4.75, "volume": 304307.0}, {"date": "2018-08-02", "close": 5.25, "volume": 1624195.0}, {"date": "2018-08-03", "close": 5.15, "volume": 624524.0}, {"date": "2018-08-06", "close": 5.2, "volume": 390614.0}, {"date": "2018-08-07", "close": 5.2, "volume": 208697.0}, {"date": "2018-08-08", "close": 5.25, "volume": 407579.0}, {"date": "2018-08-09", "close": 5.2, "volume": 376487.0}, {"date": "2018-08-10", "close": 5.175, "volume": 239569.0}, {"date": "2018-08-13", "close": 5.1, "volume": 322111.0}, {"date": "2018-08-14", "close": 5.0, "volume": 202761.0}, {"date": "2018-08-15", "close": 5.25, "volume": 536588.0}, {"date": "2018-08-16", "close": 5.25, "volume": 352422.0}, {"date": "2018-08-17", "close": 5.25, "volume": 261160.0}, {"date": "2018-08-20", "close": 5.25, "volume": 264829.0}, {"date": "2018-08-21", "close": 5.3, "volume": 343215.0}, {"date": "2018-08-22", "close": 5.3, "volume": 225918.0}, {"date": "2018-08-23", "close": 5.4, "volume": 319998.0}, {"date": "2018-08-24", "close": 5.55, "volume": 457206.0}, {"date": "2018-08-27", "close": 5.5, "volume": 282354.0}, {"date": "2018-08-28", "close": 5.55, "volume": 139079.0}, {"date": "2018-08-29", "close": 5.55, "volume": 448346.0}, {"date": "2018-08-30", "close": 5.45, "volume": 298644.0}, {"date": "2018-08-31", "close": 5.45, "volume": 257197.0}, {"date": "2018-09-04", "close": 5.55, "volume": 370073.0}, {"date": "2018-09-05", "close": 5.4, "volume": 212807.0}, {"date": "2018-09-06", "close": 5.1, "volume": 420245.0}, {"date": "2018-09-07", "close": 5.3, "volume": 224858.0}, {"date": "2018-09-10", "close": 5.275, "volume": 113121.0}, {"date": "2018-09-11", "close": 5.25, "volume": 154674.0}, {"date": "2018-09-12", "close": 5.2, "volume": 110746.0}, {"date": "2018-09-13", "close": 5.2, "volume": 115232.0}, {"date": "2018-09-14", "close": 5.325, "volume": 321694.0}, {"date": "2018-09-17", "close": 5.2, "volume": 108349.0}, {"date": "2018-09-18", "close": 5.175, "volume": 196883.0}, {"date": "2018-09-19", "close": 5.05, "volume": 248209.0}, {"date": "2018-09-20", "close": 5.2, "volume": 250519.0}, {"date": "2018-09-21", "close": 5.4, "volume": 1316178.0}, {"date": "2018-09-24", "close": 5.5, "volume": 425006.0}, {"date": "2018-09-25", "close": 5.5, "volume": 459037.0}, {"date": "2018-09-26", "close": 5.4, "volume": 327479.0}, {"date": "2018-09-27", "close": 5.45, "volume": 132277.0}, {"date": "2018-09-28", "close": 5.5, "volume": 223115.0}, {"date": "2018-10-01", "close": 5.49, "volume": 460998.0}, {"date": "2018-10-02", "close": 5.5, "volume": 205846.0}, {"date": "2018-10-03", "close": 5.42, "volume": 129514.0}, {"date": "2018-10-04", "close": 5.7, "volume": 462220.0}, {"date": "2018-10-05", "close": 5.765, "volume": 437766.0}, {"date": "2018-10-08", "close": 5.71, "volume": 407307.0}, {"date": "2018-10-09", "close": 5.55, "volume": 271816.0}, {"date": "2018-10-10", "close": 5.5, "volume": 291739.0}, {"date": "2018-10-11", "close": 5.21, "volume": 411317.0}, {"date": "2018-10-12", "close": 5.29, "volume": 321235.0}, {"date": "2018-10-15", "close": 5.29, "volume": 273555.0}, {"date": "2018-10-16", "close": 5.53, "volume": 295540.0}, {"date": "2018-10-17", "close": 5.47, "volume": 154098.0}, {"date": "2018-10-18", "close": 5.37, "volume": 157322.0}, {"date": "2018-10-19", "close": 5.31, "volume": 183932.0}, {"date": "2018-10-22", "close": 5.51, "volume": 195044.0}, {"date": "2018-10-23", "close": 5.5, "volume": 212582.0}, {"date": "2018-10-24", "close": 5.3, "volume": 199105.0}, {"date": "2018-10-25", "close": 5.48, "volume": 283736.0}, {"date": "2018-10-26", "close": 5.44, "volume": 220923.0}, {"date": "2018-10-29", "close": 5.57, "volume": 545263.0}, {"date": "2018-10-30", "close": 5.5, "volume": 847005.0}, {"date": "2018-10-31", "close": 5.51, "volume": 496885.0}, {"date": "2018-11-01", "close": 5.62, "volume": 383389.0}, {"date": "2018-11-02", "close": 6.16, "volume": 1688994.0}, {"date": "2018-11-05", "close": 6.05, "volume": 490731.0}, {"date": "2018-11-06", "close": 5.94, "volume": 338906.0}, {"date": "2018-11-07", "close": 5.97, "volume": 425740.0}, {"date": "2018-11-08", "close": 5.96, "volume": 296395.0}, {"date": "2018-11-09", "close": 5.92, "volume": 383168.0}, {"date": "2018-11-12", "close": 5.84, "volume": 353386.0}, {"date": "2018-11-13", "close": 5.93, "volume": 332404.0}, {"date": "2018-11-14", "close": 6.09, "volume": 1032124.0}, {"date": "2018-11-15", "close": 6.05, "volume": 1124437.0}, {"date": "2018-11-16", "close": 5.98, "volume": 949235.0}, {"date": "2018-11-19", "close": 5.58, "volume": 380414.0}, {"date": "2018-11-20", "close": 5.45, "volume": 567695.0}, {"date": "2018-11-21", "close": 5.57, "volume": 408271.0}, {"date": "2018-11-23", "close": 5.6, "volume": 85938.0}, {"date": "2018-11-26", "close": 5.61, "volume": 205874.0}, {"date": "2018-11-27", "close": 5.59, "volume": 186251.0}, {"date": "2018-11-28", "close": 5.85, "volume": 473438.0}, {"date": "2018-11-29", "close": 5.63, "volume": 222577.0}, {"date": "2018-11-30", "close": 5.62, "volume": 982169.0}, {"date": "2018-12-03", "close": 5.84, "volume": 344260.0}, {"date": "2018-12-04", "close": 5.48, "volume": 309973.0}, {"date": "2018-12-06", "close": 5.44, "volume": 367469.0}, {"date": "2018-12-07", "close": 5.09, "volume": 401849.0}, {"date": "2018-12-10", "close": 5.18, "volume": 321971.0}, {"date": "2018-12-11", "close": 5.37, "volume": 1661736.0}, {"date": "2018-12-12", "close": 5.43, "volume": 403427.0}, {"date": "2018-12-13", "close": 5.42, "volume": 1779314.0}, {"date": "2018-12-14", "close": 5.15, "volume": 350987.0}, {"date": "2018-12-17", "close": 4.99, "volume": 745242.0}, {"date": "2018-12-18", "close": 4.98, "volume": 315323.0}, {"date": "2018-12-19", "close": 4.91, "volume": 386553.0}, {"date": "2018-12-20", "close": 4.72, "volume": 459792.0}, {"date": "2018-12-21", "close": 4.61, "volume": 2647331.0}, {"date": "2018-12-24", "close": 4.57, "volume": 251698.0}, {"date": "2018-12-26", "close": 4.66, "volume": 299359.0}, {"date": "2018-12-27", "close": 4.58, "volume": 487552.0}, {"date": "2018-12-28", "close": 4.66, "volume": 303172.0}, {"date": "2018-12-31", "close": 4.72, "volume": 375244.0}, {"date": "2019-01-02", "close": 4.81, "volume": 489740.0}, {"date": "2019-01-03", "close": 4.52, "volume": 530291.0}, {"date": "2019-01-04", "close": 4.84, "volume": 415356.0}, {"date": "2019-01-07", "close": 4.88, "volume": 344190.0}, {"date": "2019-01-08", "close": 5.01, "volume": 330156.0}, {"date": "2019-01-09", "close": 5.02, "volume": 424454.0}, {"date": "2019-01-10", "close": 4.84, "volume": 340850.0}, {"date": "2019-01-11", "close": 4.8, "volume": 662071.0}, {"date": "2019-01-14", "close": 4.67, "volume": 294718.0}, {"date": "2019-01-15", "close": 4.8, "volume": 212892.0}, {"date": "2019-01-16", "close": 4.82, "volume": 198904.0}, {"date": "2019-01-17", "close": 4.96, "volume": 372885.0}, {"date": "2019-01-18", "close": 5.08, "volume": 718341.0}, {"date": "2019-01-22", "close": 4.84, "volume": 411155.0}, {"date": "2019-01-23", "close": 4.85, "volume": 224048.0}, {"date": "2019-01-24", "close": 4.97, "volume": 229967.0}, {"date": "2019-01-25", "close": 5.12, "volume": 333643.0}, {"date": "2019-01-28", "close": 5.11, "volume": 225800.0}, {"date": "2019-01-29", "close": 5.14, "volume": 192128.0}, {"date": "2019-01-30", "close": 5.16, "volume": 191015.0}, {"date": "2019-01-31", "close": 5.29, "volume": 261275.0}, {"date": "2019-02-01", "close": 5.31, "volume": 621785.0}, {"date": "2019-02-04", "close": 5.4, "volume": 553972.0}, {"date": "2019-02-05", "close": 4.97, "volume": 1663837.0}, {"date": "2019-02-06", "close": 5.26, "volume": 909710.0}, {"date": "2019-02-07", "close": 5.35, "volume": 661542.0}, {"date": "2019-02-08", "close": 5.36, "volume": 459275.0}, {"date": "2019-02-11", "close": 5.36, "volume": 295767.0}, {"date": "2019-02-12", "close": 5.28, "volume": 331296.0}, {"date": "2019-02-13", "close": 5.32, "volume": 280643.0}, {"date": "2019-02-14", "close": 5.4, "volume": 508179.0}, {"date": "2019-02-15", "close": 5.49, "volume": 449984.0}, {"date": "2019-02-19", "close": 5.35, "volume": 428907.0}, {"date": "2019-02-20", "close": 5.33, "volume": 360989.0}, {"date": "2019-02-21", "close": 5.45, "volume": 285083.0}, {"date": "2019-02-22", "close": 5.54, "volume": 572645.0}, {"date": "2019-02-25", "close": 5.5, "volume": 327398.0}, {"date": "2019-02-26", "close": 5.48, "volume": 214287.0}, {"date": "2019-02-27", "close": 5.53, "volume": 407363.0}, {"date": "2019-02-28", "close": 5.52, "volume": 240469.0}, {"date": "2019-03-01", "close": 5.48, "volume": 248017.0}, {"date": "2019-03-04", "close": 5.53, "volume": 315309.0}, {"date": "2019-03-05", "close": 5.58, "volume": 507266.0}, {"date": "2019-03-06", "close": 5.57, "volume": 329786.0}, {"date": "2019-03-07", "close": 5.52, "volume": 217763.0}, {"date": "2019-03-08", "close": 5.61, "volume": 238720.0}, {"date": "2019-03-11", "close": 5.65, "volume": 387189.0}, {"date": "2019-03-12", "close": 5.66, "volume": 306791.0}, {"date": "2019-03-13", "close": 5.66, "volume": 223464.0}, {"date": "2019-03-14", "close": 5.66, "volume": 336174.0}, {"date": "2019-03-15", "close": 5.61, "volume": 914479.0}, {"date": "2019-03-18", "close": 5.66, "volume": 268667.0}, {"date": "2019-03-19", "close": 5.67, "volume": 205637.0}, {"date": "2019-03-20", "close": 5.66, "volume": 304428.0}, {"date": "2019-03-21", "close": 5.68, "volume": 197338.0}, {"date": "2019-03-22", "close": 5.54, "volume": 340245.0}, {"date": "2019-03-25", "close": 5.62, "volume": 351142.0}, {"date": "2019-03-26", "close": 5.7, "volume": 358557.0}, {"date": "2019-03-27", "close": 5.65, "volume": 422399.0}, {"date": "2019-03-28", "close": 5.49, "volume": 311823.0}, {"date": "2019-03-29", "close": 5.42, "volume": 504619.0}, {"date": "2019-04-01", "close": 5.59, "volume": 801984.0}, {"date": "2019-04-02", "close": 5.62, "volume": 229122.0}, {"date": "2019-04-03", "close": 5.65, "volume": 339768.0}, {"date": "2019-04-04", "close": 5.63, "volume": 330993.0}, {"date": "2019-04-05", "close": 5.68, "volume": 258840.0}, {"date": "2019-04-08", "close": 5.68, "volume": 303587.0}, {"date": "2019-04-09", "close": 5.69, "volume": 171357.0}, {"date": "2019-04-10", "close": 5.69, "volume": 362989.0}, {"date": "2019-04-11", "close": 5.67, "volume": 189574.0}, {"date": "2019-04-12", "close": 5.68, "volume": 174441.0}, {"date": "2019-04-15", "close": 5.65, "volume": 264352.0}, {"date": "2019-04-16", "close": 5.65, "volume": 203787.0}, {"date": "2019-04-17", "close": 5.68, "volume": 230683.0}, {"date": "2019-04-18", "close": 5.66, "volume": 236073.0}, {"date": "2019-04-22", "close": 5.67, "volume": 208619.0}, {"date": "2019-04-23", "close": 5.65, "volume": 396322.0}, {"date": "2019-04-24", "close": 5.67, "volume": 659918.0}, {"date": "2019-04-25", "close": 5.64, "volume": 355578.0}, {"date": "2019-04-26", "close": 5.64, "volume": 224478.0}, {"date": "2019-04-29", "close": 5.64, "volume": 305445.0}, {"date": "2019-04-30", "close": 5.66, "volume": 1789339.0}, {"date": "2019-05-01", "close": 5.58, "volume": 892737.0}, {"date": "2019-05-02", "close": 5.68, "volume": 596903.0}, {"date": "2019-05-03", "close": 5.74, "volume": 782954.0}, {"date": "2019-05-06", "close": 5.76, "volume": 362545.0}, {"date": "2019-05-07", "close": 5.78, "volume": 460447.0}, {"date": "2019-05-08", "close": 5.84, "volume": 475979.0}, {"date": "2019-05-09", "close": 5.73, "volume": 470998.0}, {"date": "2019-05-10", "close": 5.69, "volume": 633037.0}, {"date": "2019-05-13", "close": 5.62, "volume": 342067.0}, {"date": "2019-05-14", "close": 5.47, "volume": 370407.0}, {"date": "2019-05-15", "close": 5.56, "volume": 358098.0}, {"date": "2019-05-16", "close": 5.62, "volume": 301913.0}, {"date": "2019-05-17", "close": 5.5, "volume": 364344.0}, {"date": "2019-05-20", "close": 5.45, "volume": 258828.0}, {"date": "2019-05-21", "close": 5.47, "volume": 318617.0}, {"date": "2019-05-22", "close": 5.4, "volume": 192739.0}, {"date": "2019-05-23", "close": 5.36, "volume": 327576.0}, {"date": "2019-05-24", "close": 5.38, "volume": 296120.0}, {"date": "2019-05-28", "close": 5.4, "volume": 349407.0}, {"date": "2019-05-29", "close": 5.28, "volume": 532014.0}, {"date": "2019-05-30", "close": 5.305, "volume": 302294.0}, {"date": "2019-05-31", "close": 5.22, "volume": 528067.0}, {"date": "2019-06-03", "close": 5.11, "volume": 424127.0}, {"date": "2019-06-04", "close": 5.3, "volume": 568627.0}, {"date": "2019-06-05", "close": 5.41, "volume": 412887.0}, {"date": "2019-06-06", "close": 5.32, "volume": 439847.0}, {"date": "2019-06-07", "close": 5.45, "volume": 919691.0}, {"date": "2019-06-10", "close": 5.18, "volume": 224539.0}, {"date": "2019-06-11", "close": 5.16, "volume": 449002.0}, {"date": "2019-06-12", "close": 5.09, "volume": 194802.0}, {"date": "2019-06-13", "close": 5.1, "volume": 227808.0}, {"date": "2019-06-14", "close": 5.55, "volume": 1073299.0}, {"date": "2019-06-17", "close": 5.55, "volume": 966234.0}, {"date": "2019-06-18", "close": 5.7, "volume": 384210.0}, {"date": "2019-06-19", "close": 5.75, "volume": 445194.0}, {"date": "2019-06-20", "close": 5.71, "volume": 274711.0}, {"date": "2019-06-21", "close": 5.6, "volume": 752708.0}, {"date": "2019-06-24", "close": 5.52, "volume": 433486.0}, {"date": "2019-06-25", "close": 5.6, "volume": 279629.0}, {"date": "2019-06-26", "close": 5.56, "volume": 188146.0}, {"date": "2019-06-27", "close": 5.55, "volume": 298741.0}, {"date": "2019-06-28", "close": 5.55, "volume": 1313816.0}, {"date": "2019-07-01", "close": 5.5, "volume": 406446.0}, {"date": "2019-07-02", "close": 5.74, "volume": 1185943.0}, {"date": "2019-07-03", "close": 5.86, "volume": 327496.0}, {"date": "2019-07-05", "close": 5.88, "volume": 277886.0}, {"date": "2019-07-08", "close": 5.85, "volume": 310477.0}, {"date": "2019-07-09", "close": 5.98, "volume": 1561541.0}, {"date": "2019-07-10", "close": 7.45, "volume": 9373071.0}, {"date": "2019-07-11", "close": 7.68, "volume": 2216867.0}, {"date": "2019-07-12", "close": 7.68, "volume": 2131235.0}, {"date": "2019-07-15", "close": 7.97, "volume": 2105421.0}, {"date": "2019-07-16", "close": 7.96, "volume": 1188624.0}, {"date": "2019-07-17", "close": 7.94, "volume": 1126389.0}, {"date": "2019-07-18", "close": 7.77, "volume": 556482.0}, {"date": "2019-07-19", "close": 7.71, "volume": 785323.0}, {"date": "2019-07-22", "close": 7.74, "volume": 558818.0}, {"date": "2019-07-23", "close": 7.52, "volume": 926694.0}, {"date": "2019-07-24", "close": 7.86, "volume": 1316284.0}, {"date": "2019-07-25", "close": 7.74, "volume": 501612.0}, {"date": "2019-07-26", "close": 7.76, "volume": 696264.0}, {"date": "2019-07-29", "close": 7.94, "volume": 738559.0}, {"date": "2019-07-30", "close": 7.31, "volume": 2882580.0}, {"date": "2019-07-31", "close": 7.47, "volume": 1287796.0}, {"date": "2019-08-01", "close": 7.35, "volume": 701409.0}, {"date": "2019-08-02", "close": 7.33, "volume": 603278.0}, {"date": "2019-08-05", "close": 7.15, "volume": 588069.0}, {"date": "2019-08-06", "close": 7.26, "volume": 557379.0}, {"date": "2019-08-07", "close": 7.19, "volume": 667154.0}, {"date": "2019-08-08", "close": 7.23, "volume": 509322.0}, {"date": "2019-08-09", "close": 7.14, "volume": 627241.0}, {"date": "2019-08-12", "close": 7.01, "volume": 462058.0}, {"date": "2019-08-13", "close": 6.88, "volume": 889578.0}, {"date": "2019-08-14", "close": 6.8, "volume": 670482.0}, {"date": "2019-08-15", "close": 6.59, "volume": 683941.0}, {"date": "2019-08-16", "close": 6.66, "volume": 721049.0}, {"date": "2019-08-19", "close": 6.77, "volume": 422952.0}, {"date": "2019-08-20", "close": 6.85, "volume": 866033.0}, {"date": "2019-08-21", "close": 6.93, "volume": 369592.0}, {"date": "2019-08-22", "close": 6.75, "volume": 310534.0}, {"date": "2019-08-23", "close": 6.56, "volume": 499124.0}, {"date": "2019-08-26", "close": 6.46, "volume": 822208.0}, {"date": "2019-08-27", "close": 6.55, "volume": 507831.0}, {"date": "2019-08-28", "close": 6.64, "volume": 282625.0}, {"date": "2019-08-29", "close": 6.66, "volume": 388259.0}, {"date": "2019-08-30", "close": 6.59, "volume": 308091.0}, {"date": "2019-09-03", "close": 6.49, "volume": 353613.0}, {"date": "2019-09-04", "close": 6.53, "volume": 222731.0}, {"date": "2019-09-05", "close": 6.72, "volume": 553667.0}, {"date": "2019-09-06", "close": 6.6, "volume": 293945.0}, {"date": "2019-09-09", "close": 6.6, "volume": 506553.0}, {"date": "2019-09-10", "close": 6.66, "volume": 311989.0}, {"date": "2019-09-11", "close": 6.76, "volume": 6538029.0}, {"date": "2019-09-12", "close": 6.82, "volume": 1142548.0}, {"date": "2019-09-13", "close": 6.87, "volume": 322157.0}, {"date": "2019-09-16", "close": 6.85, "volume": 548963.0}, {"date": "2019-09-17", "close": 6.75, "volume": 322144.0}, {"date": "2019-09-18", "close": 6.74, "volume": 502382.0}, {"date": "2019-09-19", "close": 6.7, "volume": 1026901.0}, {"date": "2019-09-20", "close": 6.9, "volume": 1033445.0}, {"date": "2019-09-23", "close": 6.7, "volume": 256401.0}, {"date": "2019-09-24", "close": 6.53, "volume": 497497.0}, {"date": "2019-09-25", "close": 6.68, "volume": 776820.0}, {"date": "2019-09-26", "close": 6.46, "volume": 343551.0}, {"date": "2019-09-27", "close": 6.7, "volume": 871523.0}, {"date": "2019-09-30", "close": 6.58, "volume": 1245391.0}, {"date": "2019-10-01", "close": 6.16, "volume": 783014.0}, {"date": "2019-10-02", "close": 6.22, "volume": 348639.0}, {"date": "2019-10-03", "close": 6.13, "volume": 422836.0}, {"date": "2019-10-04", "close": 6.165, "volume": 404247.0}, {"date": "2019-10-07", "close": 6.26, "volume": 410665.0}, {"date": "2019-10-08", "close": 6.055, "volume": 321306.0}, {"date": "2019-10-09", "close": 6.02, "volume": 313765.0}, {"date": "2019-10-10", "close": 6.02, "volume": 351008.0}, {"date": "2019-10-11", "close": 6.12, "volume": 224506.0}, {"date": "2019-10-14", "close": 6.28, "volume": 333785.0}, {"date": "2019-10-15", "close": 6.27, "volume": 860295.0}, {"date": "2019-10-16", "close": 6.635, "volume": 1030455.0}, {"date": "2019-10-17", "close": 6.63, "volume": 707727.0}, {"date": "2019-10-18", "close": 6.54, "volume": 465706.0}, {"date": "2019-10-21", "close": 6.59, "volume": 276481.0}, {"date": "2019-10-22", "close": 6.56, "volume": 316162.0}, {"date": "2019-10-23", "close": 6.47, "volume": 229517.0}, {"date": "2019-10-24", "close": 6.38, "volume": 231297.0}, {"date": "2019-10-25", "close": 6.37, "volume": 364553.0}, {"date": "2019-10-28", "close": 6.62, "volume": 467933.0}, {"date": "2019-10-29", "close": 7.78, "volume": 3893442.0}, {"date": "2019-10-30", "close": 7.73, "volume": 1301269.0}, {"date": "2019-10-31", "close": 7.78, "volume": 1111901.0}, {"date": "2019-11-01", "close": 8.0, "volume": 1140341.0}, {"date": "2019-11-04", "close": 7.95, "volume": 826154.0}, {"date": "2019-11-05", "close": 7.98, "volume": 594401.0}, {"date": "2019-11-06", "close": 7.87, "volume": 490752.0}, {"date": "2019-11-07", "close": 7.96, "volume": 377972.0}, {"date": "2019-11-08", "close": 8.02, "volume": 767336.0}, {"date": "2019-11-11", "close": 7.98, "volume": 408259.0}, {"date": "2019-11-12", "close": 8.23, "volume": 2480450.0}, {"date": "2019-11-13", "close": 8.12, "volume": 606567.0}, {"date": "2019-11-14", "close": 7.84, "volume": 675314.0}, {"date": "2019-11-15", "close": 7.9, "volume": 372359.0}, {"date": "2019-11-18", "close": 7.855, "volume": 985138.0}, {"date": "2019-11-19", "close": 7.92, "volume": 434409.0}, {"date": "2019-11-20", "close": 7.95, "volume": 856830.0}, {"date": "2019-11-21", "close": 7.99, "volume": 566478.0}, {"date": "2019-11-22", "close": 8.0, "volume": 343745.0}, {"date": "2019-11-25", "close": 8.24, "volume": 618137.0}, {"date": "2019-11-26", "close": 8.17, "volume": 680315.0}, {"date": "2019-11-27", "close": 8.11, "volume": 392313.0}, {"date": "2019-11-29", "close": 8.26, "volume": 278458.0}, {"date": "2019-12-02", "close": 8.13, "volume": 320275.0}, {"date": "2019-12-03", "close": 8.06, "volume": 913475.0}, {"date": "2019-12-04", "close": 8.07, "volume": 449667.0}, {"date": "2019-12-05", "close": 8.01, "volume": 277046.0}, {"date": "2019-12-06", "close": 8.195, "volume": 1238334.0}, {"date": "2019-12-09", "close": 8.23, "volume": 373580.0}, {"date": "2019-12-10", "close": 8.2, "volume": 753424.0}, {"date": "2019-12-11", "close": 8.15, "volume": 393049.0}, {"date": "2019-12-12", "close": 8.2, "volume": 776853.0}, {"date": "2019-12-13", "close": 7.945, "volume": 844506.0}, {"date": "2019-12-16", "close": 7.88, "volume": 904811.0}, {"date": "2019-12-17", "close": 7.94, "volume": 397460.0}, {"date": "2019-12-18", "close": 7.92, "volume": 721634.0}, {"date": "2019-12-19", "close": 8.0, "volume": 604451.0}, {"date": "2019-12-20", "close": 7.95, "volume": 1156045.0}, {"date": "2019-12-23", "close": 7.85, "volume": 267487.0}, {"date": "2019-12-24", "close": 7.98, "volume": 347294.0}, {"date": "2019-12-26", "close": 7.89, "volume": 300117.0}, {"date": "2019-12-27", "close": 7.64, "volume": 405629.0}, {"date": "2019-12-30", "close": 7.58, "volume": 646482.0}, {"date": "2019-12-31", "close": 7.8, "volume": 759901.0}, {"date": "2020-01-02", "close": 7.74, "volume": 317471.0}, {"date": "2020-01-03", "close": 7.73, "volume": 620398.0}, {"date": "2020-01-06", "close": 7.705, "volume": 596451.0}, {"date": "2020-01-07", "close": 7.73, "volume": 576876.0}, {"date": "2020-01-08", "close": 7.87, "volume": 386855.0}, {"date": "2020-01-09", "close": 7.88, "volume": 557088.0}, {"date": "2020-01-10", "close": 7.85, "volume": 387104.0}, {"date": "2020-01-13", "close": 8.12, "volume": 680172.0}, {"date": "2020-01-14", "close": 8.14, "volume": 477719.0}, {"date": "2020-01-15", "close": 8.21, "volume": 540238.0}, {"date": "2020-01-16", "close": 8.29, "volume": 443327.0}, {"date": "2020-01-17", "close": 8.21, "volume": 284685.0}, {"date": "2020-01-21", "close": 8.12, "volume": 424072.0}, {"date": "2020-01-22", "close": 8.275, "volume": 958048.0}, {"date": "2020-01-23", "close": 8.33, "volume": 956451.0}, {"date": "2020-01-24", "close": 8.17, "volume": 759223.0}, {"date": "2020-01-27", "close": 8.17, "volume": 661635.0}, {"date": "2020-01-28", "close": 8.05, "volume": 669133.0}, {"date": "2020-01-29", "close": 7.59, "volume": 746153.0}, {"date": "2020-01-30", "close": 7.29, "volume": 948819.0}, {"date": "2020-01-31", "close": 7.035, "volume": 570408.0}, {"date": "2020-02-03", "close": 7.355, "volume": 1495524.0}, {"date": "2020-02-04", "close": 7.12, "volume": 3374783.0}, {"date": "2020-02-05", "close": 7.04, "volume": 1483193.0}, {"date": "2020-02-06", "close": 6.92, "volume": 1424259.0}, {"date": "2020-02-07", "close": 6.78, "volume": 703968.0}, {"date": "2020-02-10", "close": 6.78, "volume": 661914.0}, {"date": "2020-02-11", "close": 6.745, "volume": 791228.0}, {"date": "2020-02-12", "close": 6.84, "volume": 695521.0}, {"date": "2020-02-13", "close": 6.79, "volume": 632136.0}, {"date": "2020-02-14", "close": 6.77, "volume": 864723.0}, {"date": "2020-02-18", "close": 6.77, "volume": 822714.0}, {"date": "2020-02-19", "close": 6.7, "volume": 629401.0}, {"date": "2020-02-20", "close": 6.765, "volume": 638303.0}, {"date": "2020-02-21", "close": 6.65, "volume": 396128.0}, {"date": "2020-02-24", "close": 6.42, "volume": 779002.0}, {"date": "2020-02-25", "close": 6.28, "volume": 765031.0}, {"date": "2020-02-26", "close": 6.29, "volume": 1349861.0}, {"date": "2020-02-27", "close": 6.085, "volume": 950967.0}, {"date": "2020-02-28", "close": 6.14, "volume": 997368.0}, {"date": "2020-03-02", "close": 6.05, "volume": 634775.0}, {"date": "2020-03-03", "close": 6.02, "volume": 859072.0}, {"date": "2020-03-04", "close": 6.36, "volume": 633790.0}, {"date": "2020-03-05", "close": 6.24, "volume": 840717.0}, {"date": "2020-03-06", "close": 6.11, "volume": 2946680.0}, {"date": "2020-03-09", "close": 5.58, "volume": 924571.0}, {"date": "2020-03-10", "close": 5.61, "volume": 791344.0}, {"date": "2020-03-11", "close": 5.53, "volume": 620625.0}, {"date": "2020-03-12", "close": 4.91, "volume": 880280.0}, {"date": "2020-03-13", "close": 5.03, "volume": 879229.0}, {"date": "2020-03-16", "close": 4.69, "volume": 611411.0}, {"date": "2020-03-17", "close": 5.29, "volume": 991751.0}, {"date": "2020-03-18", "close": 4.97, "volume": 719338.0}, {"date": "2020-03-19", "close": 5.29, "volume": 907199.0}, {"date": "2020-03-20", "close": 4.94, "volume": 1360562.0}, {"date": "2020-03-23", "close": 5.02, "volume": 873455.0}, {"date": "2020-03-24", "close": 5.49, "volume": 854318.0}, {"date": "2020-03-25", "close": 5.47, "volume": 1015907.0}, {"date": "2020-03-26", "close": 6.09, "volume": 1254274.0}, {"date": "2020-03-27", "close": 5.84, "volume": 1970595.0}, {"date": "2020-03-30", "close": 5.7, "volume": 614677.0}, {"date": "2020-03-31", "close": 5.76, "volume": 658203.0}, {"date": "2020-04-01", "close": 5.49, "volume": 593215.0}, {"date": "2020-04-02", "close": 5.66, "volume": 718859.0}, {"date": "2020-04-03", "close": 5.54, "volume": 424656.0}, {"date": "2020-04-06", "close": 5.72, "volume": 641617.0}, {"date": "2020-04-07", "close": 5.94, "volume": 515360.0}, {"date": "2020-04-08", "close": 5.88, "volume": 829844.0}, {"date": "2020-04-09", "close": 6.07, "volume": 422733.0}, {"date": "2020-04-13", "close": 5.79, "volume": 312757.0}, {"date": "2020-04-14", "close": 6.23, "volume": 995775.0}, {"date": "2020-04-15", "close": 6.27, "volume": 871321.0}, {"date": "2020-04-16", "close": 6.67, "volume": 962567.0}, {"date": "2020-04-17", "close": 6.65, "volume": 1540380.0}, {"date": "2020-04-20", "close": 6.76, "volume": 1620853.0}, {"date": "2020-04-21", "close": 6.37, "volume": 826962.0}, {"date": "2020-04-22", "close": 6.52, "volume": 1036864.0}, {"date": "2020-04-23", "close": 6.74, "volume": 527445.0}, {"date": "2020-04-24", "close": 6.69, "volume": 374561.0}, {"date": "2020-04-27", "close": 6.56, "volume": 1029894.0}, {"date": "2020-04-28", "close": 5.66, "volume": 4175318.0}, {"date": "2020-04-29", "close": 5.925, "volume": 1745776.0}, {"date": "2020-04-30", "close": 5.8, "volume": 1309176.0}, {"date": "2020-05-01", "close": 5.72, "volume": 688102.0}, {"date": "2020-05-04", "close": 5.62, "volume": 551208.0}, {"date": "2020-05-05", "close": 5.65, "volume": 636671.0}, {"date": "2020-05-06", "close": 5.53, "volume": 583942.0}, {"date": "2020-05-07", "close": 5.55, "volume": 631372.0}, {"date": "2020-05-08", "close": 5.775, "volume": 514039.0}, {"date": "2020-05-11", "close": 5.65, "volume": 440452.0}, {"date": "2020-05-12", "close": 5.43, "volume": 584226.0}, {"date": "2020-05-13", "close": 5.22, "volume": 830710.0}, {"date": "2020-05-14", "close": 5.11, "volume": 513375.0}, {"date": "2020-05-15", "close": 5.15, "volume": 384782.0}, {"date": "2020-05-18", "close": 5.48, "volume": 621585.0}, {"date": "2020-05-19", "close": 5.29, "volume": 297608.0}, {"date": "2020-05-20", "close": 5.5, "volume": 425861.0}, {"date": "2020-05-21", "close": 5.42, "volume": 306151.0}, {"date": "2020-05-22", "close": 5.62, "volume": 344808.0}, {"date": "2020-05-26", "close": 5.64, "volume": 332281.0}, {"date": "2020-05-27", "close": 5.86, "volume": 602038.0}, {"date": "2020-05-28", "close": 5.535, "volume": 372857.0}, {"date": "2020-05-29", "close": 5.39, "volume": 1199565.0}, {"date": "2020-06-01", "close": 5.25, "volume": 789970.0}, {"date": "2020-06-02", "close": 5.35, "volume": 402512.0}, {"date": "2020-06-03", "close": 5.44, "volume": 569853.0}, {"date": "2020-06-04", "close": 5.43, "volume": 501942.0}, {"date": "2020-06-05", "close": 5.545, "volume": 725772.0}, {"date": "2020-06-08", "close": 5.74, "volume": 603616.0}, {"date": "2020-06-09", "close": 5.85, "volume": 531336.0}, {"date": "2020-06-10", "close": 5.455, "volume": 526526.0}, {"date": "2020-06-11", "close": 5.0, "volume": 497057.0}, {"date": "2020-06-12", "close": 5.0, "volume": 703642.0}, {"date": "2020-06-15", "close": 5.07, "volume": 634731.0}, {"date": "2020-06-16", "close": 5.09, "volume": 553351.0}, {"date": "2020-06-17", "close": 5.12, "volume": 594771.0}, {"date": "2020-06-18", "close": 5.105, "volume": 457425.0}, {"date": "2020-06-19", "close": 5.07, "volume": 899924.0}, {"date": "2020-06-22", "close": 5.05, "volume": 528860.0}, {"date": "2020-06-23", "close": 5.01, "volume": 427675.0}, {"date": "2020-06-24", "close": 4.72, "volume": 838593.0}, {"date": "2020-06-25", "close": 4.67, "volume": 874104.0}, {"date": "2020-06-26", "close": 4.51, "volume": 1086102.0}, {"date": "2020-06-29", "close": 4.83, "volume": 658010.0}, {"date": "2020-06-30", "close": 4.75, "volume": 897881.0}, {"date": "2020-07-01", "close": 4.75, "volume": 549180.0}, {"date": "2020-07-02", "close": 4.86, "volume": 496391.0}, {"date": "2020-07-06", "close": 4.97, "volume": 303356.0}, {"date": "2020-07-07", "close": 4.76, "volume": 336750.0}, {"date": "2020-07-08", "close": 4.7, "volume": 391195.0}, {"date": "2020-07-09", "close": 4.67, "volume": 389793.0}, {"date": "2020-07-10", "close": 4.78, "volume": 261429.0}, {"date": "2020-07-13", "close": 4.66, "volume": 323322.0}, {"date": "2020-07-14", "close": 4.74, "volume": 345385.0}, {"date": "2020-07-15", "close": 4.82, "volume": 493584.0}, {"date": "2020-07-16", "close": 4.85, "volume": 309845.0}, {"date": "2020-07-17", "close": 4.87, "volume": 523256.0}, {"date": "2020-07-20", "close": 4.94, "volume": 413368.0}, {"date": "2020-07-21", "close": 5.05, "volume": 370788.0}, {"date": "2020-07-22", "close": 5.27, "volume": 603002.0}, {"date": "2020-07-23", "close": 5.64, "volume": 753759.0}, {"date": "2020-07-24", "close": 5.54, "volume": 713728.0}, {"date": "2020-07-27", "close": 5.63, "volume": 527874.0}, {"date": "2020-07-28", "close": 5.49, "volume": 355041.0}, {"date": "2020-07-29", "close": 5.86, "volume": 639539.0}, {"date": "2020-07-30", "close": 5.83, "volume": 701212.0}, {"date": "2020-07-31", "close": 5.58, "volume": 669620.0}, {"date": "2020-08-03", "close": 5.62, "volume": 725480.0}, {"date": "2020-08-04", "close": 7.02, "volume": 5702648.0}, {"date": "2020-08-05", "close": 6.515, "volume": 2192656.0}, {"date": "2020-08-06", "close": 6.49, "volume": 705661.0}, {"date": "2020-08-07", "close": 6.65, "volume": 657559.0}, {"date": "2020-08-10", "close": 6.56, "volume": 477870.0}, {"date": "2020-08-11", "close": 6.635, "volume": 636389.0}, {"date": "2020-08-12", "close": 6.755, "volume": 567585.0}, {"date": "2020-08-13", "close": 6.69, "volume": 355201.0}, {"date": "2020-08-14", "close": 6.72, "volume": 371455.0}, {"date": "2020-08-17", "close": 6.46, "volume": 525761.0}, {"date": "2020-08-18", "close": 6.205, "volume": 968597.0}, {"date": "2020-08-19", "close": 6.05, "volume": 1018686.0}, {"date": "2020-08-20", "close": 6.07, "volume": 733351.0}, {"date": "2020-08-21", "close": 5.795, "volume": 2992705.0}, {"date": "2020-08-24", "close": 5.92, "volume": 446015.0}, {"date": "2020-08-25", "close": 6.12, "volume": 446525.0}, {"date": "2020-08-26", "close": 5.98, "volume": 350717.0}, {"date": "2020-08-27", "close": 5.88, "volume": 249225.0}, {"date": "2020-08-28", "close": 5.88, "volume": 305521.0}, {"date": "2020-08-31", "close": 5.9, "volume": 452436.0}, {"date": "2020-09-01", "close": 5.93, "volume": 435007.0}, {"date": "2020-09-02", "close": 5.99, "volume": 303549.0}, {"date": "2020-09-03", "close": 5.64, "volume": 447375.0}, {"date": "2020-09-04", "close": 5.895, "volume": 674066.0}, {"date": "2020-09-08", "close": 5.67, "volume": 298444.0}, {"date": "2020-09-09", "close": 5.56, "volume": 446848.0}, {"date": "2020-09-10", "close": 5.43, "volume": 338940.0}, {"date": "2020-09-11", "close": 5.51, "volume": 479332.0}, {"date": "2020-09-14", "close": 5.6, "volume": 606414.0}, {"date": "2020-09-15", "close": 5.67, "volume": 359331.0}, {"date": "2020-09-16", "close": 5.68, "volume": 434347.0}, {"date": "2020-09-17", "close": 5.54, "volume": 354874.0}, {"date": "2020-09-18", "close": 5.72, "volume": 1170158.0}, {"date": "2020-09-21", "close": 5.64, "volume": 896377.0}, {"date": "2020-09-22", "close": 5.99, "volume": 2164763.0}, {"date": "2020-09-23", "close": 5.43, "volume": 1058918.0}, {"date": "2020-09-24", "close": 5.36, "volume": 566609.0}, {"date": "2020-09-25", "close": 5.21, "volume": 516378.0}, {"date": "2020-09-28", "close": 5.34, "volume": 423892.0}, {"date": "2020-09-29", "close": 5.62, "volume": 478859.0}, {"date": "2020-09-30", "close": 5.58, "volume": 604050.0}, {"date": "2020-10-01", "close": 5.475, "volume": 331759.0}, {"date": "2020-10-02", "close": 5.52, "volume": 638593.0}, {"date": "2020-10-05", "close": 5.67, "volume": 288164.0}, {"date": "2020-10-06", "close": 5.66, "volume": 473165.0}, {"date": "2020-10-07", "close": 5.73, "volume": 472024.0}, {"date": "2020-10-08", "close": 6.21, "volume": 920255.0}, {"date": "2020-10-09", "close": 6.45, "volume": 797651.0}, {"date": "2020-10-12", "close": 6.45, "volume": 833135.0}, {"date": "2020-10-13", "close": 6.49, "volume": 800666.0}, {"date": "2020-10-14", "close": 6.37, "volume": 573203.0}, {"date": "2020-10-15", "close": 6.44, "volume": 324809.0}, {"date": "2020-10-16", "close": 6.4, "volume": 388945.0}, {"date": "2020-10-19", "close": 6.38, "volume": 347335.0}, {"date": "2020-10-20", "close": 6.35, "volume": 493328.0}, {"date": "2020-10-21", "close": 6.5, "volume": 647970.0}, {"date": "2020-10-22", "close": 6.78, "volume": 1037940.0}, {"date": "2020-10-23", "close": 7.07, "volume": 1121002.0}, {"date": "2020-10-26", "close": 6.81, "volume": 1035071.0}, {"date": "2020-10-27", "close": 6.46, "volume": 1803446.0}, {"date": "2020-10-28", "close": 6.165, "volume": 1037458.0}, {"date": "2020-10-29", "close": 6.11, "volume": 631029.0}, {"date": "2020-10-30", "close": 5.94, "volume": 515100.0}, {"date": "2020-11-02", "close": 6.04, "volume": 649000.0}, {"date": "2020-11-03", "close": 6.33, "volume": 704803.0}, {"date": "2020-11-04", "close": 6.12, "volume": 564601.0}, {"date": "2020-11-05", "close": 6.3, "volume": 560760.0}, {"date": "2020-11-06", "close": 6.18, "volume": 327015.0}, {"date": "2020-11-09", "close": 6.46, "volume": 831021.0}, {"date": "2020-11-10", "close": 6.38, "volume": 636563.0}, {"date": "2020-11-11", "close": 6.25, "volume": 718121.0}, {"date": "2020-11-12", "close": 6.11, "volume": 712468.0}, {"date": "2020-11-13", "close": 6.26, "volume": 559349.0}, {"date": "2020-11-16", "close": 6.37, "volume": 567769.0}, {"date": "2020-11-17", "close": 6.51, "volume": 646079.0}, {"date": "2020-11-18", "close": 6.37, "volume": 480834.0}, {"date": "2020-11-19", "close": 6.58, "volume": 819309.0}, {"date": "2020-11-20", "close": 6.49, "volume": 2524988.0}, {"date": "2020-11-23", "close": 6.59, "volume": 623492.0}, {"date": "2020-11-24", "close": 6.6, "volume": 473442.0}, {"date": "2020-11-25", "close": 6.74, "volume": 362012.0}, {"date": "2020-11-27", "close": 6.71, "volume": 156657.0}, {"date": "2020-11-30", "close": 6.53, "volume": 594534.0}, {"date": "2020-12-01", "close": 6.45, "volume": 628426.0}, {"date": "2020-12-02", "close": 6.69, "volume": 382843.0}, {"date": "2020-12-03", "close": 6.9, "volume": 398459.0}, {"date": "2020-12-04", "close": 7.1, "volume": 418474.0}, {"date": "2020-12-07", "close": 7.19, "volume": 408762.0}, {"date": "2020-12-08", "close": 7.28, "volume": 362784.0}, {"date": "2020-12-09", "close": 6.945, "volume": 412720.0}, {"date": "2020-12-10", "close": 7.02, "volume": 276616.0}, {"date": "2020-12-11", "close": 7.01, "volume": 223799.0}, {"date": "2020-12-14", "close": 7.05, "volume": 893505.0}, {"date": "2020-12-15", "close": 7.11, "volume": 591308.0}, {"date": "2020-12-16", "close": 7.04, "volume": 363496.0}, {"date": "2020-12-17", "close": 7.06, "volume": 465283.0}, {"date": "2020-12-18", "close": 7.08, "volume": 2804848.0}, {"date": "2020-12-21", "close": 6.77, "volume": 628109.0}, {"date": "2020-12-22", "close": 7.08, "volume": 524617.0}, {"date": "2020-12-23", "close": 7.1, "volume": 286353.0}, {"date": "2020-12-24", "close": 7.19, "volume": 171201.0}, {"date": "2020-12-28", "close": 7.4, "volume": 421120.0}, {"date": "2020-12-29", "close": 7.28, "volume": 425327.0}, {"date": "2020-12-30", "close": 7.29, "volume": 307016.0}, {"date": "2020-12-31", "close": 7.39, "volume": 394757.0}, {"date": "2021-01-04", "close": 7.27, "volume": 378240.0}, {"date": "2021-01-05", "close": 7.27, "volume": 353410.0}, {"date": "2021-01-06", "close": 7.58, "volume": 948362.0}, {"date": "2021-01-07", "close": 7.795, "volume": 513816.0}, {"date": "2021-01-08", "close": 7.79, "volume": 577932.0}, {"date": "2021-01-11", "close": 7.75, "volume": 342927.0}, {"date": "2021-01-12", "close": 7.96, "volume": 352855.0}, {"date": "2021-01-13", "close": 7.79, "volume": 480689.0}, {"date": "2021-01-14", "close": 8.13, "volume": 984265.0}, {"date": "2021-01-15", "close": 7.89, "volume": 337857.0}, {"date": "2021-01-19", "close": 8.12, "volume": 525619.0}, {"date": "2021-01-20", "close": 8.05, "volume": 287744.0}, {"date": "2021-01-21", "close": 8.105, "volume": 511822.0}, {"date": "2021-01-22", "close": 8.09, "volume": 370232.0}, {"date": "2021-01-25", "close": 8.12, "volume": 317167.0}, {"date": "2021-01-26", "close": 8.22, "volume": 595624.0}, {"date": "2021-01-27", "close": 8.18, "volume": 548367.0}, {"date": "2021-01-28", "close": 7.88, "volume": 663506.0}, {"date": "2021-01-29", "close": 7.76, "volume": 582883.0}, {"date": "2021-02-01", "close": 7.88, "volume": 860186.0}, {"date": "2021-02-02", "close": 7.89, "volume": 981480.0}, {"date": "2021-02-03", "close": 7.67, "volume": 2200797.0}, {"date": "2021-02-04", "close": 7.67, "volume": 578041.0}, {"date": "2021-02-05", "close": 7.64, "volume": 798856.0}, {"date": "2021-02-08", "close": 7.78, "volume": 676550.0}, {"date": "2021-02-09", "close": 7.95, "volume": 692536.0}, {"date": "2021-02-10", "close": 7.93, "volume": 678148.0}, {"date": "2021-02-11", "close": 7.77, "volume": 594980.0}, {"date": "2021-02-12", "close": 7.605, "volume": 813535.0}, {"date": "2021-02-16", "close": 7.56, "volume": 746316.0}, {"date": "2021-02-17", "close": 7.63, "volume": 425997.0}, {"date": "2021-02-18", "close": 7.585, "volume": 664976.0}, {"date": "2021-02-19", "close": 7.8, "volume": 1234890.0}, {"date": "2021-02-22", "close": 8.0, "volume": 819165.0}, {"date": "2021-02-23", "close": 7.84, "volume": 605344.0}, {"date": "2021-02-24", "close": 8.14, "volume": 1075246.0}, {"date": "2021-02-25", "close": 7.95, "volume": 479301.0}, {"date": "2021-02-26", "close": 7.745, "volume": 613586.0}, {"date": "2021-03-01", "close": 8.215, "volume": 663481.0}, {"date": "2021-03-02", "close": 8.17, "volume": 504380.0}, {"date": "2021-03-03", "close": 8.12, "volume": 367889.0}, {"date": "2021-03-04", "close": 7.78, "volume": 499451.0}, {"date": "2021-03-05", "close": 7.57, "volume": 684799.0}, {"date": "2021-03-08", "close": 7.84, "volume": 812210.0}, {"date": "2021-03-09", "close": 7.97, "volume": 575272.0}, {"date": "2021-03-10", "close": 8.18, "volume": 504157.0}, {"date": "2021-03-11", "close": 8.45, "volume": 801709.0}, {"date": "2021-03-12", "close": 8.36, "volume": 444126.0}, {"date": "2021-03-15", "close": 8.38, "volume": 357208.0}, {"date": "2021-03-16", "close": 8.37, "volume": 726697.0}, {"date": "2021-03-17", "close": 8.37, "volume": 388036.0}, {"date": "2021-03-18", "close": 8.2, "volume": 501020.0}, {"date": "2021-03-19", "close": 8.16, "volume": 1319379.0}, {"date": "2021-03-22", "close": 8.09, "volume": 280513.0}, {"date": "2021-03-23", "close": 7.86, "volume": 486853.0}, {"date": "2021-03-24", "close": 7.69, "volume": 269378.0}, {"date": "2021-03-25", "close": 7.88, "volume": 302004.0}, {"date": "2021-03-26", "close": 8.08, "volume": 297902.0}, {"date": "2021-03-29", "close": 7.63, "volume": 497587.0}, {"date": "2021-03-30", "close": 7.86, "volume": 262160.0}, {"date": "2021-03-31", "close": 7.84, "volume": 1708768.0}, {"date": "2021-04-01", "close": 7.92, "volume": 488285.0}, {"date": "2021-04-05", "close": 8.08, "volume": 592331.0}, {"date": "2021-04-06", "close": 8.22, "volume": 761976.0}, {"date": "2021-04-07", "close": 7.9, "volume": 515771.0}, {"date": "2021-04-08", "close": 7.98, "volume": 758075.0}, {"date": "2021-04-09", "close": 7.99, "volume": 295317.0}, {"date": "2021-04-12", "close": 8.08, "volume": 976445.0}, {"date": "2021-04-13", "close": 8.81, "volume": 3298203.0}, {"date": "2021-04-14", "close": 8.4, "volume": 1098704.0}, {"date": "2021-04-15", "close": 8.39, "volume": 455100.0}, {"date": "2021-04-16", "close": 8.495, "volume": 591431.0}, {"date": "2021-04-19", "close": 8.22, "volume": 604871.0}, {"date": "2021-04-20", "close": 7.58, "volume": 968165.0}, {"date": "2021-04-21", "close": 7.72, "volume": 590480.0}, {"date": "2021-04-22", "close": 7.67, "volume": 536429.0}, {"date": "2021-04-23", "close": 7.755, "volume": 383961.0}, {"date": "2021-04-26", "close": 7.94, "volume": 460077.0}, {"date": "2021-04-27", "close": 7.98, "volume": 401102.0}, {"date": "2021-04-28", "close": 8.1, "volume": 479149.0}, {"date": "2021-04-29", "close": 8.2, "volume": 646827.0}, {"date": "2021-04-30", "close": 7.82, "volume": 448241.0}, {"date": "2021-05-03", "close": 8.11, "volume": 1055263.0}, {"date": "2021-05-04", "close": 7.05, "volume": 2241747.0}, {"date": "2021-05-05", "close": 7.26, "volume": 1364924.0}, {"date": "2021-05-06", "close": 7.22, "volume": 561262.0}, {"date": "2021-05-07", "close": 7.25, "volume": 882374.0}, {"date": "2021-05-10", "close": 7.05, "volume": 812037.0}, {"date": "2021-05-11", "close": 7.03, "volume": 532189.0}, {"date": "2021-05-12", "close": 6.84, "volume": 504168.0}, {"date": "2021-05-13", "close": 6.89, "volume": 603527.0}, {"date": "2021-05-14", "close": 6.98, "volume": 690280.0}, {"date": "2021-05-17", "close": 6.94, "volume": 443129.0}, {"date": "2021-05-18", "close": 6.97, "volume": 476634.0}, {"date": "2021-05-19", "close": 6.83, "volume": 515974.0}, {"date": "2021-05-20", "close": 6.9, "volume": 583192.0}, {"date": "2021-05-21", "close": 6.9, "volume": 788619.0}, {"date": "2021-05-24", "close": 6.95, "volume": 383548.0}, {"date": "2021-05-25", "close": 6.73, "volume": 688818.0}, {"date": "2021-05-26", "close": 6.88, "volume": 385331.0}, {"date": "2021-05-27", "close": 6.99, "volume": 460880.0}, {"date": "2021-05-28", "close": 6.97, "volume": 708237.0}, {"date": "2021-06-01", "close": 7.09, "volume": 639813.0}, {"date": "2021-06-02", "close": 7.04, "volume": 414325.0}, {"date": "2021-06-03", "close": 7.08, "volume": 561750.0}, {"date": "2021-06-04", "close": 7.15, "volume": 266400.0}, {"date": "2021-06-07", "close": 7.52, "volume": 835625.0}, {"date": "2021-06-08", "close": 7.56, "volume": 417758.0}, {"date": "2021-06-09", "close": 7.43, "volume": 648322.0}, {"date": "2021-06-10", "close": 7.58, "volume": 336875.0}, {"date": "2021-06-11", "close": 7.61, "volume": 244607.0}, {"date": "2021-06-14", "close": 7.91, "volume": 1288316.0}, {"date": "2021-06-15", "close": 8.14, "volume": 1626644.0}, {"date": "2021-06-16", "close": 8.23, "volume": 722704.0}, {"date": "2021-06-17", "close": 8.1, "volume": 644707.0}, {"date": "2021-06-18", "close": 7.89, "volume": 1074047.0}, {"date": "2021-06-21", "close": 7.98, "volume": 635341.0}, {"date": "2021-06-22", "close": 7.98, "volume": 524061.0}, {"date": "2021-06-23", "close": 8.08, "volume": 563869.0}, {"date": "2021-06-24", "close": 8.31, "volume": 462447.0}, {"date": "2021-06-25", "close": 8.37, "volume": 2526987.0}, {"date": "2021-06-28", "close": 8.43, "volume": 650841.0}, {"date": "2021-06-29", "close": 8.52, "volume": 659109.0}, {"date": "2021-06-30", "close": 8.52, "volume": 1549439.0}, {"date": "2021-07-01", "close": 8.31, "volume": 357590.0}, {"date": "2021-07-02", "close": 8.22, "volume": 566200.0}, {"date": "2021-07-06", "close": 8.31, "volume": 434201.0}, {"date": "2021-07-07", "close": 8.09, "volume": 491433.0}, {"date": "2021-07-08", "close": 7.96, "volume": 316049.0}, {"date": "2021-07-09", "close": 8.16, "volume": 230802.0}, {"date": "2021-07-12", "close": 8.18, "volume": 266205.0}, {"date": "2021-07-13", "close": 8.21, "volume": 567069.0}, {"date": "2021-07-14", "close": 8.15, "volume": 353063.0}, {"date": "2021-07-15", "close": 8.01, "volume": 357133.0}, {"date": "2021-07-16", "close": 7.92, "volume": 547521.0}, {"date": "2021-07-19", "close": 7.7, "volume": 627236.0}, {"date": "2021-07-20", "close": 7.92, "volume": 745183.0}, {"date": "2021-07-21", "close": 8.18, "volume": 380217.0}, {"date": "2021-07-22", "close": 8.07, "volume": 402750.0}, {"date": "2021-07-23", "close": 8.19, "volume": 193629.0}, {"date": "2021-07-26", "close": 8.4, "volume": 449920.0}, {"date": "2021-07-27", "close": 8.18, "volume": 482213.0}, {"date": "2021-07-28", "close": 8.33, "volume": 303753.0}, {"date": "2021-07-29", "close": 8.41, "volume": 321901.0}, {"date": "2021-07-30", "close": 8.85, "volume": 2241604.0}, {"date": "2021-08-02", "close": 8.64, "volume": 1220213.0}, {"date": "2021-08-03", "close": 10.63, "volume": 5953243.0}, {"date": "2021-08-04", "close": 10.08, "volume": 2099874.0}, {"date": "2021-08-05", "close": 10.14, "volume": 1090867.0}, {"date": "2021-08-06", "close": 10.0, "volume": 767284.0}, {"date": "2021-08-09", "close": 9.82, "volume": 501726.0}, {"date": "2021-08-10", "close": 9.72, "volume": 508765.0}, {"date": "2021-08-11", "close": 9.89, "volume": 519348.0}, {"date": "2021-08-12", "close": 9.72, "volume": 457141.0}, {"date": "2021-08-13", "close": 9.66, "volume": 401831.0}, {"date": "2021-08-16", "close": 9.54, "volume": 530360.0}, {"date": "2021-08-17", "close": 9.5, "volume": 453590.0}, {"date": "2021-08-18", "close": 9.58, "volume": 900532.0}, {"date": "2021-08-19", "close": 9.42, "volume": 705341.0}, {"date": "2021-08-20", "close": 9.83, "volume": 1095409.0}, {"date": "2021-08-23", "close": 9.77, "volume": 881253.0}, {"date": "2021-08-24", "close": 9.73, "volume": 449684.0}, {"date": "2021-08-25", "close": 9.48, "volume": 444094.0}, {"date": "2021-08-26", "close": 9.39, "volume": 660443.0}, {"date": "2021-08-27", "close": 9.39, "volume": 733470.0}, {"date": "2021-08-30", "close": 9.15, "volume": 1022835.0}, {"date": "2021-08-31", "close": 9.24, "volume": 437793.0}, {"date": "2021-09-01", "close": 9.2, "volume": 558581.0}, {"date": "2021-09-02", "close": 9.43, "volume": 548927.0}, {"date": "2021-09-03", "close": 9.2, "volume": 482288.0}, {"date": "2021-09-07", "close": 9.04, "volume": 723267.0}, {"date": "2021-09-08", "close": 9.02, "volume": 519132.0}, {"date": "2021-09-09", "close": 8.96, "volume": 716717.0}, {"date": "2021-09-10", "close": 8.88, "volume": 642889.0}, {"date": "2021-09-13", "close": 9.2, "volume": 1067843.0}, {"date": "2021-09-14", "close": 8.93, "volume": 1283218.0}, {"date": "2021-09-15", "close": 8.99, "volume": 968082.0}, {"date": "2021-09-16", "close": 9.03, "volume": 541961.0}, {"date": "2021-09-17", "close": 8.98, "volume": 1690260.0}, {"date": "2021-09-20", "close": 8.77, "volume": 627850.0}, {"date": "2021-09-21", "close": 8.76, "volume": 395630.0}, {"date": "2021-09-22", "close": 8.89, "volume": 341598.0}, {"date": "2021-09-23", "close": 9.04, "volume": 557115.0}, {"date": "2021-09-24", "close": 9.0, "volume": 389807.0}, {"date": "2021-09-27", "close": 9.1, "volume": 331560.0}, {"date": "2021-09-28", "close": 8.83, "volume": 573862.0}, {"date": "2021-09-29", "close": 8.74, "volume": 504210.0}, {"date": "2021-09-30", "close": 8.75, "volume": 455861.0}, {"date": "2021-10-01", "close": 8.81, "volume": 591893.0}, {"date": "2021-10-04", "close": 8.61, "volume": 494405.0}, {"date": "2021-10-05", "close": 8.71, "volume": 414433.0}, {"date": "2021-10-06", "close": 8.61, "volume": 511774.0}, {"date": "2021-10-07", "close": 8.73, "volume": 347095.0}, {"date": "2021-10-08", "close": 8.65, "volume": 339364.0}, {"date": "2021-10-11", "close": 8.65, "volume": 344136.0}, {"date": "2021-10-12", "close": 9.16, "volume": 867993.0}, {"date": "2021-10-13", "close": 9.24, "volume": 469380.0}, {"date": "2021-10-14", "close": 9.55, "volume": 789707.0}, {"date": "2021-10-15", "close": 9.27, "volume": 706216.0}, {"date": "2021-10-18", "close": 9.08, "volume": 629359.0}, {"date": "2021-10-19", "close": 9.05, "volume": 453178.0}, {"date": "2021-10-20", "close": 9.19, "volume": 349234.0}, {"date": "2021-10-21", "close": 9.38, "volume": 3116481.0}, {"date": "2021-10-22", "close": 9.29, "volume": 762898.0}, {"date": "2021-10-25", "close": 8.82, "volume": 672713.0}, {"date": "2021-10-26", "close": 8.79, "volume": 573069.0}, {"date": "2021-10-27", "close": 9.06, "volume": 512675.0}, {"date": "2021-10-28", "close": 9.0, "volume": 429687.0}, {"date": "2021-10-29", "close": 9.07, "volume": 513899.0}, {"date": "2021-11-01", "close": 9.33, "volume": 1881600.0}, {"date": "2021-11-02", "close": 10.5, "volume": 2764172.0}, {"date": "2021-11-03", "close": 10.63, "volume": 1760528.0}, {"date": "2021-11-04", "close": 10.77, "volume": 1275660.0}, {"date": "2021-11-05", "close": 10.74, "volume": 876539.0}, {"date": "2021-11-08", "close": 10.8, "volume": 679654.0}, {"date": "2021-11-09", "close": 10.65, "volume": 1009857.0}, {"date": "2021-11-10", "close": 10.49, "volume": 568997.0}, {"date": "2021-11-11", "close": 10.74, "volume": 475873.0}, {"date": "2021-11-12", "close": 10.77, "volume": 580365.0}, {"date": "2021-11-15", "close": 10.77, "volume": 714506.0}, {"date": "2021-11-16", "close": 11.0, "volume": 942272.0}, {"date": "2021-11-17", "close": 10.83, "volume": 800076.0}, {"date": "2021-11-18", "close": 10.95, "volume": 586050.0}, {"date": "2021-11-19", "close": 11.08, "volume": 1337295.0}, {"date": "2021-11-22", "close": 11.27, "volume": 1455332.0}, {"date": "2021-11-23", "close": 11.13, "volume": 774478.0}, {"date": "2021-11-24", "close": 11.32, "volume": 394545.0}, {"date": "2021-11-26", "close": 10.72, "volume": 626037.0}, {"date": "2021-11-29", "close": 11.2, "volume": 1093754.0}, {"date": "2021-11-30", "close": 10.75, "volume": 997091.0}, {"date": "2021-12-01", "close": 10.53, "volume": 747690.0}, {"date": "2021-12-02", "close": 10.74, "volume": 998832.0}, {"date": "2021-12-03", "close": 10.6, "volume": 951465.0}, {"date": "2021-12-06", "close": 10.6, "volume": 832680.0}, {"date": "2021-12-07", "close": 10.78, "volume": 1149245.0}, {"date": "2021-12-08", "close": 10.77, "volume": 367980.0}, {"date": "2021-12-09", "close": 10.83, "volume": 603577.0}, {"date": "2021-12-10", "close": 10.81, "volume": 441277.0}, {"date": "2021-12-13", "close": 10.7, "volume": 462190.0}, {"date": "2021-12-14", "close": 10.62, "volume": 553626.0}, {"date": "2021-12-15", "close": 11.02, "volume": 755112.0}, {"date": "2021-12-16", "close": 10.81, "volume": 1190483.0}, {"date": "2021-12-17", "close": 10.87, "volume": 2711551.0}, {"date": "2021-12-20", "close": 10.78, "volume": 671123.0}, {"date": "2021-12-21", "close": 11.04, "volume": 547972.0}, {"date": "2021-12-22", "close": 11.45, "volume": 626369.0}, {"date": "2021-12-23", "close": 11.69, "volume": 573972.0}, {"date": "2021-12-27", "close": 12.1, "volume": 986524.0}, {"date": "2021-12-28", "close": 11.89, "volume": 486041.0}, {"date": "2021-12-29", "close": 11.91, "volume": 518555.0}, {"date": "2021-12-30", "close": 11.77, "volume": 364673.0}, {"date": "2021-12-31", "close": 11.76, "volume": 1053854.0}, {"date": "2022-01-03", "close": 12.02, "volume": 1075335.0}, {"date": "2022-01-04", "close": 12.17, "volume": 1017421.0}, {"date": "2022-01-05", "close": 11.56, "volume": 1025825.0}, {"date": "2022-01-06", "close": 11.56, "volume": 659971.0}, {"date": "2022-01-07", "close": 11.2, "volume": 677433.0}, {"date": "2022-01-10", "close": 11.34, "volume": 612465.0}, {"date": "2022-01-11", "close": 11.5, "volume": 435606.0}, {"date": "2022-01-12", "close": 11.41, "volume": 499767.0}, {"date": "2022-01-13", "close": 11.35, "volume": 377970.0}, {"date": "2022-01-14", "close": 11.44, "volume": 440004.0}, {"date": "2022-01-18", "close": 10.84, "volume": 566236.0}, {"date": "2022-01-19", "close": 10.77, "volume": 423941.0}, {"date": "2022-01-20", "close": 10.6, "volume": 370912.0}, {"date": "2022-01-21", "close": 10.4, "volume": 739934.0}, {"date": "2022-01-24", "close": 10.73, "volume": 1308937.0}, {"date": "2022-01-25", "close": 10.35, "volume": 777583.0}, {"date": "2022-01-26", "close": 10.32, "volume": 673191.0}, {"date": "2022-01-27", "close": 10.11, "volume": 828464.0}, {"date": "2022-01-28", "close": 10.33, "volume": 1042508.0}, {"date": "2022-01-31", "close": 10.76, "volume": 1948710.0}, {"date": "2022-02-01", "close": 9.22, "volume": 6572680.0}, {"date": "2022-02-02", "close": 9.05, "volume": 1969897.0}, {"date": "2022-02-03", "close": 8.85, "volume": 1175958.0}, {"date": "2022-02-04", "close": 9.39, "volume": 2019194.0}, {"date": "2022-02-07", "close": 9.08, "volume": 942104.0}, {"date": "2022-02-08", "close": 9.27, "volume": 893219.0}, {"date": "2022-02-09", "close": 9.31, "volume": 950746.0}, {"date": "2022-02-10", "close": 9.34, "volume": 1060090.0}, {"date": "2022-02-11", "close": 9.16, "volume": 629141.0}, {"date": "2022-02-14", "close": 9.11, "volume": 554923.0}, {"date": "2022-02-15", "close": 9.43, "volume": 523354.0}, {"date": "2022-02-16", "close": 9.5, "volume": 1025139.0}, {"date": "2022-02-17", "close": 9.4, "volume": 623737.0}, {"date": "2022-02-18", "close": 9.28, "volume": 1136545.0}, {"date": "2022-02-22", "close": 9.03, "volume": 688453.0}, {"date": "2022-02-23", "close": 8.81, "volume": 423935.0}, {"date": "2022-02-24", "close": 9.19, "volume": 702301.0}, {"date": "2022-02-25", "close": 9.31, "volume": 659645.0}, {"date": "2022-02-28", "close": 9.31, "volume": 681686.0}, {"date": "2022-03-01", "close": 9.03, "volume": 741270.0}, {"date": "2022-03-02", "close": 9.26, "volume": 611497.0}, {"date": "2022-03-03", "close": 9.19, "volume": 940866.0}, {"date": "2022-03-04", "close": 8.93, "volume": 574796.0}, {"date": "2022-03-07", "close": 8.68, "volume": 675420.0}, {"date": "2022-03-08", "close": 8.78, "volume": 549864.0}, {"date": "2022-03-09", "close": 9.13, "volume": 409914.0}, {"date": "2022-03-10", "close": 9.04, "volume": 261563.0}, {"date": "2022-03-11", "close": 8.87, "volume": 346025.0}, {"date": "2022-03-14", "close": 8.72, "volume": 422723.0}, {"date": "2022-03-15", "close": 8.91, "volume": 469772.0}, {"date": "2022-03-16", "close": 9.18, "volume": 659859.0}, {"date": "2022-03-17", "close": 9.38, "volume": 528493.0}, {"date": "2022-03-18", "close": 9.61, "volume": 1113441.0}, {"date": "2022-03-21", "close": 9.49, "volume": 363026.0}, {"date": "2022-03-22", "close": 9.63, "volume": 418607.0}, {"date": "2022-03-23", "close": 9.41, "volume": 335926.0}, {"date": "2022-03-24", "close": 9.53, "volume": 491354.0}, {"date": "2022-03-25", "close": 9.32, "volume": 449456.0}, {"date": "2022-03-28", "close": 9.29, "volume": 368026.0}, {"date": "2022-03-29", "close": 9.53, "volume": 529469.0}, {"date": "2022-03-30", "close": 9.32, "volume": 390222.0}, {"date": "2022-03-31", "close": 9.29, "volume": 1648022.0}, {"date": "2022-04-01", "close": 9.34, "volume": 608330.0}, {"date": "2022-04-04", "close": 9.31, "volume": 592694.0}, {"date": "2022-04-05", "close": 9.0, "volume": 477841.0}, {"date": "2022-04-06", "close": 8.79, "volume": 644911.0}, {"date": "2022-04-07", "close": 8.71, "volume": 678223.0}, {"date": "2022-04-08", "close": 8.55, "volume": 539340.0}, {"date": "2022-04-11", "close": 8.48, "volume": 690749.0}, {"date": "2022-04-12", "close": 8.52, "volume": 485593.0}, {"date": "2022-04-13", "close": 8.65, "volume": 437029.0}, {"date": "2022-04-14", "close": 8.54, "volume": 575499.0}, {"date": "2022-04-18", "close": 8.48, "volume": 515687.0}, {"date": "2022-04-19", "close": 8.64, "volume": 522084.0}, {"date": "2022-04-20", "close": 8.72, "volume": 497197.0}, {"date": "2022-04-21", "close": 8.79, "volume": 755568.0}, {"date": "2022-04-22", "close": 8.54, "volume": 523927.0}, {"date": "2022-04-25", "close": 8.83, "volume": 540881.0}, {"date": "2022-04-26", "close": 8.49, "volume": 503896.0}, {"date": "2022-04-27", "close": 8.38, "volume": 529293.0}, {"date": "2022-04-28", "close": 8.56, "volume": 671447.0}, {"date": "2022-04-29", "close": 8.3, "volume": 778379.0}, {"date": "2022-05-02", "close": 8.6, "volume": 944760.0}, {"date": "2022-05-03", "close": 9.71, "volume": 1829721.0}, {"date": "2022-05-04", "close": 9.77, "volume": 972442.0}, {"date": "2022-05-05", "close": 9.35, "volume": 681449.0}, {"date": "2022-05-06", "close": 9.16, "volume": 579485.0}, {"date": "2022-05-09", "close": 8.8, "volume": 608434.0}, {"date": "2022-05-10", "close": 8.99, "volume": 848340.0}, {"date": "2022-05-11", "close": 8.83, "volume": 411056.0}, {"date": "2022-05-12", "close": 8.83, "volume": 514628.0}, {"date": "2022-05-13", "close": 9.28, "volume": 746372.0}, {"date": "2022-05-16", "close": 8.95, "volume": 480295.0}, {"date": "2022-05-17", "close": 9.3, "volume": 553377.0}, {"date": "2022-05-18", "close": 9.2, "volume": 822688.0}, {"date": "2022-05-19", "close": 9.23, "volume": 600725.0}, {"date": "2022-05-20", "close": 9.3, "volume": 468353.0}, {"date": "2022-05-23", "close": 9.27, "volume": 591114.0}, {"date": "2022-05-24", "close": 9.41, "volume": 500929.0}, {"date": "2022-05-25", "close": 9.33, "volume": 873504.0}, {"date": "2022-05-26", "close": 9.63, "volume": 696037.0}, {"date": "2022-05-27", "close": 9.77, "volume": 334608.0}, {"date": "2022-05-31", "close": 9.63, "volume": 858927.0}, {"date": "2022-06-01", "close": 9.94, "volume": 619931.0}, {"date": "2022-06-02", "close": 10.31, "volume": 1136527.0}, {"date": "2022-06-03", "close": 9.98, "volume": 743304.0}, {"date": "2022-06-06", "close": 9.79, "volume": 465900.0}, {"date": "2022-06-07", "close": 9.88, "volume": 524283.0}, {"date": "2022-06-08", "close": 9.75, "volume": 302863.0}, {"date": "2022-06-09", "close": 9.67, "volume": 380893.0}, {"date": "2022-06-10", "close": 9.23, "volume": 562354.0}, {"date": "2022-06-13", "close": 8.66, "volume": 674653.0}, {"date": "2022-06-14", "close": 8.58, "volume": 441172.0}, {"date": "2022-06-15", "close": 8.75, "volume": 639408.0}, {"date": "2022-06-16", "close": 8.44, "volume": 754310.0}, {"date": "2022-06-17", "close": 8.46, "volume": 1045644.0}, {"date": "2022-06-21", "close": 8.61, "volume": 564909.0}, {"date": "2022-06-22", "close": 8.48, "volume": 571683.0}, {"date": "2022-06-23", "close": 8.4, "volume": 536230.0}, {"date": "2022-06-24", "close": 8.68, "volume": 2549530.0}, {"date": "2022-06-27", "close": 8.77, "volume": 348126.0}, {"date": "2022-06-28", "close": 8.6, "volume": 288200.0}, {"date": "2022-06-29", "close": 8.58, "volume": 386068.0}, {"date": "2022-06-30", "close": 8.67, "volume": 577548.0}, {"date": "2022-07-01", "close": 8.6, "volume": 504616.0}, {"date": "2022-07-05", "close": 8.62, "volume": 479844.0}, {"date": "2022-07-06", "close": 8.66, "volume": 308155.0}, {"date": "2022-07-07", "close": 8.96, "volume": 440169.0}, {"date": "2022-07-08", "close": 9.15, "volume": 327426.0}, {"date": "2022-07-11", "close": 9.08, "volume": 291549.0}, {"date": "2022-07-12", "close": 8.93, "volume": 347743.0}, {"date": "2022-07-13", "close": 9.16, "volume": 338033.0}, {"date": "2022-07-14", "close": 9.19, "volume": 371021.0}, {"date": "2022-07-15", "close": 9.45, "volume": 485085.0}, {"date": "2022-07-18", "close": 9.29, "volume": 284690.0}, {"date": "2022-07-19", "close": 9.69, "volume": 470463.0}, {"date": "2022-07-20", "close": 9.99, "volume": 1020391.0}, {"date": "2022-07-21", "close": 10.46, "volume": 1077354.0}, {"date": "2022-07-22", "close": 10.33, "volume": 956198.0}, {"date": "2022-07-25", "close": 10.12, "volume": 780456.0}, {"date": "2022-07-26", "close": 10.09, "volume": 406268.0}, {"date": "2022-07-27", "close": 10.56, "volume": 754767.0}, {"date": "2022-07-28", "close": 10.82, "volume": 1778449.0}, {"date": "2022-07-29", "close": 10.92, "volume": 757911.0}, {"date": "2022-08-01", "close": 10.85, "volume": 1122274.0}, {"date": "2022-08-02", "close": 10.88, "volume": 1786322.0}, {"date": "2022-08-03", "close": 11.14, "volume": 1389170.0}, {"date": "2022-08-04", "close": 11.3, "volume": 1235912.0}, {"date": "2022-08-05", "close": 11.34, "volume": 1047025.0}, {"date": "2022-08-08", "close": 11.09, "volume": 734658.0}, {"date": "2022-08-09", "close": 10.91, "volume": 564509.0}, {"date": "2022-08-10", "close": 11.14, "volume": 820164.0}, {"date": "2022-08-11", "close": 11.14, "volume": 691927.0}, {"date": "2022-08-12", "close": 11.22, "volume": 603095.0}, {"date": "2022-08-15", "close": 11.46, "volume": 560028.0}, {"date": "2022-08-16", "close": 11.38, "volume": 485453.0}, {"date": "2022-08-17", "close": 11.18, "volume": 392855.0}, {"date": "2022-08-18", "close": 11.44, "volume": 983355.0}, {"date": "2022-08-19", "close": 11.32, "volume": 607662.0}, {"date": "2022-08-22", "close": 11.19, "volume": 510555.0}, {"date": "2022-08-23", "close": 11.12, "volume": 522357.0}, {"date": "2022-08-24", "close": 11.18, "volume": 383885.0}, {"date": "2022-08-25", "close": 11.44, "volume": 603063.0}, {"date": "2022-08-26", "close": 11.22, "volume": 462724.0}, {"date": "2022-08-29", "close": 11.06, "volume": 359534.0}, {"date": "2022-08-30", "close": 10.94, "volume": 675674.0}, {"date": "2022-08-31", "close": 11.26, "volume": 1667775.0}, {"date": "2022-09-01", "close": 10.97, "volume": 773023.0}, {"date": "2022-09-02", "close": 11.0, "volume": 773533.0}, {"date": "2022-09-06", "close": 10.86, "volume": 789471.0}, {"date": "2022-09-07", "close": 11.0, "volume": 615943.0}, {"date": "2022-09-08", "close": 11.04, "volume": 406827.0}, {"date": "2022-09-09", "close": 11.0, "volume": 602317.0}, {"date": "2022-09-12", "close": 11.06, "volume": 688003.0}, {"date": "2022-09-13", "close": 10.8, "volume": 990653.0}, {"date": "2022-09-14", "close": 10.91, "volume": 724022.0}, {"date": "2022-09-15", "close": 11.2, "volume": 1331978.0}, {"date": "2022-09-16", "close": 11.88, "volume": 3984653.0}, {"date": "2022-09-19", "close": 11.97, "volume": 1403169.0}, {"date": "2022-09-20", "close": 11.84, "volume": 1171871.0}, {"date": "2022-09-21", "close": 11.76, "volume": 1076438.0}, {"date": "2022-09-22", "close": 11.46, "volume": 1037740.0}, {"date": "2022-09-23", "close": 11.07, "volume": 964596.0}, {"date": "2022-09-26", "close": 11.54, "volume": 1983583.0}, {"date": "2022-09-27", "close": 11.8, "volume": 2061045.0}, {"date": "2022-09-28", "close": 13.0, "volume": 3599160.0}, {"date": "2022-09-29", "close": 12.68, "volume": 1667740.0}, {"date": "2022-09-30", "close": 13.07, "volume": 2857888.0}, {"date": "2022-10-03", "close": 12.96, "volume": 2120965.0}, {"date": "2022-10-04", "close": 13.27, "volume": 2176012.0}, {"date": "2022-10-05", "close": 13.23, "volume": 2102234.0}, {"date": "2022-10-06", "close": 13.75, "volume": 2733936.0}, {"date": "2022-10-07", "close": 13.28, "volume": 1208420.0}, {"date": "2022-10-10", "close": 13.49, "volume": 2488219.0}, {"date": "2022-10-11", "close": 13.4, "volume": 2401240.0}, {"date": "2022-10-12", "close": 13.66, "volume": 2130161.0}, {"date": "2022-10-13", "close": 13.88, "volume": 2889581.0}, {"date": "2022-10-14", "close": 13.47, "volume": 1971022.0}, {"date": "2022-10-17", "close": 13.98, "volume": 2078075.0}, {"date": "2022-10-18", "close": 14.3, "volume": 1869969.0}, {"date": "2022-10-19", "close": 14.45, "volume": 2865720.0}, {"date": "2022-10-20", "close": 14.49, "volume": 1850081.0}, {"date": "2022-10-21", "close": 14.9, "volume": 1509153.0}, {"date": "2022-10-24", "close": 15.14, "volume": 1252669.0}, {"date": "2022-10-25", "close": 15.49, "volume": 1919098.0}, {"date": "2022-10-26", "close": 15.39, "volume": 1534411.0}, {"date": "2022-10-27", "close": 15.33, "volume": 1474326.0}, {"date": "2022-10-28", "close": 15.65, "volume": 1507695.0}, {"date": "2022-10-31", "close": 15.45, "volume": 2458824.0}, {"date": "2022-11-01", "close": 13.88, "volume": 5648505.0}, {"date": "2022-11-02", "close": 14.3, "volume": 2407555.0}, {"date": "2022-11-03", "close": 14.05, "volume": 2678234.0}, {"date": "2022-11-04", "close": 13.95, "volume": 1882513.0}, {"date": "2022-11-07", "close": 13.5, "volume": 2327131.0}, {"date": "2022-11-08", "close": 13.72, "volume": 1496546.0}, {"date": "2022-11-09", "close": 13.14, "volume": 1289558.0}, {"date": "2022-11-10", "close": 13.55, "volume": 1512782.0}, {"date": "2022-11-11", "close": 13.06, "volume": 2067071.0}, {"date": "2022-11-14", "close": 13.41, "volume": 1906037.0}, {"date": "2022-11-15", "close": 13.66, "volume": 1335616.0}, {"date": "2022-11-16", "close": 13.41, "volume": 1092293.0}, {"date": "2022-11-17", "close": 13.7, "volume": 1655145.0}, {"date": "2022-11-18", "close": 14.7, "volume": 2132596.0}, {"date": "2022-11-21", "close": 14.34, "volume": 1161947.0}, {"date": "2022-11-22", "close": 14.38, "volume": 1364676.0}, {"date": "2022-11-23", "close": 14.76, "volume": 1149220.0}, {"date": "2022-11-25", "close": 14.91, "volume": 549659.0}, {"date": "2022-11-28", "close": 14.98, "volume": 1452750.0}, {"date": "2022-11-29", "close": 14.79, "volume": 728940.0}, {"date": "2022-11-30", "close": 15.34, "volume": 1571252.0}, {"date": "2022-12-01", "close": 15.03, "volume": 1704250.0}, {"date": "2022-12-02", "close": 15.03, "volume": 996814.0}, {"date": "2022-12-05", "close": 13.43, "volume": 2778208.0}, {"date": "2022-12-06", "close": 13.62, "volume": 1935061.0}, {"date": "2022-12-07", "close": 13.28, "volume": 1073915.0}, {"date": "2022-12-08", "close": 13.43, "volume": 1297592.0}, {"date": "2022-12-09", "close": 13.56, "volume": 1181949.0}, {"date": "2022-12-12", "close": 13.69, "volume": 1039663.0}, {"date": "2022-12-13", "close": 13.19, "volume": 1635413.0}, {"date": "2022-12-14", "close": 14.21, "volume": 4111297.0}, {"date": "2022-12-15", "close": 13.7, "volume": 1795113.0}, {"date": "2022-12-16", "close": 13.54, "volume": 1732692.0}, {"date": "2022-12-19", "close": 13.36, "volume": 1257714.0}, {"date": "2022-12-20", "close": 13.35, "volume": 750409.0}, {"date": "2022-12-21", "close": 13.25, "volume": 1041401.0}, {"date": "2022-12-22", "close": 13.32, "volume": 881546.0}, {"date": "2022-12-23", "close": 13.0, "volume": 1002851.0}, {"date": "2022-12-27", "close": 13.08, "volume": 621845.0}, {"date": "2022-12-28", "close": 12.95, "volume": 657810.0}, {"date": "2022-12-29", "close": 13.12, "volume": 548342.0}, {"date": "2022-12-30", "close": 13.1, "volume": 540260.0}, {"date": "2023-01-03", "close": 13.11, "volume": 724263.0}, {"date": "2023-01-04", "close": 13.15, "volume": 1007262.0}, {"date": "2023-01-05", "close": 13.16, "volume": 671458.0}, {"date": "2023-01-06", "close": 13.85, "volume": 830097.0}, {"date": "2023-01-09", "close": 15.09, "volume": 2679152.0}, {"date": "2023-01-10", "close": 15.04, "volume": 1356083.0}, {"date": "2023-01-11", "close": 15.23, "volume": 1188362.0}, {"date": "2023-01-12", "close": 15.45, "volume": 991839.0}, {"date": "2023-01-13", "close": 15.33, "volume": 907496.0}, {"date": "2023-01-17", "close": 15.33, "volume": 870607.0}, {"date": "2023-01-18", "close": 15.25, "volume": 965385.0}, {"date": "2023-01-19", "close": 14.63, "volume": 950533.0}, {"date": "2023-01-20", "close": 14.55, "volume": 939058.0}, {"date": "2023-01-23", "close": 14.49, "volume": 735034.0}, {"date": "2023-01-24", "close": 14.35, "volume": 627670.0}, {"date": "2023-01-25", "close": 14.33, "volume": 678780.0}, {"date": "2023-01-26", "close": 14.81, "volume": 929372.0}, {"date": "2023-01-27", "close": 14.75, "volume": 969212.0}, {"date": "2023-01-30", "close": 14.2, "volume": 1997941.0}, {"date": "2023-01-31", "close": 13.17, "volume": 8471876.0}, {"date": "2023-02-01", "close": 13.76, "volume": 3022038.0}, {"date": "2023-02-02", "close": 14.79, "volume": 2324466.0}, {"date": "2023-02-03", "close": 14.29, "volume": 2260498.0}, {"date": "2023-02-06", "close": 14.35, "volume": 1205339.0}, {"date": "2023-02-07", "close": 14.21, "volume": 1356224.0}, {"date": "2023-02-08", "close": 14.34, "volume": 771517.0}, {"date": "2023-02-09", "close": 14.07, "volume": 824371.0}, {"date": "2023-02-10", "close": 13.79, "volume": 737516.0}, {"date": "2023-02-13", "close": 14.1, "volume": 879485.0}, {"date": "2023-02-14", "close": 13.82, "volume": 676635.0}, {"date": "2023-02-15", "close": 14.03, "volume": 757934.0}, {"date": "2023-02-16", "close": 13.93, "volume": 711998.0}, {"date": "2023-02-17", "close": 13.57, "volume": 1096851.0}, {"date": "2023-02-21", "close": 13.05, "volume": 1209740.0}, {"date": "2023-02-22", "close": 13.22, "volume": 843150.0}, {"date": "2023-02-23", "close": 13.41, "volume": 892739.0}, {"date": "2023-02-24", "close": 13.18, "volume": 658247.0}, {"date": "2023-02-27", "close": 13.31, "volume": 482349.0}, {"date": "2023-02-28", "close": 13.19, "volume": 958151.0}, {"date": "2023-03-01", "close": 13.05, "volume": 902007.0}, {"date": "2023-03-02", "close": 12.76, "volume": 1121533.0}, {"date": "2023-03-03", "close": 12.76, "volume": 1764441.0}, {"date": "2023-03-06", "close": 12.67, "volume": 1840120.0}, {"date": "2023-03-07", "close": 12.45, "volume": 1739636.0}, {"date": "2023-03-08", "close": 12.95, "volume": 1111592.0}, {"date": "2023-03-09", "close": 12.41, "volume": 1092957.0}, {"date": "2023-03-10", "close": 12.23, "volume": 785597.0}, {"date": "2023-03-13", "close": 11.97, "volume": 1073257.0}, {"date": "2023-03-14", "close": 12.29, "volume": 894375.0}, {"date": "2023-03-15", "close": 12.54, "volume": 2143826.0}, {"date": "2023-03-16", "close": 12.63, "volume": 1340382.0}, {"date": "2023-03-17", "close": 12.39, "volume": 1785174.0}, {"date": "2023-03-20", "close": 13.09, "volume": 1504016.0}, {"date": "2023-03-21", "close": 14.37, "volume": 3573868.0}, {"date": "2023-03-22", "close": 13.89, "volume": 1761627.0}, {"date": "2023-03-23", "close": 13.98, "volume": 1401493.0}, {"date": "2023-03-24", "close": 14.11, "volume": 893882.0}, {"date": "2023-03-27", "close": 14.08, "volume": 841521.0}, {"date": "2023-03-28", "close": 14.01, "volume": 2075476.0}, {"date": "2023-03-29", "close": 13.96, "volume": 711196.0}, {"date": "2023-03-30", "close": 14.27, "volume": 929194.0}, {"date": "2023-03-31", "close": 14.59, "volume": 1365780.0}, {"date": "2023-04-03", "close": 14.48, "volume": 818537.0}, {"date": "2023-04-04", "close": 14.55, "volume": 1011689.0}, {"date": "2023-04-05", "close": 14.61, "volume": 1490013.0}, {"date": "2023-04-06", "close": 14.61, "volume": 1672023.0}, {"date": "2023-04-10", "close": 15.5, "volume": 4203287.0}, {"date": "2023-04-11", "close": 15.51, "volume": 1695888.0}, {"date": "2023-04-12", "close": 15.47, "volume": 1767598.0}, {"date": "2023-04-13", "close": 15.65, "volume": 1099585.0}, {"date": "2023-04-14", "close": 15.8, "volume": 1601867.0}, {"date": "2023-04-17", "close": 15.56, "volume": 974745.0}, {"date": "2023-04-18", "close": 15.51, "volume": 1385009.0}, {"date": "2023-04-19", "close": 14.73, "volume": 3121189.0}, {"date": "2023-04-20", "close": 14.33, "volume": 1044095.0}, {"date": "2023-04-21", "close": 14.16, "volume": 771906.0}, {"date": "2023-04-24", "close": 14.31, "volume": 584941.0}, {"date": "2023-04-25", "close": 13.91, "volume": 725879.0}, {"date": "2023-04-26", "close": 13.81, "volume": 1476023.0}, {"date": "2023-04-27", "close": 13.79, "volume": 1277101.0}, {"date": "2023-04-28", "close": 14.09, "volume": 1178335.0}, {"date": "2023-05-01", "close": 14.18, "volume": 717827.0}, {"date": "2023-05-02", "close": 13.97, "volume": 1002049.0}, {"date": "2023-05-03", "close": 13.41, "volume": 1342005.0}, {"date": "2023-05-04", "close": 13.51, "volume": 663311.0}, {"date": "2023-05-05", "close": 13.47, "volume": 952659.0}, {"date": "2023-05-08", "close": 13.48, "volume": 1469498.0}, {"date": "2023-05-09", "close": 16.18, "volume": 4515277.0}, {"date": "2023-05-10", "close": 16.08, "volume": 2996200.0}, {"date": "2023-05-11", "close": 15.9, "volume": 1321515.0}, {"date": "2023-05-12", "close": 16.23, "volume": 1232401.0}, {"date": "2023-05-15", "close": 16.49, "volume": 1377661.0}, {"date": "2023-05-16", "close": 16.38, "volume": 795713.0}, {"date": "2023-05-17", "close": 16.55, "volume": 1258798.0}, {"date": "2023-05-18", "close": 16.83, "volume": 1185733.0}, {"date": "2023-05-19", "close": 16.69, "volume": 801074.0}, {"date": "2023-05-22", "close": 16.41, "volume": 872853.0}, {"date": "2023-05-23", "close": 16.43, "volume": 787075.0}, {"date": "2023-05-24", "close": 16.44, "volume": 743840.0}, {"date": "2023-05-25", "close": 16.75, "volume": 798411.0}, {"date": "2023-05-26", "close": 17.08, "volume": 1217655.0}, {"date": "2023-05-30", "close": 17.6, "volume": 1655017.0}, {"date": "2023-05-31", "close": 17.61, "volume": 2903707.0}, {"date": "2023-06-01", "close": 17.52, "volume": 809122.0}, {"date": "2023-06-02", "close": 17.85, "volume": 1120088.0}, {"date": "2023-06-05", "close": 17.84, "volume": 1005478.0}, {"date": "2023-06-06", "close": 18.01, "volume": 1032717.0}, {"date": "2023-06-07", "close": 18.05, "volume": 1315975.0}, {"date": "2023-06-08", "close": 18.06, "volume": 945547.0}, {"date": "2023-06-09", "close": 17.99, "volume": 846622.0}, {"date": "2023-06-12", "close": 18.04, "volume": 1041164.0}, {"date": "2023-06-13", "close": 18.2, "volume": 1832813.0}, {"date": "2023-06-14", "close": 18.17, "volume": 1187634.0}, {"date": "2023-06-15", "close": 17.67, "volume": 966219.0}, {"date": "2023-06-16", "close": 17.99, "volume": 1751461.0}, {"date": "2023-06-20", "close": 18.25, "volume": 1315950.0}, {"date": "2023-06-21", "close": 18.39, "volume": 1266705.0}, {"date": "2023-06-22", "close": 17.78, "volume": 1114310.0}, {"date": "2023-06-23", "close": 16.65, "volume": 5243342.0}, {"date": "2023-06-26", "close": 16.38, "volume": 1711117.0}, {"date": "2023-06-27", "close": 16.03, "volume": 1723860.0}, {"date": "2023-06-28", "close": 16.03, "volume": 1171518.0}, {"date": "2023-06-29", "close": 16.19, "volume": 1269469.0}, {"date": "2023-06-30", "close": 16.17, "volume": 1804137.0}, {"date": "2023-07-03", "close": 16.31, "volume": 486515.0}, {"date": "2023-07-05", "close": 15.82, "volume": 1431484.0}, {"date": "2023-07-06", "close": 15.44, "volume": 1076767.0}, {"date": "2023-07-07", "close": 15.6, "volume": 1115425.0}, {"date": "2023-07-10", "close": 15.89, "volume": 1077235.0}, {"date": "2023-07-11", "close": 15.97, "volume": 897524.0}, {"date": "2023-07-12", "close": 15.62, "volume": 688930.0}, {"date": "2023-07-13", "close": 16.03, "volume": 1022607.0}, {"date": "2023-07-14", "close": 15.69, "volume": 1413926.0}, {"date": "2023-07-17", "close": 15.8, "volume": 721504.0}, {"date": "2023-07-18", "close": 15.62, "volume": 670220.0}, {"date": "2023-07-19", "close": 15.45, "volume": 848915.0}, {"date": "2023-07-20", "close": 15.79, "volume": 927574.0}, {"date": "2023-07-21", "close": 15.6, "volume": 888270.0}, {"date": "2023-07-24", "close": 15.59, "volume": 863107.0}, {"date": "2023-07-25", "close": 15.48, "volume": 1040477.0}, {"date": "2023-07-26", "close": 15.05, "volume": 1569928.0}, {"date": "2023-07-27", "close": 15.08, "volume": 986834.0}, {"date": "2023-07-28", "close": 14.94, "volume": 1181014.0}, {"date": "2023-07-31", "close": 14.92, "volume": 2182857.0}, {"date": "2023-08-01", "close": 11.63, "volume": 11124820.0}, {"date": "2023-08-02", "close": 11.375, "volume": 3815458.0}, {"date": "2023-08-03", "close": 10.85, "volume": 3990693.0}, {"date": "2023-08-04", "close": 11.06, "volume": 1927599.0}, {"date": "2023-08-07", "close": 10.64, "volume": 3116950.0}, {"date": "2023-08-08", "close": 10.23, "volume": 3003764.0}, {"date": "2023-08-09", "close": 10.12, "volume": 2883477.0}, {"date": "2023-08-10", "close": 10.85, "volume": 3280048.0}, {"date": "2023-08-11", "close": 10.45, "volume": 2500185.0}, {"date": "2023-08-14", "close": 10.68, "volume": 2164904.0}, {"date": "2023-08-15", "close": 10.36, "volume": 1217719.0}, {"date": "2023-08-16", "close": 10.1, "volume": 1676734.0}, {"date": "2023-08-17", "close": 10.2, "volume": 1176002.0}, {"date": "2023-08-18", "close": 10.67, "volume": 1838013.0}, {"date": "2023-08-21", "close": 10.57, "volume": 1083848.0}, {"date": "2023-08-22", "close": 10.65, "volume": 723856.0}, {"date": "2023-08-23", "close": 10.51, "volume": 1342700.0}, {"date": "2023-08-24", "close": 10.13, "volume": 1088132.0}, {"date": "2023-08-25", "close": 10.07, "volume": 1842788.0}, {"date": "2023-08-28", "close": 10.27, "volume": 1792544.0}, {"date": "2023-08-29", "close": 10.22, "volume": 1490459.0}, {"date": "2023-08-30", "close": 10.7, "volume": 1613884.0}, {"date": "2023-08-31", "close": 10.68, "volume": 1952227.0}, {"date": "2023-09-01", "close": 10.6, "volume": 1074640.0}, {"date": "2023-09-05", "close": 10.29, "volume": 1110401.0}, {"date": "2023-09-06", "close": 10.37, "volume": 729173.0}, {"date": "2023-09-07", "close": 10.27, "volume": 704443.0}, {"date": "2023-09-08", "close": 10.18, "volume": 978480.0}, {"date": "2023-09-11", "close": 10.06, "volume": 786661.0}, {"date": "2023-09-12", "close": 9.92, "volume": 1637600.0}, {"date": "2023-09-13", "close": 9.59, "volume": 1652097.0}, {"date": "2023-09-14", "close": 9.89, "volume": 2091500.0}, {"date": "2023-09-15", "close": 9.71, "volume": 2934415.0}, {"date": "2023-09-18", "close": 9.85, "volume": 2231671.0}, {"date": "2023-09-19", "close": 9.64, "volume": 1224515.0}, {"date": "2023-09-20", "close": 9.54, "volume": 1281346.0}, {"date": "2023-09-21", "close": 9.57, "volume": 2116213.0}, {"date": "2023-09-22", "close": 9.44, "volume": 858373.0}, {"date": "2023-09-25", "close": 9.61, "volume": 1495753.0}, {"date": "2023-09-26", "close": 9.38, "volume": 1394605.0}, {"date": "2023-09-27", "close": 9.37, "volume": 1966378.0}, {"date": "2023-09-28", "close": 9.45, "volume": 1846300.0}, {"date": "2023-09-29", "close": 9.63, "volume": 3042228.0}, {"date": "2023-10-02", "close": 9.44, "volume": 1573985.0}, {"date": "2023-10-03", "close": 9.25, "volume": 1205911.0}, {"date": "2023-10-04", "close": 9.31, "volume": 1198989.0}, {"date": "2023-10-05", "close": 9.14, "volume": 1091684.0}, {"date": "2023-10-06", "close": 9.18, "volume": 1265399.0}, {"date": "2023-10-09", "close": 9.14, "volume": 2271387.0}, {"date": "2023-10-10", "close": 9.37, "volume": 1675528.0}, {"date": "2023-10-11", "close": 9.3, "volume": 1432633.0}, {"date": "2023-10-12", "close": 10.03, "volume": 4574172.0}, {"date": "2023-10-13", "close": 9.66, "volume": 3072800.0}, {"date": "2023-10-16", "close": 10.43, "volume": 2526937.0}, {"date": "2023-10-17", "close": 10.41, "volume": 1662887.0}, {"date": "2023-10-18", "close": 10.6, "volume": 2900744.0}, {"date": "2023-10-19", "close": 10.93, "volume": 3697051.0}, {"date": "2023-10-20", "close": 10.36, "volume": 3165051.0}, {"date": "2023-10-23", "close": 10.56, "volume": 2279341.0}, {"date": "2023-10-24", "close": 10.26, "volume": 2692180.0}, {"date": "2023-10-25", "close": 10.3, "volume": 2281201.0}, {"date": "2023-10-26", "close": 10.12, "volume": 3241444.0}, {"date": "2023-10-27", "close": 9.89, "volume": 5818411.0}, {"date": "2023-10-30", "close": 9.73, "volume": 5054452.0}, {"date": "2023-10-31", "close": 10.79, "volume": 4920446.0}, {"date": "2023-11-01", "close": 10.45, "volume": 2916090.0}, {"date": "2023-11-02", "close": 10.4, "volume": 1656777.0}, {"date": "2023-11-03", "close": 10.87, "volume": 1752317.0}, {"date": "2023-11-06", "close": 11.03, "volume": 2041678.0}, {"date": "2023-11-07", "close": 11.0, "volume": 1863872.0}, {"date": "2023-11-08", "close": 10.9, "volume": 1274528.0}, {"date": "2023-11-09", "close": 10.65, "volume": 1582858.0}, {"date": "2023-11-10", "close": 10.72, "volume": 882602.0}, {"date": "2023-11-13", "close": 10.61, "volume": 739319.0}, {"date": "2023-11-14", "close": 11.15, "volume": 1217329.0}, {"date": "2023-11-15", "close": 10.98, "volume": 1276044.0}, {"date": "2023-11-16", "close": 10.72, "volume": 1256051.0}, {"date": "2023-11-17", "close": 11.06, "volume": 1329158.0}, {"date": "2023-11-20", "close": 10.91, "volume": 1601498.0}, {"date": "2023-11-21", "close": 10.85, "volume": 1236090.0}, {"date": "2023-11-22", "close": 10.98, "volume": 755494.0}, {"date": "2023-11-24", "close": 10.97, "volume": 255676.0}, {"date": "2023-11-27", "close": 10.92, "volume": 777509.0}, {"date": "2023-11-28", "close": 10.93, "volume": 804502.0}, {"date": "2023-11-29", "close": 11.13, "volume": 1266056.0}, {"date": "2023-11-30", "close": 11.06, "volume": 1344346.0}, {"date": "2023-12-01", "close": 11.18, "volume": 882210.0}, {"date": "2023-12-04", "close": 10.79, "volume": 1456507.0}, {"date": "2023-12-05", "close": 10.26, "volume": 5762323.0}, {"date": "2023-12-06", "close": 10.13, "volume": 1206207.0}, {"date": "2023-12-07", "close": 10.33, "volume": 1016805.0}, {"date": "2023-12-08", "close": 10.51, "volume": 1509840.0}, {"date": "2023-12-11", "close": 10.56, "volume": 1554208.0}, {"date": "2023-12-12", "close": 10.14, "volume": 1419790.0}, {"date": "2023-12-13", "close": 10.52, "volume": 3482772.0}, {"date": "2023-12-14", "close": 10.9, "volume": 3017083.0}, {"date": "2023-12-15", "close": 10.97, "volume": 4067923.0}, {"date": "2023-12-18", "close": 11.07, "volume": 1349459.0}, {"date": "2023-12-19", "close": 11.45, "volume": 2115517.0}, {"date": "2023-12-20", "close": 11.89, "volume": 3082769.0}, {"date": "2023-12-21", "close": 12.29, "volume": 4592198.0}, {"date": "2023-12-22", "close": 12.36, "volume": 1482197.0}, {"date": "2023-12-26", "close": 12.51, "volume": 915073.0}, {"date": "2023-12-27", "close": 12.55, "volume": 1851263.0}, {"date": "2023-12-28", "close": 12.93, "volume": 1859124.0}, {"date": "2023-12-29", "close": 13.04, "volume": 2419716.0}, {"date": "2024-01-02", "close": 13.18, "volume": 2817230.0}, {"date": "2024-01-03", "close": 12.09, "volume": 5408672.0}, {"date": "2024-01-04", "close": 12.51, "volume": 2242452.0}, {"date": "2024-01-05", "close": 12.52, "volume": 1372739.0}, {"date": "2024-01-08", "close": 12.75, "volume": 1777833.0}, {"date": "2024-01-09", "close": 12.76, "volume": 1451574.0}, {"date": "2024-01-10", "close": 12.44, "volume": 1336237.0}, {"date": "2024-01-11", "close": 12.23, "volume": 1809642.0}, {"date": "2024-01-12", "close": 12.17, "volume": 907615.0}, {"date": "2024-01-16", "close": 11.98, "volume": 1154542.0}, {"date": "2024-01-17", "close": 11.93, "volume": 1036987.0}, {"date": "2024-01-18", "close": 11.84, "volume": 1273664.0}, {"date": "2024-01-19", "close": 11.5, "volume": 1896018.0}, {"date": "2024-01-22", "close": 11.66, "volume": 3200335.0}, {"date": "2024-01-23", "close": 11.59, "volume": 1609350.0}, {"date": "2024-01-24", "close": 11.56, "volume": 853410.0}, {"date": "2024-01-25", "close": 11.18, "volume": 2136053.0}, {"date": "2024-01-26", "close": 11.25, "volume": 1871804.0}, {"date": "2024-01-29", "close": 11.64, "volume": 2695749.0}, {"date": "2024-01-30", "close": 11.85, "volume": 10029340.0}, {"date": "2024-01-31", "close": 11.7, "volume": 3002953.0}, {"date": "2024-02-01", "close": 12.59, "volume": 6891296.0}, {"date": "2024-02-02", "close": 13.14, "volume": 3913754.0}, {"date": "2024-02-05", "close": 12.75, "volume": 2469747.0}, {"date": "2024-02-06", "close": 13.11, "volume": 2044131.0}, {"date": "2024-02-07", "close": 12.94, "volume": 1735007.0}, {"date": "2024-02-08", "close": 13.0, "volume": 1453367.0}, {"date": "2024-02-09", "close": 13.7, "volume": 2140124.0}, {"date": "2024-02-12", "close": 14.04, "volume": 1979273.0}, {"date": "2024-02-13", "close": 13.24, "volume": 1810241.0}, {"date": "2024-02-14", "close": 14.05, "volume": 2039670.0}, {"date": "2024-02-15", "close": 13.67, "volume": 2464571.0}, {"date": "2024-02-16", "close": 13.67, "volume": 1571652.0}, {"date": "2024-02-20", "close": 13.45, "volume": 1189500.0}, {"date": "2024-02-21", "close": 13.38, "volume": 1051420.0}, {"date": "2024-02-22", "close": 13.43, "volume": 2072276.0}, {"date": "2024-02-23", "close": 13.26, "volume": 882661.0}, {"date": "2024-02-26", "close": 13.31, "volume": 1020990.0}, {"date": "2024-02-27", "close": 13.16, "volume": 1477732.0}, {"date": "2024-02-28", "close": 12.9, "volume": 1786287.0}, {"date": "2024-02-29", "close": 13.13, "volume": 1787581.0}, {"date": "2024-03-01", "close": 13.37, "volume": 1579213.0}, {"date": "2024-03-04", "close": 13.1, "volume": 977273.0}, {"date": "2024-03-05", "close": 12.96, "volume": 1162945.0}, {"date": "2024-03-06", "close": 12.98, "volume": 1092944.0}, {"date": "2024-03-07", "close": 12.93, "volume": 1022738.0}, {"date": "2024-03-08", "close": 13.06, "volume": 1018612.0}, {"date": "2024-03-11", "close": 13.02, "volume": 742969.0}, {"date": "2024-03-12", "close": 12.96, "volume": 949862.0}, {"date": "2024-03-13", "close": 12.94, "volume": 1005390.0}, {"date": "2024-03-14", "close": 12.86, "volume": 864692.0}, {"date": "2024-03-15", "close": 12.55, "volume": 1784101.0}, {"date": "2024-03-18", "close": 12.4, "volume": 1343413.0}, {"date": "2024-03-19", "close": 12.63, "volume": 982747.0}, {"date": "2024-03-20", "close": 12.93, "volume": 1310632.0}, {"date": "2024-03-21", "close": 13.3, "volume": 1571626.0}, {"date": "2024-03-22", "close": 13.19, "volume": 913287.0}, {"date": "2024-03-25", "close": 12.95, "volume": 804939.0}, {"date": "2024-03-26", "close": 13.08, "volume": 869168.0}, {"date": "2024-03-27", "close": 13.52, "volume": 1217048.0}, {"date": "2024-03-28", "close": 13.44, "volume": 979083.0}, {"date": "2024-04-01", "close": 13.06, "volume": 1293321.0}, {"date": "2024-04-02", "close": 12.91, "volume": 1087156.0}, {"date": "2024-04-03", "close": 13.3, "volume": 1055874.0}, {"date": "2024-04-04", "close": 13.04, "volume": 1147847.0}, {"date": "2024-04-05", "close": 12.94, "volume": 797843.0}, {"date": "2024-04-08", "close": 13.14, "volume": 635517.0}, {"date": "2024-04-09", "close": 11.22, "volume": 6596285.0}, {"date": "2024-04-10", "close": 10.94, "volume": 5193488.0}, {"date": "2024-04-11", "close": 10.91, "volume": 3200518.0}, {"date": "2024-04-12", "close": 10.56, "volume": 3287684.0}, {"date": "2024-04-15", "close": 10.33, "volume": 2506673.0}, {"date": "2024-04-16", "close": 10.23, "volume": 1733908.0}, {"date": "2024-04-17", "close": 10.03, "volume": 1750593.0}, {"date": "2024-04-18", "close": 9.99, "volume": 1706682.0}, {"date": "2024-04-19", "close": 9.68, "volume": 1797980.0}, {"date": "2024-04-22", "close": 9.7, "volume": 1872841.0}, {"date": "2024-04-23", "close": 9.58, "volume": 1605222.0}, {"date": "2024-04-24", "close": 9.43, "volume": 1696108.0}, {"date": "2024-04-25", "close": 9.2, "volume": 3202583.0}, {"date": "2024-04-26", "close": 9.2, "volume": 7936060.0}, {"date": "2024-04-29", "close": 9.4, "volume": 2342896.0}, {"date": "2024-04-30", "close": 10.74, "volume": 7374787.0}, {"date": "2024-05-01", "close": 11.09, "volume": 3082665.0}, {"date": "2024-05-02", "close": 11.1, "volume": 1998943.0}, {"date": "2024-05-03", "close": 10.96, "volume": 1951982.0}, {"date": "2024-05-06", "close": 10.84, "volume": 1106043.0}, {"date": "2024-05-07", "close": 10.85, "volume": 1252805.0}, {"date": "2024-05-08", "close": 10.96, "volume": 1027075.0}, {"date": "2024-05-09", "close": 11.35, "volume": 1381267.0}, {"date": "2024-05-10", "close": 11.39, "volume": 1104386.0}, {"date": "2024-05-13", "close": 11.36, "volume": 968692.0}, {"date": "2024-05-14", "close": 11.39, "volume": 1110875.0}, {"date": "2024-05-15", "close": 11.3, "volume": 1147032.0}, {"date": "2024-05-16", "close": 11.67, "volume": 1344134.0}, {"date": "2024-05-17", "close": 11.63, "volume": 1029972.0}, {"date": "2024-05-20", "close": 11.67, "volume": 1042003.0}, {"date": "2024-05-21", "close": 11.58, "volume": 1027228.0}, {"date": "2024-05-22", "close": 11.71, "volume": 796581.0}, {"date": "2024-05-23", "close": 11.49, "volume": 929551.0}, {"date": "2024-05-24", "close": 11.91, "volume": 734788.0}, {"date": "2024-05-28", "close": 12.02, "volume": 930899.0}, {"date": "2024-05-29", "close": 11.83, "volume": 653743.0}, {"date": "2024-05-30", "close": 12.15, "volume": 1085161.0}, {"date": "2024-05-31", "close": 12.23, "volume": 1387640.0}, {"date": "2024-06-03", "close": 12.31, "volume": 925058.0}, {"date": "2024-06-04", "close": 11.88, "volume": 957436.0}, {"date": "2024-06-05", "close": 11.82, "volume": 1057382.0}, {"date": "2024-06-06", "close": 11.72, "volume": 879064.0}, {"date": "2024-06-07", "close": 11.49, "volume": 892239.0}, {"date": "2024-06-10", "close": 11.26, "volume": 619277.0}, {"date": "2024-06-11", "close": 11.23, "volume": 890759.0}, {"date": "2024-06-12", "close": 11.39, "volume": 691194.0}, {"date": "2024-06-13", "close": 11.29, "volume": 1171154.0}, {"date": "2024-06-14", "close": 11.26, "volume": 713223.0}, {"date": "2024-06-17", "close": 11.45, "volume": 852377.0}, {"date": "2024-06-18", "close": 11.09, "volume": 841118.0}, {"date": "2024-06-20", "close": 11.2, "volume": 713890.0}, {"date": "2024-06-21", "close": 11.51, "volume": 1434941.0}, {"date": "2024-06-24", "close": 11.51, "volume": 776685.0}, {"date": "2024-06-25", "close": 11.62, "volume": 663711.0}, {"date": "2024-06-26", "close": 11.56, "volume": 947736.0}, {"date": "2024-06-27", "close": 11.71, "volume": 677201.0}, {"date": "2024-06-28", "close": 11.77, "volume": 2654431.0}, {"date": "2024-07-01", "close": 11.87, "volume": 763862.0}, {"date": "2024-07-02", "close": 11.91, "volume": 663683.0}, {"date": "2024-07-03", "close": 11.95, "volume": 686296.0}, {"date": "2024-07-05", "close": 11.83, "volume": 544852.0}, {"date": "2024-07-08", "close": 12.03, "volume": 1082973.0}, {"date": "2024-07-09", "close": 12.04, "volume": 1250437.0}, {"date": "2024-07-10", "close": 12.04, "volume": 1311797.0}, {"date": "2024-07-11", "close": 12.0, "volume": 1814387.0}, {"date": "2024-07-12", "close": 11.91, "volume": 1302649.0}, {"date": "2024-07-15", "close": 12.32, "volume": 1780889.0}, {"date": "2024-07-16", "close": 12.58, "volume": 1373227.0}, {"date": "2024-07-17", "close": 12.6, "volume": 1698828.0}, {"date": "2024-07-18", "close": 12.42, "volume": 1109948.0}, {"date": "2024-07-19", "close": 12.28, "volume": 574817.0}, {"date": "2024-07-22", "close": 12.57, "volume": 680025.0}, {"date": "2024-07-23", "close": 12.46, "volume": 846844.0}, {"date": "2024-07-24", "close": 11.96, "volume": 1066147.0}, {"date": "2024-07-25", "close": 11.89, "volume": 1244995.0}, {"date": "2024-07-26", "close": 12.04, "volume": 1166824.0}, {"date": "2024-07-29", "close": 11.75, "volume": 1960766.0}, {"date": "2024-07-30", "close": 14.24, "volume": 6780707.0}, {"date": "2024-07-31", "close": 14.66, "volume": 3270337.0}, {"date": "2024-08-01", "close": 14.5, "volume": 1905127.0}, {"date": "2024-08-02", "close": 13.92, "volume": 1925564.0}, {"date": "2024-08-05", "close": 13.13, "volume": 1487814.0}, {"date": "2024-08-06", "close": 13.28, "volume": 982584.0}, {"date": "2024-08-07", "close": 12.89, "volume": 974330.0}, {"date": "2024-08-08", "close": 13.28, "volume": 754248.0}, {"date": "2024-08-09", "close": 13.13, "volume": 660795.0}, {"date": "2024-08-12", "close": 13.23, "volume": 583915.0}, {"date": "2024-08-13", "close": 13.54, "volume": 775526.0}, {"date": "2024-08-14", "close": 13.67, "volume": 657189.0}, {"date": "2024-08-15", "close": 14.01, "volume": 1081428.0}, {"date": "2024-08-16", "close": 13.98, "volume": 1304651.0}, {"date": "2024-08-19", "close": 14.08, "volume": 856007.0}, {"date": "2024-08-20", "close": 13.92, "volume": 571553.0}, {"date": "2024-08-21", "close": 13.97, "volume": 641046.0}, {"date": "2024-08-22", "close": 13.72, "volume": 426211.0}, {"date": "2024-08-23", "close": 14.41, "volume": 999965.0}, {"date": "2024-08-26", "close": 14.48, "volume": 699870.0}, {"date": "2024-08-27", "close": 14.34, "volume": 572060.0}, {"date": "2024-08-28", "close": 14.25, "volume": 787918.0}, {"date": "2024-08-29", "close": 14.66, "volume": 710540.0}, {"date": "2024-08-30", "close": 14.45, "volume": 1056715.0}, {"date": "2024-09-03", "close": 14.16, "volume": 988639.0}, {"date": "2024-09-04", "close": 14.06, "volume": 657003.0}, {"date": "2024-09-05", "close": 13.91, "volume": 944530.0}, {"date": "2024-09-06", "close": 13.32, "volume": 1233944.0}, {"date": "2024-09-09", "close": 13.36, "volume": 757855.0}, {"date": "2024-09-10", "close": 13.58, "volume": 2032280.0}, {"date": "2024-09-11", "close": 13.84, "volume": 2744512.0}, {"date": "2024-09-12", "close": 13.81, "volume": 1180926.0}, {"date": "2024-09-13", "close": 13.41, "volume": 2399569.0}, {"date": "2024-09-16", "close": 13.45, "volume": 728191.0}, {"date": "2024-09-17", "close": 13.59, "volume": 674711.0}, {"date": "2024-09-18", "close": 13.59, "volume": 1151215.0}, {"date": "2024-09-19", "close": 14.13, "volume": 1078254.0}, {"date": "2024-09-20", "close": 14.05, "volume": 2163280.0}, {"date": "2024-09-23", "close": 14.24, "volume": 656505.0}, {"date": "2024-09-24", "close": 14.4, "volume": 880940.0}, {"date": "2024-09-25", "close": 14.23, "volume": 858908.0}, {"date": "2024-09-26", "close": 14.48, "volume": 841609.0}, {"date": "2024-09-27", "close": 14.49, "volume": 1077227.0}, {"date": "2024-09-30", "close": 14.57, "volume": 1018867.0}, {"date": "2024-10-01", "close": 13.95, "volume": 689362.0}, {"date": "2024-10-02", "close": 13.89, "volume": 583718.0}, {"date": "2024-10-03", "close": 13.73, "volume": 696673.0}, {"date": "2024-10-04", "close": 13.76, "volume": 639933.0}, {"date": "2024-10-07", "close": 13.24, "volume": 985800.0}, {"date": "2024-10-08", "close": 13.37, "volume": 767363.0}, {"date": "2024-10-09", "close": 13.59, "volume": 729793.0}, {"date": "2024-10-10", "close": 13.46, "volume": 545003.0}, {"date": "2024-10-11", "close": 13.67, "volume": 376513.0}, {"date": "2024-10-14", "close": 13.78, "volume": 403820.0}, {"date": "2024-10-15", "close": 14.16, "volume": 1002292.0}, {"date": "2024-10-16", "close": 14.3, "volume": 566945.0}, {"date": "2024-10-17", "close": 14.43, "volume": 471466.0}, {"date": "2024-10-18", "close": 14.45, "volume": 561763.0}, {"date": "2024-10-21", "close": 14.37, "volume": 446265.0}, {"date": "2024-10-22", "close": 14.54, "volume": 447908.0}, {"date": "2024-10-23", "close": 14.45, "volume": 538554.0}, {"date": "2024-10-24", "close": 14.7, "volume": 573875.0}, {"date": "2024-10-25", "close": 14.78, "volume": 774451.0}, {"date": "2024-10-28", "close": 14.82, "volume": 2779207.0}, {"date": "2024-10-29", "close": 11.1, "volume": 7263149.0}, {"date": "2024-10-30", "close": 11.58, "volume": 2723607.0}, {"date": "2024-10-31", "close": 11.09, "volume": 2245333.0}, {"date": "2024-11-01", "close": 10.96, "volume": 1759736.0}, {"date": "2024-11-04", "close": 11.12, "volume": 1168252.0}, {"date": "2024-11-05", "close": 11.63, "volume": 1308187.0}, {"date": "2024-11-06", "close": 12.02, "volume": 1270366.0}, {"date": "2024-11-07", "close": 11.95, "volume": 808131.0}, {"date": "2024-11-08", "close": 12.05, "volume": 1683255.0}, {"date": "2024-11-11", "close": 12.54, "volume": 1000081.0}, {"date": "2024-11-12", "close": 12.58, "volume": 1098478.0}, {"date": "2024-11-13", "close": 12.32, "volume": 1104713.0}, {"date": "2024-11-14", "close": 12.4, "volume": 897320.0}, {"date": "2024-11-15", "close": 11.92, "volume": 1360774.0}, {"date": "2024-11-18", "close": 11.95, "volume": 1007438.0}, {"date": "2024-11-19", "close": 12.21, "volume": 879096.0}, {"date": "2024-11-20", "close": 12.08, "volume": 634646.0}, {"date": "2024-11-21", "close": 12.39, "volume": 1447995.0}, {"date": "2024-11-22", "close": 12.47, "volume": 605738.0}, {"date": "2024-11-25", "close": 12.39, "volume": 1085267.0}, {"date": "2024-11-26", "close": 12.48, "volume": 588987.0}, {"date": "2024-11-27", "close": 12.56, "volume": 550694.0}, {"date": "2024-11-29", "close": 12.82, "volume": 465832.0}, {"date": "2024-12-02", "close": 12.94, "volume": 939630.0}, {"date": "2024-12-03", "close": 12.91, "volume": 541860.0}, {"date": "2024-12-04", "close": 12.97, "volume": 742068.0}, {"date": "2024-12-05", "close": 12.83, "volume": 478134.0}, {"date": "2024-12-06", "close": 12.89, "volume": 362805.0}, {"date": "2024-12-09", "close": 13.0, "volume": 675972.0}, {"date": "2024-12-10", "close": 12.94, "volume": 1345656.0}, {"date": "2024-12-11", "close": 13.25, "volume": 950468.0}, {"date": "2024-12-12", "close": 13.36, "volume": 1809150.0}, {"date": "2024-12-13", "close": 13.18, "volume": 1227252.0}, {"date": "2024-12-16", "close": 13.36, "volume": 1286319.0}, {"date": "2024-12-17", "close": 13.22, "volume": 1166787.0}, {"date": "2024-12-18", "close": 12.81, "volume": 3541989.0}, {"date": "2024-12-19", "close": 13.26, "volume": 1473389.0}, {"date": "2024-12-20", "close": 13.32, "volume": 1849254.0}, {"date": "2024-12-23", "close": 13.35, "volume": 748031.0}, {"date": "2024-12-24", "close": 13.44, "volume": 227590.0}, {"date": "2024-12-26", "close": 13.7, "volume": 731428.0}, {"date": "2024-12-27", "close": 13.45, "volume": 657384.0}, {"date": "2024-12-30", "close": 13.24, "volume": 935282.0}, {"date": "2024-12-31", "close": 13.23, "volume": 526964.0}, {"date": "2025-01-02", "close": 13.08, "volume": 764043.0}, {"date": "2025-01-03", "close": 13.55, "volume": 1393621.0}, {"date": "2025-01-06", "close": 13.5, "volume": 1031234.0}, {"date": "2025-01-07", "close": 13.24, "volume": 739777.0}, {"date": "2025-01-08", "close": 13.37, "volume": 1378666.0}, {"date": "2025-01-10", "close": 12.44, "volume": 945694.0}, {"date": "2025-01-13", "close": 12.44, "volume": 756352.0}, {"date": "2025-01-14", "close": 12.36, "volume": 657174.0}, {"date": "2025-01-15", "close": 12.46, "volume": 596878.0}, {"date": "2025-01-16", "close": 12.42, "volume": 625122.0}, {"date": "2025-01-17", "close": 12.4, "volume": 1049434.0}, {"date": "2025-01-21", "close": 12.45, "volume": 1582419.0}, {"date": "2025-01-22", "close": 12.28, "volume": 1450183.0}, {"date": "2025-01-23", "close": 12.24, "volume": 1286752.0}, {"date": "2025-01-24", "close": 11.84, "volume": 732202.0}, {"date": "2025-01-27", "close": 11.56, "volume": 1309827.0}, {"date": "2025-01-28", "close": 11.56, "volume": 754878.0}, {"date": "2025-01-29", "close": 11.39, "volume": 757023.0}, {"date": "2025-01-30", "close": 11.35, "volume": 1308794.0}, {"date": "2025-01-31", "close": 11.28, "volume": 946305.0}, {"date": "2025-02-03", "close": 11.0, "volume": 923482.0}, {"date": "2025-02-04", "close": 11.19, "volume": 723740.0}, {"date": "2025-02-05", "close": 11.4, "volume": 819172.0}, {"date": "2025-02-06", "close": 11.35, "volume": 928806.0}, {"date": "2025-02-07", "close": 11.13, "volume": 1196748.0}, {"date": "2025-02-10", "close": 11.12, "volume": 3195068.0}, {"date": "2025-02-11", "close": 9.42, "volume": 7074879.0}, {"date": "2025-02-12", "close": 9.51, "volume": 2264252.0}, {"date": "2025-02-13", "close": 9.79, "volume": 1729884.0}, {"date": "2025-02-14", "close": 10.06, "volume": 2592589.0}, {"date": "2025-02-18", "close": 10.45, "volume": 2630961.0}, {"date": "2025-02-19", "close": 10.61, "volume": 2194786.0}, {"date": "2025-02-20", "close": 10.65, "volume": 1880422.0}, {"date": "2025-02-21", "close": 10.52, "volume": 1936319.0}, {"date": "2025-02-24", "close": 10.05, "volume": 1029588.0}, {"date": "2025-02-25", "close": 10.08, "volume": 1015152.0}, {"date": "2025-02-26", "close": 10.15, "volume": 666769.0}, {"date": "2025-02-27", "close": 10.24, "volume": 893353.0}, {"date": "2025-02-28", "close": 10.31, "volume": 889817.0}, {"date": "2025-03-03", "close": 10.36, "volume": 2019162.0}, {"date": "2025-03-04", "close": 10.53, "volume": 1994033.0}, {"date": "2025-03-05", "close": 10.7, "volume": 1449011.0}, {"date": "2025-03-06", "close": 10.5, "volume": 1035846.0}, {"date": "2025-03-07", "close": 10.31, "volume": 1065948.0}, {"date": "2025-03-10", "close": 9.96, "volume": 1351054.0}, {"date": "2025-03-11", "close": 10.37, "volume": 1358362.0}, {"date": "2025-03-12", "close": 10.14, "volume": 892256.0}, {"date": "2025-03-13", "close": 10.3, "volume": 746602.0}, {"date": "2025-03-14", "close": 10.4, "volume": 1240961.0}, {"date": "2025-03-17", "close": 10.54, "volume": 798288.0}, {"date": "2025-03-18", "close": 10.39, "volume": 782694.0}, {"date": "2025-03-19", "close": 10.33, "volume": 865650.0}, {"date": "2025-03-20", "close": 10.34, "volume": 914523.0}, {"date": "2025-03-21", "close": 10.19, "volume": 1554178.0}, {"date": "2025-03-24", "close": 10.37, "volume": 701922.0}, {"date": "2025-03-25", "close": 10.15, "volume": 774232.0}, {"date": "2025-03-26", "close": 9.94, "volume": 782464.0}, {"date": "2025-03-27", "close": 9.77, "volume": 1293131.0}, {"date": "2025-03-28", "close": 9.71, "volume": 1174893.0}, {"date": "2025-03-31", "close": 9.59, "volume": 1179195.0}, {"date": "2025-04-01", "close": 9.54, "volume": 1439903.0}, {"date": "2025-04-02", "close": 9.69, "volume": 1113381.0}, {"date": "2025-04-03", "close": 8.81, "volume": 1536762.0}, {"date": "2025-04-04", "close": 8.33, "volume": 1240034.0}, {"date": "2025-04-07", "close": 8.34, "volume": 1532893.0}, {"date": "2025-04-08", "close": 8.25, "volume": 1260287.0}, {"date": "2025-04-09", "close": 9.13, "volume": 1312409.0}, {"date": "2025-04-10", "close": 8.78, "volume": 1226859.0}, {"date": "2025-04-11", "close": 8.95, "volume": 1108395.0}, {"date": "2025-04-14", "close": 8.96, "volume": 1059773.0}, {"date": "2025-04-15", "close": 9.03, "volume": 1380167.0}, {"date": "2025-04-16", "close": 8.88, "volume": 886491.0}, {"date": "2025-04-17", "close": 8.9, "volume": 1030379.0}, {"date": "2025-04-21", "close": 8.53, "volume": 641119.0}, {"date": "2025-04-22", "close": 8.67, "volume": 1370769.0}, {"date": "2025-04-23", "close": 8.8, "volume": 1249327.0}, {"date": "2025-04-24", "close": 9.07, "volume": 978390.0}, {"date": "2025-04-25", "close": 9.21, "volume": 653646.0}, {"date": "2025-04-28", "close": 9.31, "volume": 1154707.0}, {"date": "2025-04-29", "close": 9.43, "volume": 2141330.0}, {"date": "2025-04-30", "close": 8.98, "volume": 1340820.0}, {"date": "2025-05-01", "close": 9.02, "volume": 944141.0}, {"date": "2025-05-02", "close": 9.0, "volume": 1710909.0}, {"date": "2025-05-05", "close": 8.93, "volume": 967607.0}, {"date": "2025-05-06", "close": 8.92, "volume": 862678.0}, {"date": "2025-05-07", "close": 8.89, "volume": 648281.0}, {"date": "2025-05-08", "close": 9.08, "volume": 680651.0}, {"date": "2025-05-09", "close": 9.08, "volume": 760053.0}, {"date": "2025-05-12", "close": 9.72, "volume": 1427870.0}, {"date": "2025-05-13", "close": 9.73, "volume": 630344.0}, {"date": "2025-05-14", "close": 9.6, "volume": 655240.0}, {"date": "2025-05-15", "close": 9.6, "volume": 573516.0}, {"date": "2025-05-16", "close": 9.54, "volume": 768742.0}, {"date": "2025-05-19", "close": 9.38, "volume": 500824.0}, {"date": "2025-05-20", "close": 9.34, "volume": 498082.0}, {"date": "2025-05-21", "close": 9.24, "volume": 779040.0}, {"date": "2025-05-22", "close": 9.09, "volume": 480844.0}, {"date": "2025-05-23", "close": 8.94, "volume": 613530.0}, {"date": "2025-05-27", "close": 9.14, "volume": 524151.0}, {"date": "2025-05-28", "close": 9.17, "volume": 576421.0}, {"date": "2025-05-29", "close": 9.19, "volume": 588271.0}, {"date": "2025-05-30", "close": 9.02, "volume": 654283.0}, {"date": "2025-06-02", "close": 9.05, "volume": 708894.0}, {"date": "2025-06-03", "close": 9.46, "volume": 859578.0}, {"date": "2025-06-04", "close": 9.4, "volume": 663096.0}, {"date": "2025-06-05", "close": 9.32, "volume": 427254.0}, {"date": "2025-06-06", "close": 9.49, "volume": 460503.0}, {"date": "2025-06-09", "close": 9.63, "volume": 725706.0}, {"date": "2025-06-10", "close": 9.59, "volume": 495010.0}, {"date": "2025-06-11", "close": 9.18, "volume": 723427.0}, {"date": "2025-06-12", "close": 9.26, "volume": 768347.0}, {"date": "2025-06-13", "close": 8.85, "volume": 872999.0}, {"date": "2025-06-16", "close": 8.91, "volume": 680572.0}, {"date": "2025-06-17", "close": 8.69, "volume": 779711.0}, {"date": "2025-06-18", "close": 8.79, "volume": 1139843.0}, {"date": "2025-06-20", "close": 8.88, "volume": 2271075.0}, {"date": "2025-06-23", "close": 9.06, "volume": 499239.0}, {"date": "2025-06-24", "close": 9.29, "volume": 642770.0}, {"date": "2025-06-25", "close": 9.25, "volume": 548142.0}, {"date": "2025-06-26", "close": 9.42, "volume": 940745.0}, {"date": "2025-06-27", "close": 9.49, "volume": 3324476.0}, {"date": "2025-06-30", "close": 9.47, "volume": 1169792.0}, {"date": "2025-07-01", "close": 9.82, "volume": 1557651.0}, {"date": "2025-07-02", "close": 9.77, "volume": 857311.0}, {"date": "2025-07-03", "close": 9.81, "volume": 526830.0}, {"date": "2025-07-07", "close": 10.17, "volume": 2384032.0}, {"date": "2025-07-08", "close": 9.19, "volume": 2841520.0}, {"date": "2025-07-09", "close": 9.455, "volume": 1235975.0}, {"date": "2025-07-10", "close": 9.3, "volume": 1667028.0}, {"date": "2025-07-11", "close": 9.16, "volume": 1372398.0}, {"date": "2025-07-14", "close": 9.24, "volume": 1336684.0}, {"date": "2025-07-15", "close": 9.01, "volume": 1359679.0}, {"date": "2025-07-16", "close": 9.12, "volume": 982885.0}, {"date": "2025-07-17", "close": 9.34, "volume": 1552745.0}, {"date": "2025-07-18", "close": 9.25, "volume": 860292.0}, {"date": "2025-07-21", "close": 9.23, "volume": 800156.0}, {"date": "2025-07-22", "close": 9.22, "volume": 949068.0}, {"date": "2025-07-23", "close": 9.06, "volume": 821866.0}, {"date": "2025-07-24", "close": 8.89, "volume": 926483.0}, {"date": "2025-07-25", "close": 9.0, "volume": 951204.0}, {"date": "2025-07-28", "close": 9.14, "volume": 2341238.0}, {"date": "2025-07-29", "close": 8.72, "volume": 2897391.0}, {"date": "2025-07-30", "close": 8.99, "volume": 1460048.0}, {"date": "2025-07-31", "close": 8.51, "volume": 1480315.0}, {"date": "2025-08-01", "close": 8.35, "volume": 1691914.0}, {"date": "2025-08-04", "close": 8.63, "volume": 851889.0}, {"date": "2025-08-05", "close": 8.73, "volume": 1116240.0}, {"date": "2025-08-06", "close": 8.7, "volume": 1205923.0}, {"date": "2025-08-07", "close": 8.74, "volume": 1052042.0}, {"date": "2025-08-08", "close": 8.91, "volume": 977000.0}, {"date": "2025-08-11", "close": 8.75, "volume": 1222905.0}, {"date": "2025-08-12", "close": 9.11, "volume": 801716.0}, {"date": "2025-08-13", "close": 9.22, "volume": 1033836.0}, {"date": "2025-08-14", "close": 8.89, "volume": 878048.0}, {"date": "2025-08-15", "close": 8.97, "volume": 828516.0}, {"date": "2025-08-18", "close": 9.05, "volume": 939730.0}, {"date": "2025-08-19", "close": 9.0, "volume": 999706.0}, {"date": "2025-08-20", "close": 8.76, "volume": 776734.0}, {"date": "2025-08-21", "close": 8.81, "volume": 1221899.0}, {"date": "2025-08-22", "close": 9.19, "volume": 2183679.0}, {"date": "2025-08-25", "close": 9.35, "volume": 1606303.0}, {"date": "2025-08-26", "close": 9.42, "volume": 1369613.0}, {"date": "2025-08-27", "close": 9.49, "volume": 977727.0}, {"date": "2025-08-28", "close": 9.72, "volume": 1355361.0}, {"date": "2025-08-29", "close": 9.62, "volume": 668089.0}, {"date": "2025-09-02", "close": 9.6, "volume": 1267714.0}, {"date": "2025-09-03", "close": 9.77, "volume": 900948.0}, {"date": "2025-09-04", "close": 9.92, "volume": 1193729.0}, {"date": "2025-09-05", "close": 10.04, "volume": 971009.0}, {"date": "2025-09-08", "close": 9.95, "volume": 789446.0}, {"date": "2025-09-09", "close": 9.91, "volume": 578694.0}, {"date": "2025-09-10", "close": 9.84, "volume": 522709.0}, {"date": "2025-09-11", "close": 10.12, "volume": 1040844.0}, {"date": "2025-09-12", "close": 9.91, "volume": 704226.0}, {"date": "2025-09-15", "close": 10.0, "volume": 959523.0}, {"date": "2025-09-16", "close": 9.99, "volume": 689407.0}, {"date": "2025-09-17", "close": 10.03, "volume": 657759.0}, {"date": "2025-09-18", "close": 10.49, "volume": 935717.0}, {"date": "2025-09-19", "close": 10.21, "volume": 1523879.0}, {"date": "2025-09-22", "close": 10.29, "volume": 554662.0}, {"date": "2025-09-23", "close": 10.16, "volume": 457705.0}, {"date": "2025-09-24", "close": 9.89, "volume": 683767.0}, {"date": "2025-09-25", "close": 9.9, "volume": 493199.0}, {"date": "2025-09-26", "close": 10.065, "volume": 458390.0}, {"date": "2025-09-29", "close": 10.04, "volume": 767507.0}, {"date": "2025-09-30", "close": 10.18, "volume": 719593.0}, {"date": "2025-10-01", "close": 10.6, "volume": 1627642.0}, {"date": "2025-10-02", "close": 10.6, "volume": 814518.0}, {"date": "2025-10-03", "close": 10.69, "volume": 878557.0}, {"date": "2025-10-06", "close": 10.64, "volume": 924822.0}, {"date": "2025-10-07", "close": 10.4, "volume": 936928.0}, {"date": "2025-10-08", "close": 10.35, "volume": 712531.0}, {"date": "2025-10-09", "close": 10.29, "volume": 824068.0}, {"date": "2025-10-10", "close": 9.71, "volume": 709004.0}, {"date": "2025-10-13", "close": 9.93, "volume": 737149.0}, {"date": "2025-10-14", "close": 10.17, "volume": 693538.0}, {"date": "2025-10-15", "close": 10.24, "volume": 618937.0}, {"date": "2025-10-16", "close": 10.29, "volume": 707908.0}, {"date": "2025-10-17", "close": 10.2, "volume": 636424.0}, {"date": "2025-10-20", "close": 10.29, "volume": 642521.0}, {"date": "2025-10-21", "close": 10.33, "volume": 471015.0}, {"date": "2025-10-22", "close": 10.37, "volume": 518342.0}, {"date": "2025-10-23", "close": 10.4, "volume": 544646.0}, {"date": "2025-10-24", "close": 10.45, "volume": 434605.0}, {"date": "2025-10-27", "close": 10.47, "volume": 459040.0}, {"date": "2025-10-28", "close": 10.55, "volume": 401713.0}, {"date": "2025-10-29", "close": 10.38, "volume": 624653.0}, {"date": "2025-10-30", "close": 10.65, "volume": 1185470.0}, {"date": "2025-10-31", "close": 10.7, "volume": 1052156.0}, {"date": "2025-11-03", "close": 10.67, "volume": 1143204.0}, {"date": "2025-11-04", "close": 10.43, "volume": 1994871.0}, {"date": "2025-11-05", "close": 10.44, "volume": 1119799.0}, {"date": "2025-11-06", "close": 10.18, "volume": 791056.0}, {"date": "2025-11-07", "close": 10.01, "volume": 700145.0}, {"date": "2025-11-10", "close": 10.09, "volume": 886634.0}, {"date": "2025-11-11", "close": 10.23, "volume": 830367.0}, {"date": "2025-11-12", "close": 10.26, "volume": 1040215.0}, {"date": "2025-11-13", "close": 9.61, "volume": 1027979.0}, {"date": "2025-11-14", "close": 9.56, "volume": 895150.0}, {"date": "2025-11-17", "close": 9.3, "volume": 917782.0}, {"date": "2025-11-18", "close": 9.28, "volume": 1614938.0}, {"date": "2025-11-19", "close": 9.2, "volume": 1154090.0}, {"date": "2025-11-20", "close": 8.85, "volume": 791464.0}, {"date": "2025-11-21", "close": 8.87, "volume": 1108620.0}, {"date": "2025-11-24", "close": 9.01, "volume": 1714718.0}, {"date": "2025-11-25", "close": 9.48, "volume": 1086385.0}, {"date": "2025-11-26", "close": 9.54, "volume": 1360228.0}, {"date": "2025-11-28", "close": 9.56, "volume": 365311.0}, {"date": "2025-12-01", "close": 9.41, "volume": 752350.0}, {"date": "2025-12-02", "close": 9.67, "volume": 792120.0}, {"date": "2025-12-03", "close": 9.76, "volume": 762004.0}, {"date": "2025-12-04", "close": 9.58, "volume": 602231.0}, {"date": "2025-12-05", "close": 9.69, "volume": 751467.0}, {"date": "2025-12-08", "close": 10.31, "volume": 1979662.0}, {"date": "2025-12-09", "close": 10.45, "volume": 1471421.0}, {"date": "2025-12-10", "close": 10.63, "volume": 1535097.0}, {"date": "2025-12-11", "close": 10.71, "volume": 1587839.0}, {"date": "2025-12-12", "close": 10.28, "volume": 1557781.0}, {"date": "2025-12-15", "close": 10.46, "volume": 1389921.0}, {"date": "2025-12-16", "close": 10.42, "volume": 1185128.0}, {"date": "2025-12-17", "close": 10.32, "volume": 1307185.0}, {"date": "2025-12-18", "close": 10.15, "volume": 1072311.0}, {"date": "2025-12-19", "close": 9.88, "volume": 2681485.0}, {"date": "2025-12-22", "close": 9.97, "volume": 949966.0}, {"date": "2025-12-23", "close": 10.0, "volume": 882796.0}, {"date": "2025-12-24", "close": 9.97, "volume": 275200.0}, {"date": "2025-12-26", "close": 9.96, "volume": 573631.0}, {"date": "2025-12-29", "close": 9.99, "volume": 665374.0}, {"date": "2025-12-30", "close": 9.95, "volume": 540565.0}, {"date": "2025-12-31", "close": 9.89, "volume": 690497.0}, {"date": "2026-01-02", "close": 10.02, "volume": 648830.0}, {"date": "2026-01-05", "close": 10.03, "volume": 1029966.0}, {"date": "2026-01-06", "close": 10.06, "volume": 1170112.0}, {"date": "2026-01-07", "close": 10.1, "volume": 958651.0}, {"date": "2026-01-08", "close": 9.6, "volume": 943875.0}, {"date": "2026-01-09", "close": 9.63, "volume": 1148002.0}, {"date": "2026-01-12", "close": 10.06, "volume": 1221690.0}, {"date": "2026-01-13", "close": 10.23, "volume": 1030745.0}, {"date": "2026-01-14", "close": 9.95, "volume": 1155335.0}, {"date": "2026-01-15", "close": 10.22, "volume": 1070873.0}, {"date": "2026-01-16", "close": 10.07, "volume": 1188862.0}, {"date": "2026-01-20", "close": 9.87, "volume": 944075.0}, {"date": "2026-01-21", "close": 10.17, "volume": 1079618.0}, {"date": "2026-01-22", "close": 10.5, "volume": 1630522.0}, {"date": "2026-01-23", "close": 10.25, "volume": 905877.0}, {"date": "2026-01-26", "close": 10.27, "volume": 833545.0}, {"date": "2026-01-27", "close": 10.25, "volume": 636098.0}, {"date": "2026-01-28", "close": 10.04, "volume": 704575.0}, {"date": "2026-01-29", "close": 9.86, "volume": 770910.0}, {"date": "2026-01-30", "close": 9.72, "volume": 877633.0}, {"date": "2026-02-02", "close": 9.97, "volume": 917211.0}, {"date": "2026-02-03", "close": 9.84, "volume": 962108.0}, {"date": "2026-02-04", "close": 9.69, "volume": 701827.0}, {"date": "2026-02-05", "close": 9.62, "volume": 659633.0}, {"date": "2026-02-06", "close": 10.1, "volume": 865423.0}, {"date": "2026-02-09", "close": 10.29, "volume": 629469.0}, {"date": "2026-02-10", "close": 10.34, "volume": 696612.0}, {"date": "2026-02-11", "close": 10.01, "volume": 867566.0}, {"date": "2026-02-12", "close": 10.15, "volume": 853794.0}, {"date": "2026-02-13", "close": 10.68, "volume": 1033695.0}, {"date": "2026-02-17", "close": 10.75, "volume": 1126258.0}, {"date": "2026-02-18", "close": 10.56, "volume": 839241.0}, {"date": "2026-02-19", "close": 10.73, "volume": 1250446.0}, {"date": "2026-02-20", "close": 10.9, "volume": 2517538.0}, {"date": "2026-02-23", "close": 10.29, "volume": 1967965.0}, {"date": "2026-02-24", "close": 10.44, "volume": 1700349.0}, {"date": "2026-02-25", "close": 10.34, "volume": 1274500.0}, {"date": "2026-02-26", "close": 10.53, "volume": 1301319.0}, {"date": "2026-02-27", "close": 10.63, "volume": 1734137.0}, {"date": "2026-03-02", "close": 10.94, "volume": 1816586.0}, {"date": "2026-03-03", "close": 10.21, "volume": 1267289.0}, {"date": "2026-03-04", "close": 10.22, "volume": 889344.0}, {"date": "2026-03-05", "close": 9.93, "volume": 1844994.0}, {"date": "2026-03-06", "close": 9.38, "volume": 1056686.0}, {"date": "2026-03-09", "close": 9.51, "volume": 1474152.0}, {"date": "2026-03-10", "close": 9.48, "volume": 839106.0}, {"date": "2026-03-11", "close": 9.34, "volume": 602336.0}, {"date": "2026-03-12", "close": 9.37, "volume": 1360049.0}, {"date": "2026-03-13", "close": 9.31, "volume": 942918.0}, {"date": "2026-03-16", "close": 9.48, "volume": 905611.0}, {"date": "2026-03-17", "close": 9.54, "volume": 808446.0}, {"date": "2026-03-18", "close": 9.34, "volume": 1087768.0}, {"date": "2026-03-19", "close": 9.26, "volume": 1174204.0}, {"date": "2026-03-20", "close": 9.0, "volume": 2304823.0}, {"date": "2026-03-23", "close": 9.26, "volume": 1115109.0}, {"date": "2026-03-24", "close": 9.32, "volume": 1125677.0}, {"date": "2026-03-25", "close": 9.51, "volume": 728514.0}, {"date": "2026-03-26", "close": 9.4, "volume": 707717.0}, {"date": "2026-03-27", "close": 9.38, "volume": 970567.0}, {"date": "2026-03-30", "close": 8.85, "volume": 2294574.0}, {"date": "2026-03-31", "close": 8.98, "volume": 1311659.0}, {"date": "2026-04-01", "close": 9.08, "volume": 849117.0}, {"date": "2026-04-02", "close": 9.2, "volume": 903752.0}, {"date": "2026-04-06", "close": 9.29, "volume": 832962.0}, {"date": "2026-04-07", "close": 9.38, "volume": 941390.0}, {"date": "2026-04-08", "close": 9.61, "volume": 1342198.0}, {"date": "2026-04-09", "close": 9.69, "volume": 816476.0}, {"date": "2026-04-10", "close": 9.75, "volume": 622471.0}, {"date": "2026-04-13", "close": 9.95, "volume": 725667.0}, {"date": "2026-04-14", "close": 9.78, "volume": 891909.0}, {"date": "2026-04-15", "close": 9.88, "volume": 908987.0}, {"date": "2026-04-16", "close": 10.22, "volume": 1154175.0}, {"date": "2026-04-17", "close": 10.5, "volume": 1081828.0}, {"date": "2026-04-20", "close": 10.83, "volume": 949235.0}, {"date": "2026-04-21", "close": 10.82, "volume": 876693.0}, {"date": "2026-04-22", "close": 10.64, "volume": 816485.0}, {"date": "2026-04-23", "close": 10.43, "volume": 650915.0}, {"date": "2026-04-24", "close": 10.56, "volume": 703877.0}, {"date": "2026-04-27", "close": 10.49, "volume": 870909.0}, {"date": "2026-04-28", "close": 10.21, "volume": 808248.0}, {"date": "2026-04-29", "close": 10.32, "volume": 919210.0}, {"date": "2026-04-30", "close": 11.43, "volume": 3118369.0}, {"date": "2026-05-01", "close": 11.76, "volume": 1231203.0}, {"date": "2026-05-04", "close": 11.8, "volume": 1275139.0}, {"date": "2026-05-05", "close": 11.89, "volume": 1185712.0}, {"date": "2026-05-06", "close": 12.18, "volume": 1898188.0}, {"date": "2026-05-07", "close": 12.28, "volume": 1879556.0}, {"date": "2026-05-08", "close": 12.81, "volume": 2390291.0}, {"date": "2026-05-11", "close": 12.83, "volume": 3100839.0}, {"date": "2026-05-12", "close": 12.95, "volume": 7935251.0}, {"date": "2026-05-13", "close": 13.35, "volume": 3278082.0}, {"date": "2026-05-14", "close": 13.34, "volume": 2245199.0}, {"date": "2026-05-15", "close": 12.54, "volume": 2140550.0}, {"date": "2026-05-18", "close": 12.48, "volume": 1652917.0}, {"date": "2026-05-19", "close": 12.3, "volume": 1771242.0}, {"date": "2026-05-20", "close": 12.31, "volume": 1850633.0}, {"date": "2026-05-21", "close": 12.7, "volume": 2173576.0}, {"date": "2026-05-22", "close": 15.2, "volume": 12973800.0}, {"date": "2026-05-26", "close": 16.9, "volume": 18705320.0}, {"date": "2026-05-27", "close": 17.11, "volume": 8384054.0}, {"date": "2026-05-28", "close": 17.0, "volume": 6299187.0}, {"date": "2026-05-29", "close": 15.11, "volume": 10072110.0}, {"date": "2026-06-01", "close": 15.81, "volume": 5205124.0}, {"date": "2026-06-02", "close": 15.58, "volume": 4779244.0}, {"date": "2026-06-03", "close": 14.66, "volume": 4571815.0}, {"date": "2026-06-04", "close": 14.61, "volume": 3947888.0}, {"date": "2026-06-05", "close": 13.27, "volume": 3742967.0}, {"date": "2026-06-08", "close": 14.09, "volume": 2846029.0}, {"date": "2026-06-09", "close": 13.41, "volume": 3283886.0}, {"date": "2026-06-10", "close": 13.5, "volume": 2065032.0}, {"date": "2026-06-11", "close": 14.51, "volume": 2921393.0}, {"date": "2026-06-12", "close": 14.93, "volume": 2058627.0}, {"date": "2026-06-15", "close": 15.07, "volume": 2358737.0}, {"date": "2026-06-16", "close": 14.8, "volume": 1532433.0}, {"date": "2026-06-17", "close": 14.85, "volume": 3052470.0}, {"date": "2026-06-18", "close": 15.08, "volume": 3707921.0}, {"date": "2026-06-22", "close": 14.96, "volume": 2534643.0}, {"date": "2026-06-23", "close": 14.66, "volume": 2553177.0}, {"date": "2026-06-24", "close": 14.54, "volume": 1343234.0}, {"date": "2026-06-25", "close": 14.85, "volume": 1696338.0}, {"date": "2026-06-26", "close": 14.9, "volume": 5872153.0}, {"date": "2026-06-29", "close": 15.76, "volume": 2607248.0}, {"date": "2026-06-30", "close": 16.33, "volume": 2829305.0}, {"date": "2026-07-01", "close": 15.78, "volume": 2007625.0}, {"date": "2026-07-02", "close": 14.07, "volume": 2930087.0}, {"date": "2026-07-06", "close": 13.95, "volume": 1755375.0}, {"date": "2026-07-07", "close": 13.43, "volume": 1872182.0}, {"date": "2026-07-08", "close": 13.73, "volume": 1583183.0}, {"date": "2026-07-09", "close": 14.14, "volume": 1068678.0}, {"date": "2026-07-10", "close": 14.05, "volume": 1033930.0}, {"date": "2026-07-13", "close": 13.67, "volume": 1878736.0}, {"date": "2026-07-14", "close": 13.67, "volume": 1271289.0}, {"date": "2026-07-15", "close": 12.99, "volume": 1264441.0}, {"date": "2026-07-16", "close": 12.2, "volume": 2313534.0}, {"date": "2026-07-17", "close": 12.03, "volume": 1416239.0}, {"date": "2026-07-20", "close": 12.03, "volume": 1271494.0}, {"date": "2026-07-21", "close": 12.47, "volume": 1268028.0}, {"date": "2026-07-22", "close": 12.0, "volume": 1088152.0}, {"date": "2026-07-23", "close": 11.6, "volume": 1392399.0}, {"date": "2026-07-24", "close": 11.19, "volume": 1393044.0}, {"date": "2026-07-27", "close": 11.35, "volume": 1788559.0}, {"date": "2026-07-28", "close": 11.06, "volume": 1456720.0}, {"date": "2026-07-29", "close": 10.6, "volume": 1330823.0}, {"date": "2026-07-30", "close": 11.22, "volume": 1037096.0}, {"date": "2026-07-31", "close": 11.55, "volume": 1158335.0}, {"date": "2026-08-03", "close": 11.8, "volume": 1057213.0}, {"date": "2026-08-04", "close": 12.37, "volume": 1253871.0}, {"date": "2026-08-05", "close": 11.98, "volume": 1438024.0}, {"date": "2026-08-06", "close": 11.68, "volume": 874366.0}, {"date": "2026-08-07", "close": 11.84, "volume": 761059.0}, {"date": "2026-08-10", "close": 11.6, "volume": 1151139.0}, {"date": "2026-08-11", "close": 11.45, "volume": 1466851.0}, {"date": "2026-08-12", "close": 12.0, "volume": 3022887.0}, {"date": "2026-08-13", "close": 13.08, "volume": 6882279.0}, {"date": "2026-08-14", "close": 13.92, "volume": 2737082.0}, {"date": "2026-08-17", "close": 13.43, "volume": 1380145.0}, {"date": "2026-08-18", "close": 12.73, "volume": 1522924.0}, {"date": "2026-08-19", "close": 12.56, "volume": 2149038.0}, {"date": "2026-08-20", "close": 12.37, "volume": 1719599.0}, {"date": "2026-08-21", "close": 12.47, "volume": 1174938.0}, {"date": "2026-08-24", "close": 12.01, "volume": 1480417.0}, {"date": "2026-08-25", "close": 12.31, "volume": 1049001.0}, {"date": "2026-08-26", "close": 12.44, "volume": 865151.0}, {"date": "2026-08-27", "close": 12.28, "volume": 1136951.0}, {"date": "2026-08-28", "close": 12.02, "volume": 1428792.0}, {"date": "2026-08-31", "close": 11.98, "volume": 1250674.0}, {"date": "2026-09-01", "close": 11.72, "volume": 1086486.0}, {"date": "2026-09-02", "close": 11.79, "volume": 1054142.0}, {"date": "2026-09-03", "close": 11.605, "volume": 866755.0}, {"date": "2026-09-04", "close": 11.78, "volume": 931360.0}, {"date": "2026-09-08", "close": 11.96, "volume": 1310704.0}, {"date": "2026-09-09", "close": 11.8, "volume": 1205612.0}, {"date": "2026-09-10", "close": 11.64, "volume": 1230240.0}, {"date": "2026-09-11", "close": 12.0, "volume": 1027953.0}, {"date": "2026-09-14", "close": 11.25, "volume": 1430156.0}, {"date": "2026-09-15", "close": 11.62, "volume": 2422902.0}, {"date": "2026-09-16", "close": 11.15, "volume": 2052801.0}, {"date": "2026-09-17", "close": 10.99, "volume": 1932714.0}, {"date": "2026-09-18", "close": 11.1, "volume": 4271091.0}, {"date": "2026-09-21", "close": 11.32, "volume": 1360859.0}, {"date": "2026-09-22", "close": 11.29, "volume": 1026703.0}, {"date": "2026-09-23", "close": 10.99, "volume": 758651.0}, {"date": "2026-09-24", "close": 10.945, "volume": 1387487.0}, {"date": "2026-09-25", "close": 11.01, "volume": 986010.0}, {"date": "2026-09-28", "close": 10.58, "volume": 960034.0}, {"date": "2026-09-29", "close": 10.55, "volume": 917644.0}, {"date": "2026-09-30", "close": 10.56, "volume": 1408146.0}, {"date": "2026-10-01", "close": 10.72, "volume": 1920410.0}, {"date": "2026-10-02", "close": 11.17, "volume": 1809952.0}, {"date": "2026-10-05", "close": 11.22, "volume": 1490167.0}, {"date": "2026-10-06", "close": 11.22, "volume": 1342459.0}, {"date": "2026-10-07", "close": 11.27, "volume": 1194615.0}, {"date": "2026-10-08", "close": 11.07, "volume": 1494045.0}, {"date": "2026-10-09", "close": 10.99, "volume": 1269378.0}, {"date": "2026-10-12", "close": 10.48, "volume": 1366684.0}, {"date": "2026-10-13", "close": 10.53, "volume": 1062382.0}, {"date": "2026-10-14", "close": 10.01, "volume": 1283879.0}, {"date": "2026-10-15", "close": 10.58, "volume": 2228322.0}, {"date": "2026-10-16", "close": 10.69, "volume": 2081266.0}, {"date": "2026-10-19", "close": 10.83, "volume": 1570510.0}, {"date": "2026-10-20", "close": 11.08, "volume": 1202005.0}, {"date": "2026-10-21", "close": 10.73, "volume": 1726770.0}, {"date": "2026-10-22", "close": 10.09, "volume": 1720262.0}, {"date": "2026-10-23", "close": 10.05, "volume": 1222358.0}, {"date": "2026-10-26", "close": 10.2, "volume": 1126712.0}, {"date": "2026-10-27", "close": 10.575, "volume": 1493260.0}, {"date": "2026-10-28", "close": 10.73, "volume": 1324602.0}, {"date": "2026-10-29", "close": 10.8, "volume": 1264876.0}, {"date": "2026-10-30", "close": 10.23, "volume": 1333506.0}], "refreshing": true}