{"ticker": "IMTX", "overview": {"cik": "1809196", "ticker": "IMTX", "name": "Immatics N.V.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "", "sic": "2836", "announcements": [{"form": "6-K", "date": "2026-08-26", "title": "Foreign material event", "accession": "0001193125-26-368946", "price_sensitive": true}, {"form": "424B2", "date": "2026-08-25", "title": "Form 424B2", "accession": "0001193125-26-365394", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000950103-26-012582", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-18", "title": "Foreign material event", "accession": "0001193125-26-354715", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097045", "price_sensitive": false}, {"form": "3", "date": "2026-07-29", "title": "Initial insider holdings", "accession": "0000950103-26-011324", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-25", "title": "FORM S-8", "accession": "0000950103-26-009506", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0000950103-26-009251", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0000950103-26-009244", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0000950103-26-009243", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0000950103-26-009242", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0000950103-26-009241", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0000950103-26-009239", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0000950103-26-009235", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275960", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0000950103-26-009234", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-18", "title": "FORM 6-K", "accession": "0000950103-26-009230", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-02", "title": "FORM 6-K", "accession": "0000950103-26-008259", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0000950103-26-008113", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-002549", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000947263-26-000045", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000498", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001493215-26-000108", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001193125-26-218152", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "FORM 6-K", "accession": "0000950103-26-005970", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 7499991.399999999, "sell_n": 0, "sell_sum": 0, "net": 7499991.399999999, "insiders": 1, "first_date": "2026-08-26", "last_date": "2026-08-26"}, "metrics": {"ticker": "IMTX", "has_prices": true, "as_of": "2026-09-18", "last": 8.62, "prev_close": 8.82, "change": -0.20000000000000107, "change_pct": -0.02267573696145137, "session_volume": 759924.0, "vwap_5": 8.65518233953009, "vwap_20": 9.14638066595161, "vwap_60": 9.305770556155144, "vwap_250": 9.893994085620827, "high_52w": 11.87, "low_52w": 8.55, "avg_volume_20": 634911.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-371236", "src": "13DG", "ticker": "IMTX", "cik": "1809196", "company": "Immatics N.V.", "company_raw": "Immatics N.V.", "who": "Immatics N.V.", "who_key": "Immatics N.V.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "Immatics N.V. moves to a 7.6% activist stake in IMTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1809196/0001193125-26-371236-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97364}, {"id": "0001193125-26-371237", "src": "INSIDERS", "ticker": "IMTX", "cik": "1809196", "company": "Immatics N.V.", "company_raw": "Immatics N.V.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7499991.399999999, "score": 62.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "IMTX lands a $7.5M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1809196/000119312526371237/0001193125-26-371237-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0000950103-26-012582", "src": "INSIDERS", "ticker": "IMTX", "cik": "1809196", "company": "Immatics N.V.", "company_raw": "Immatics N.V.", "who": "James Nelson Pepin", "who_key": "Pepin James Nelson", "role": "Gen Counsel and Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "Insider files routine paperwork on IMTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2147684/000095010326012582/0000950103-26-012582-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001104659-26-097045", "src": "13DG", "ticker": "IMTX", "cik": "1809196", "company": "Immatics N.V.", "company_raw": "Immatics N.V.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "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": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "BAKER BROS. ADVISORS LP moves to a 7% passive stake in IMTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-097045-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000947263-26-000045", "src": "13DG", "ticker": "IMTX", "cik": "1809196", "company": "Immatics N.V.", "company_raw": "Immatics N.V.", "who": "Immatics N.V.", "who_key": "Immatics N.V.", "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": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "Immatics N.V. takes a 5.5% passive stake in IMTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1809196/0000947263-26-000045-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000902664-26-002549", "src": "13DG", "ticker": "IMTX", "cik": "1809196", "company": "Immatics N.V.", "company_raw": "Immatics N.V.", "who": "Immatics N.V.", "who_key": "Immatics N.V.", "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": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "Immatics N.V. moves to a 4.6% passive stake in IMTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1809196/0000902664-26-002549-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001493215-26-000108", "src": "13DG", "ticker": "IMTX", "cik": "1809196", "company": "Immatics N.V.", "company_raw": "Immatics N.V.", "who": "Immatics N.V.", "who_key": "Immatics N.V.", "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": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "Immatics N.V. moves to a 9.6% passive stake in IMTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1809196/0001493215-26-000108-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001897612-26-000498", "src": "13DG", "ticker": "IMTX", "cik": "1809196", "company": "Immatics N.V.", "company_raw": "Immatics N.V.", "who": "Immatics N.V.", "who_key": "Immatics N.V.", "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": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "Immatics N.V. moves to a 16.1% passive stake in IMTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1809196/0001897612-26-000498-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}], "recent_buys": [{"id": "0001193125-26-371237", "src": "INSIDERS", "ticker": "IMTX", "cik": "1809196", "company": "Immatics N.V.", "company_raw": "Immatics N.V.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7499991.399999999, "score": 62.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "IMTX lands a $7.5M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1809196/000119312526371237/0001193125-26-371237-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}], "institutional": [{"id": "13DG-0001193125-26-371236", "src": "13DG", "ticker": "IMTX", "cik": "1809196", "company": "Immatics N.V.", "company_raw": "Immatics N.V.", "who": "Immatics N.V.", "who_key": "Immatics N.V.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "Immatics N.V. moves to a 7.6% activist stake in IMTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1809196/0001193125-26-371236-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97364}, {"id": "13DG-0001104659-26-097045", "src": "13DG", "ticker": "IMTX", "cik": "1809196", "company": "Immatics N.V.", "company_raw": "Immatics N.V.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "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": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "BAKER BROS. ADVISORS LP moves to a 7% passive stake in IMTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-097045-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000947263-26-000045", "src": "13DG", "ticker": "IMTX", "cik": "1809196", "company": "Immatics N.V.", "company_raw": "Immatics N.V.", "who": "Immatics N.V.", "who_key": "Immatics N.V.", "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": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "Immatics N.V. takes a 5.5% passive stake in IMTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1809196/0000947263-26-000045-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000902664-26-002549", "src": "13DG", "ticker": "IMTX", "cik": "1809196", "company": "Immatics N.V.", "company_raw": "Immatics N.V.", "who": "Immatics N.V.", "who_key": "Immatics N.V.", "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": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "Immatics N.V. moves to a 4.6% passive stake in IMTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1809196/0000902664-26-002549-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001493215-26-000108", "src": "13DG", "ticker": "IMTX", "cik": "1809196", "company": "Immatics N.V.", "company_raw": "Immatics N.V.", "who": "Immatics N.V.", "who_key": "Immatics N.V.", "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": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "Immatics N.V. moves to a 9.6% passive stake in IMTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1809196/0001493215-26-000108-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001897612-26-000498", "src": "13DG", "ticker": "IMTX", "cik": "1809196", "company": "Immatics N.V.", "company_raw": "Immatics N.V.", "who": "Immatics N.V.", "who_key": "Immatics N.V.", "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": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "Immatics N.V. moves to a 16.1% passive stake in IMTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1809196/0001897612-26-000498-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}], "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": "Immatics N.V. - Ordinary Shares", "new_value": "Immatics N.V.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001809196", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001809196", "applied": 1, "detected_at": "2026-10-25T10:19:55.110945"}]}, "key_people": [{"who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 7499991.399999999, "sold": 0, "net": 7499991.399999999, "trades": 1, "top_score": 62.7, "lean": "buying", "history": [{"action": "BUY", "amount": 7499991.399999999, "date": "2026-08-26", "score": 62.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1809196/000119312526371237/0001193125-26-371237-index.htm"}], "latest": {"action": "BUY", "amount": 7499991.399999999, "date": "2026-08-26", "score": 62.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1809196/000119312526371237/0001193125-26-371237-index.htm"}}], "activity": [{"date": "2026-08-26", "net": 7499991.399999999}], "announcements": [{"form": "6-K", "date": "2026-08-26", "title": "Foreign material event", "accession": "0001193125-26-368946", "price_sensitive": true}, {"form": "424B2", "date": "2026-08-25", "title": "Form 424B2", "accession": "0001193125-26-365394", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000950103-26-012582", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-18", "title": "Foreign material event", "accession": "0001193125-26-354715", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097045", "price_sensitive": false}, {"form": "3", "date": "2026-07-29", "title": "Initial insider holdings", "accession": "0000950103-26-011324", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-25", "title": "FORM S-8", "accession": "0000950103-26-009506", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0000950103-26-009251", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0000950103-26-009244", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0000950103-26-009243", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0000950103-26-009242", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0000950103-26-009241", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0000950103-26-009239", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0000950103-26-009235", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275960", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0000950103-26-009234", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-18", "title": "FORM 6-K", "accession": "0000950103-26-009230", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-02", "title": "FORM 6-K", "accession": "0000950103-26-008259", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0000950103-26-008113", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-002549", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000947263-26-000045", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000498", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001493215-26-000108", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001193125-26-218152", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "FORM 6-K", "accession": "0000950103-26-005970", "price_sensitive": true}], "performance": {"ticker": "IMTX", "has_prices": true, "summary": {"n": 1, "avg": -0.08589607635206792, "win_rate": 0.0, "best": -0.08589607635206792, "worst": -0.08589607635206792, "as_of": "2026-09-18"}, "buys": [{"who": "PERCEPTIVE ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7499991.399999999, "date": "2026-08-26", "score": 62.7, "ref_price": 9.43, "return": -0.08589607635206792}]}, "price_series": [{"date": "2018-11-02", "close": 9.5, "volume": null}, {"date": "2018-11-05", "close": 9.5, "volume": null}, {"date": "2018-11-06", "close": 9.5, "volume": null}, {"date": "2018-11-07", "close": 9.5, "volume": null}, {"date": "2018-11-08", "close": 9.5, "volume": null}, {"date": "2018-11-09", "close": 9.5, "volume": null}, {"date": "2018-11-12", "close": 9.5, "volume": null}, {"date": "2018-11-13", "close": 9.5, "volume": null}, {"date": "2018-11-14", "close": 9.5, "volume": null}, {"date": "2018-11-15", "close": 9.5, "volume": null}, {"date": "2018-11-16", "close": 9.5, "volume": null}, {"date": "2018-11-19", "close": 9.5, "volume": null}, {"date": "2018-11-20", "close": 9.5, "volume": null}, {"date": "2018-11-21", "close": 9.5, "volume": null}, {"date": "2018-11-23", "close": 9.5, "volume": null}, {"date": "2018-11-26", "close": 9.5, "volume": null}, {"date": "2018-11-27", "close": 9.5, "volume": null}, {"date": "2018-11-28", "close": 9.5, "volume": null}, {"date": "2018-11-29", "close": 9.5, "volume": null}, {"date": "2018-11-30", "close": 9.5, "volume": null}, {"date": "2018-12-03", "close": 9.5, "volume": null}, {"date": "2018-12-04", "close": 9.5, "volume": null}, {"date": "2018-12-06", "close": 9.5, "volume": null}, {"date": "2018-12-07", "close": 9.5, "volume": null}, {"date": "2018-12-10", "close": 9.5, "volume": null}, {"date": "2018-12-11", "close": 9.5, "volume": null}, {"date": "2018-12-12", "close": 9.6, "volume": 1600.0}, {"date": "2018-12-13", "close": 9.6, "volume": null}, {"date": "2018-12-14", "close": 9.6, "volume": null}, {"date": "2018-12-17", "close": 9.7525, "volume": 25100.0}, {"date": "2018-12-18", "close": 9.6152, "volume": 100.0}, {"date": "2018-12-19", "close": 9.6152, "volume": null}, {"date": "2018-12-20", "close": 9.6, "volume": 29000.0}, {"date": "2018-12-21", "close": 9.68, "volume": 25105.0}, {"date": "2018-12-24", "close": 9.68, "volume": null}, {"date": "2018-12-26", "close": 9.68, "volume": null}, {"date": "2018-12-27", "close": 9.68, "volume": null}, {"date": "2018-12-28", "close": 9.68, "volume": null}, {"date": "2018-12-31", "close": 9.8, "volume": 150.0}, {"date": "2019-01-02", "close": 9.8, "volume": null}, {"date": "2019-01-03", "close": 9.8, "volume": null}, {"date": "2019-01-04", "close": 9.8, "volume": null}, {"date": "2019-01-07", "close": 9.8, "volume": null}, {"date": "2019-01-08", "close": 9.8, "volume": null}, {"date": "2019-01-09", "close": 9.8, "volume": null}, {"date": "2019-01-10", "close": 9.8, "volume": null}, {"date": "2019-01-11", "close": 9.8, "volume": null}, {"date": "2019-01-14", "close": 9.8, "volume": null}, {"date": "2019-01-15", "close": 9.8, "volume": 500.0}, {"date": "2019-01-16", "close": 9.8, "volume": null}, {"date": "2019-01-17", "close": 9.8, "volume": null}, {"date": "2019-01-18", "close": 9.8, "volume": 900.0}, {"date": "2019-01-22", "close": 9.8, "volume": null}, {"date": "2019-01-23", "close": 9.8, "volume": null}, {"date": "2019-01-24", "close": 9.8, "volume": null}, {"date": "2019-01-25", "close": 9.8, "volume": null}, {"date": "2019-01-28", "close": 9.8, "volume": null}, {"date": "2019-01-29", "close": 9.8, "volume": null}, {"date": "2019-01-30", "close": 9.8, "volume": null}, {"date": "2019-01-31", "close": 9.8, "volume": null}, {"date": "2019-02-01", "close": 9.8, "volume": null}, {"date": "2019-02-04", "close": 9.8, "volume": null}, {"date": "2019-02-05", "close": 9.8, "volume": null}, {"date": "2019-02-06", "close": 9.8, "volume": null}, {"date": "2019-02-07", "close": 9.8, "volume": 315.0}, {"date": "2019-02-08", "close": 9.8, "volume": null}, {"date": "2019-02-11", "close": 9.8, "volume": 4796.0}, {"date": "2019-02-12", "close": 9.8, "volume": null}, {"date": "2019-02-13", "close": 9.8, "volume": null}, {"date": "2019-02-14", "close": 9.8, "volume": null}, {"date": "2019-02-15", "close": 9.8, "volume": null}, {"date": "2019-02-19", "close": 9.8, "volume": 1201.0}, {"date": "2019-02-20", "close": 9.75, "volume": 606510.0}, {"date": "2019-02-21", "close": 9.75, "volume": null}, {"date": "2019-02-22", "close": 9.75, "volume": null}, {"date": "2019-02-25", "close": 9.75, "volume": 25021.0}, {"date": "2019-02-26", "close": 9.75, "volume": null}, {"date": "2019-02-27", "close": 9.82, "volume": 101.0}, {"date": "2019-02-28", "close": 9.75, "volume": 85000.0}, {"date": "2019-03-01", "close": 9.75, "volume": null}, {"date": "2019-03-04", "close": 9.75, "volume": null}, {"date": "2019-03-05", "close": 9.75, "volume": null}, {"date": "2019-03-06", "close": 9.75, "volume": null}, {"date": "2019-03-07", "close": 9.75, "volume": null}, {"date": "2019-03-08", "close": 9.75, "volume": null}, {"date": "2019-03-11", "close": 9.75, "volume": null}, {"date": "2019-03-12", "close": 9.77, "volume": 300.0}, {"date": "2019-03-13", "close": 9.77, "volume": null}, {"date": "2019-03-14", "close": 9.77, "volume": null}, {"date": "2019-03-15", "close": 9.77, "volume": null}, {"date": "2019-03-18", "close": 9.77, "volume": null}, {"date": "2019-03-19", "close": 9.77, "volume": null}, {"date": "2019-03-20", "close": 9.77, "volume": null}, {"date": "2019-03-21", "close": 9.77, "volume": null}, {"date": "2019-03-22", "close": 9.81, "volume": 1800.0}, {"date": "2019-03-25", "close": 9.81, "volume": null}, {"date": "2019-03-26", "close": 9.84, "volume": 200.0}, {"date": "2019-03-27", "close": 9.81, "volume": 2500.0}, {"date": "2019-03-28", "close": 9.83, "volume": 300.0}, {"date": "2019-03-29", "close": 9.83, "volume": null}, {"date": "2019-04-01", "close": 9.84, "volume": 102560.0}, {"date": "2019-04-02", "close": 9.84, "volume": null}, {"date": "2019-04-03", "close": 9.84, "volume": null}, {"date": "2019-04-04", "close": 9.84, "volume": null}, {"date": "2019-04-05", "close": 9.85, "volume": 51636.0}, {"date": "2019-04-08", "close": 9.81, "volume": 101.0}, {"date": "2019-04-09", "close": 9.81, "volume": null}, {"date": "2019-04-10", "close": 9.81, "volume": null}, {"date": "2019-04-11", "close": 9.81, "volume": null}, {"date": "2019-04-12", "close": 9.86, "volume": 50800.0}, {"date": "2019-04-15", "close": 9.86, "volume": null}, {"date": "2019-04-16", "close": 9.86, "volume": null}, {"date": "2019-04-17", "close": 9.84, "volume": 1736.0}, {"date": "2019-04-18", "close": 9.84, "volume": null}, {"date": "2019-04-22", "close": 9.84, "volume": null}, {"date": "2019-04-23", "close": 9.84, "volume": null}, {"date": "2019-04-24", "close": 9.864, "volume": 2001.0}, {"date": "2019-04-25", "close": 9.9, "volume": 165.0}, {"date": "2019-04-26", "close": 9.9, "volume": null}, {"date": "2019-04-29", "close": 9.85, "volume": 1000.0}, {"date": "2019-04-30", "close": 9.83, "volume": 300.0}, {"date": "2019-05-01", "close": 9.86, "volume": 3202.0}, {"date": "2019-05-02", "close": 9.88, "volume": 500.0}, {"date": "2019-05-03", "close": 9.92, "volume": 101200.0}, {"date": "2019-05-06", "close": 9.92, "volume": null}, {"date": "2019-05-07", "close": 9.9072, "volume": 100.0}, {"date": "2019-05-08", "close": 9.9072, "volume": null}, {"date": "2019-05-09", "close": 9.92, "volume": 5000.0}, {"date": "2019-05-10", "close": 9.92, "volume": null}, {"date": "2019-05-13", "close": 9.92, "volume": null}, {"date": "2019-05-14", "close": 9.92, "volume": 5000.0}, {"date": "2019-05-15", "close": 9.9696, "volume": 100.0}, {"date": "2019-05-16", "close": 10.0, "volume": 1193.0}, {"date": "2019-05-17", "close": 9.94, "volume": 400.0}, {"date": "2019-05-20", "close": 9.94, "volume": 301.0}, {"date": "2019-05-21", "close": 9.92, "volume": 100301.0}, {"date": "2019-05-22", "close": 9.92, "volume": null}, {"date": "2019-05-23", "close": 9.94, "volume": 3000.0}, {"date": "2019-05-24", "close": 9.97, "volume": 30000.0}, {"date": "2019-05-28", "close": 9.97, "volume": null}, {"date": "2019-05-29", "close": 9.97, "volume": null}, {"date": "2019-05-30", "close": 9.97, "volume": 400.0}, {"date": "2019-05-31", "close": 9.94, "volume": 3600.0}, {"date": "2019-06-03", "close": 9.92, "volume": 9600.0}, {"date": "2019-06-04", "close": 10.0, "volume": 310400.0}, {"date": "2019-06-05", "close": 9.96, "volume": 1400.0}, {"date": "2019-06-06", "close": 10.0, "volume": 3200.0}, {"date": "2019-06-07", "close": 10.0, "volume": 23600.0}, {"date": "2019-06-10", "close": 10.0, "volume": 100.0}, {"date": "2019-06-11", "close": 9.97, "volume": 102600.0}, {"date": "2019-06-12", "close": 9.96, "volume": 74400.0}, {"date": "2019-06-13", "close": 10.0, "volume": 3000.0}, {"date": "2019-06-14", "close": 10.0, "volume": 1000.0}, {"date": "2019-06-17", "close": 10.0, "volume": null}, {"date": "2019-06-18", "close": 10.0, "volume": null}, {"date": "2019-06-19", "close": 10.0, "volume": null}, {"date": "2019-06-20", "close": 10.0, "volume": null}, {"date": "2019-06-21", "close": 9.97, "volume": 65000.0}, {"date": "2019-06-24", "close": 10.01, "volume": 200.0}, {"date": "2019-06-25", "close": 10.01, "volume": 200.0}, {"date": "2019-06-26", "close": 9.99, "volume": 2200.0}, {"date": "2019-06-27", "close": 10.01, "volume": 100.0}, {"date": "2019-06-28", "close": 10.01, "volume": 500.0}, {"date": "2019-07-01", "close": 9.98, "volume": 600.0}, {"date": "2019-07-02", "close": 10.04, "volume": 100.0}, {"date": "2019-07-03", "close": 10.17, "volume": 2800.0}, {"date": "2019-07-05", "close": 10.13, "volume": 200.0}, {"date": "2019-07-08", "close": 10.08, "volume": 300.0}, {"date": "2019-07-09", "close": 10.08, "volume": 200.0}, {"date": "2019-07-10", "close": 10.0, "volume": 302.0}, {"date": "2019-07-11", "close": 10.02, "volume": 500.0}, {"date": "2019-07-12", "close": 10.02, "volume": null}, {"date": "2019-07-15", "close": 10.02, "volume": null}, {"date": "2019-07-16", "close": 9.99, "volume": 3706.0}, {"date": "2019-07-17", "close": 9.98, "volume": 4500.0}, {"date": "2019-07-18", "close": 9.99, "volume": 3200.0}, {"date": "2019-07-19", "close": 9.99, "volume": 1000.0}, {"date": "2019-07-22", "close": 10.05, "volume": 112.0}, {"date": "2019-07-23", "close": 10.05, "volume": null}, {"date": "2019-07-24", "close": 9.99, "volume": 100.0}, {"date": "2019-07-25", "close": 9.99, "volume": null}, {"date": "2019-07-26", "close": 9.99, "volume": null}, {"date": "2019-07-29", "close": 9.99, "volume": null}, {"date": "2019-07-30", "close": 9.99, "volume": null}, {"date": "2019-07-31", "close": 9.99, "volume": null}, {"date": "2019-08-01", "close": 9.99, "volume": null}, {"date": "2019-08-02", "close": 10.02, "volume": 242.0}, {"date": "2019-08-05", "close": 10.02, "volume": null}, {"date": "2019-08-06", "close": 10.02, "volume": 198.0}, {"date": "2019-08-07", "close": 10.02, "volume": null}, {"date": "2019-08-08", "close": 10.02, "volume": null}, {"date": "2019-08-09", "close": 10.12, "volume": 120993.0}, {"date": "2019-08-12", "close": 10.12, "volume": null}, {"date": "2019-08-13", "close": 10.16, "volume": 1000.0}, {"date": "2019-08-14", "close": 10.16, "volume": null}, {"date": "2019-08-15", "close": 10.18, "volume": 2900.0}, {"date": "2019-08-16", "close": 10.18, "volume": null}, {"date": "2019-08-19", "close": 10.19, "volume": 15002.0}, {"date": "2019-08-20", "close": 10.19, "volume": null}, {"date": "2019-08-21", "close": 10.19, "volume": 22231.0}, {"date": "2019-08-22", "close": 10.19, "volume": null}, {"date": "2019-08-23", "close": 10.19, "volume": null}, {"date": "2019-08-26", "close": 10.17, "volume": 2102.0}, {"date": "2019-08-27", "close": 10.17, "volume": null}, {"date": "2019-08-28", "close": 10.17, "volume": null}, {"date": "2019-08-29", "close": 10.19, "volume": 9185.0}, {"date": "2019-08-30", "close": 10.19, "volume": null}, {"date": "2019-09-03", "close": 10.19, "volume": null}, {"date": "2019-09-04", "close": 10.19, "volume": null}, {"date": "2019-09-05", "close": 10.19, "volume": null}, {"date": "2019-09-06", "close": 10.19, "volume": 15800.0}, {"date": "2019-09-09", "close": 10.19, "volume": null}, {"date": "2019-09-10", "close": 10.17, "volume": 100.0}, {"date": "2019-09-11", "close": 10.2, "volume": 125252.0}, {"date": "2019-09-12", "close": 10.2, "volume": 200.0}, {"date": "2019-09-13", "close": 10.2, "volume": 1000.0}, {"date": "2019-09-16", "close": 10.21, "volume": 1000.0}, {"date": "2019-09-17", "close": 10.21, "volume": null}, {"date": "2019-09-18", "close": 10.2, "volume": 100.0}, {"date": "2019-09-19", "close": 10.2, "volume": null}, {"date": "2019-09-20", "close": 10.2, "volume": 1400.0}, {"date": "2019-09-23", "close": 10.25, "volume": 27299.0}, {"date": "2019-09-24", "close": 10.25, "volume": 1508.0}, {"date": "2019-09-25", "close": 10.25, "volume": 1000.0}, {"date": "2019-09-26", "close": 10.25, "volume": 750.0}, {"date": "2019-09-27", "close": 10.25, "volume": null}, {"date": "2019-09-30", "close": 10.31, "volume": 26455.0}, {"date": "2019-10-01", "close": 10.27, "volume": 100.0}, {"date": "2019-10-02", "close": 10.27, "volume": 720.0}, {"date": "2019-10-03", "close": 10.27, "volume": null}, {"date": "2019-10-04", "close": 10.22, "volume": 600.0}, {"date": "2019-10-07", "close": 10.2203, "volume": 2707.0}, {"date": "2019-10-08", "close": 10.27, "volume": 1836.0}, {"date": "2019-10-09", "close": 10.27, "volume": null}, {"date": "2019-10-10", "close": 10.27, "volume": null}, {"date": "2019-10-11", "close": 10.27, "volume": null}, {"date": "2019-10-14", "close": 10.27, "volume": null}, {"date": "2019-10-15", "close": 10.23, "volume": 500.0}, {"date": "2019-10-16", "close": 10.23, "volume": 700.0}, {"date": "2019-10-17", "close": 10.24, "volume": 200.0}, {"date": "2019-10-18", "close": 10.1601, "volume": 2000.0}, {"date": "2019-10-21", "close": 10.18, "volume": 1959.0}, {"date": "2019-10-22", "close": 10.18, "volume": null}, {"date": "2019-10-23", "close": 10.22, "volume": 687.0}, {"date": "2019-10-24", "close": 10.21, "volume": 200.0}, {"date": "2019-10-25", "close": 10.24, "volume": 300.0}, {"date": "2019-10-28", "close": 10.27, "volume": 400.0}, {"date": "2019-10-29", "close": 10.25, "volume": 202.0}, {"date": "2019-10-30", "close": 10.25, "volume": null}, {"date": "2019-10-31", "close": 10.2, "volume": 3602.0}, {"date": "2019-11-01", "close": 10.27, "volume": 1201.0}, {"date": "2019-11-04", "close": 10.27, "volume": null}, {"date": "2019-11-05", "close": 10.27, "volume": null}, {"date": "2019-11-06", "close": 10.28, "volume": 200.0}, {"date": "2019-11-07", "close": 10.27, "volume": 300.0}, {"date": "2019-11-08", "close": 10.25, "volume": 201.0}, {"date": "2019-11-11", "close": 10.25, "volume": null}, {"date": "2019-11-12", "close": 10.25, "volume": null}, {"date": "2019-11-13", "close": 10.25, "volume": null}, {"date": "2019-11-14", "close": 10.26, "volume": 1000.0}, {"date": "2019-11-15", "close": 10.26, "volume": null}, {"date": "2019-11-18", "close": 10.26, "volume": null}, {"date": "2019-11-19", "close": 10.3, "volume": 400.0}, {"date": "2019-11-20", "close": 10.3, "volume": null}, {"date": "2019-11-21", "close": 10.3, "volume": null}, {"date": "2019-11-22", "close": 10.3, "volume": null}, {"date": "2019-11-25", "close": 10.2, "volume": 403501.0}, {"date": "2019-11-26", "close": 10.2, "volume": null}, {"date": "2019-11-27", "close": 10.29, "volume": 201.0}, {"date": "2019-11-29", "close": 10.33, "volume": 700.0}, {"date": "2019-12-02", "close": 10.2997, "volume": 1500.0}, {"date": "2019-12-03", "close": 10.84, "volume": 11897.0}, {"date": "2019-12-04", "close": 10.58, "volume": 1002.0}, {"date": "2019-12-05", "close": 10.4, "volume": 601.0}, {"date": "2019-12-06", "close": 10.315, "volume": 8109.0}, {"date": "2019-12-09", "close": 10.315, "volume": null}, {"date": "2019-12-10", "close": 10.315, "volume": null}, {"date": "2019-12-11", "close": 10.315, "volume": null}, {"date": "2019-12-12", "close": 10.315, "volume": null}, {"date": "2019-12-13", "close": 10.315, "volume": null}, {"date": "2019-12-16", "close": 10.315, "volume": null}, {"date": "2019-12-17", "close": 10.32, "volume": 9100.0}, {"date": "2019-12-18", "close": 10.34, "volume": 1100.0}, {"date": "2019-12-19", "close": 10.35, "volume": 207048.0}, {"date": "2019-12-20", "close": 10.45, "volume": 6501.0}, {"date": "2019-12-23", "close": 10.45, "volume": null}, {"date": "2019-12-24", "close": 10.4, "volume": 203.0}, {"date": "2019-12-26", "close": 10.4, "volume": 40001.0}, {"date": "2019-12-27", "close": 10.4, "volume": 25269.0}, {"date": "2019-12-30", "close": 10.4, "volume": null}, {"date": "2019-12-31", "close": 10.4, "volume": null}, {"date": "2020-01-02", "close": 10.4, "volume": null}, {"date": "2020-01-03", "close": 10.618, "volume": 2100.0}, {"date": "2020-01-06", "close": 10.618, "volume": null}, {"date": "2020-01-07", "close": 10.618, "volume": null}, {"date": "2020-01-08", "close": 10.5699, "volume": 1510.0}, {"date": "2020-01-09", "close": 10.57, "volume": 9700.0}, {"date": "2020-01-10", "close": 10.58, "volume": 3000.0}, {"date": "2020-01-13", "close": 10.58, "volume": null}, {"date": "2020-01-14", "close": 10.55, "volume": 5000.0}, {"date": "2020-01-15", "close": 10.55, "volume": null}, {"date": "2020-01-16", "close": 10.6, "volume": 1010.0}, {"date": "2020-01-17", "close": 10.6, "volume": 4825.0}, {"date": "2020-01-21", "close": 10.6, "volume": 149945.0}, {"date": "2020-01-22", "close": 10.675, "volume": 145.0}, {"date": "2020-01-23", "close": 10.6, "volume": 191914.0}, {"date": "2020-01-24", "close": 10.61, "volume": 35007.0}, {"date": "2020-01-27", "close": 10.5782, "volume": 3000.0}, {"date": "2020-01-28", "close": 10.6, "volume": 2000.0}, {"date": "2020-01-29", "close": 10.413, "volume": 2000.0}, {"date": "2020-01-30", "close": 10.69, "volume": 1201.0}, {"date": "2020-01-31", "close": 10.6988, "volume": 1600.0}, {"date": "2020-02-03", "close": 10.6292, "volume": 1017.0}, {"date": "2020-02-04", "close": 10.5058, "volume": 4700.0}, {"date": "2020-02-05", "close": 10.7, "volume": 10178.0}, {"date": "2020-02-06", "close": 10.7, "volume": 2561.0}, {"date": "2020-02-07", "close": 10.7, "volume": null}, {"date": "2020-02-10", "close": 10.7, "volume": null}, {"date": "2020-02-11", "close": 10.6, "volume": 6200.0}, {"date": "2020-02-12", "close": 10.6, "volume": null}, {"date": "2020-02-13", "close": 10.78, "volume": 1201.0}, {"date": "2020-02-14", "close": 10.79, "volume": 50500.0}, {"date": "2020-02-18", "close": 10.79, "volume": null}, {"date": "2020-02-19", "close": 10.84, "volume": 27194.0}, {"date": "2020-02-20", "close": 10.85, "volume": 8634.0}, {"date": "2020-02-21", "close": 10.84, "volume": 20450.0}, {"date": "2020-02-24", "close": 10.84, "volume": 525.0}, {"date": "2020-02-25", "close": 10.7862, "volume": 8294.0}, {"date": "2020-02-26", "close": 10.76, "volume": 525.0}, {"date": "2020-02-27", "close": 10.76, "volume": null}, {"date": "2020-02-28", "close": 10.68, "volume": 2652.0}, {"date": "2020-03-02", "close": 10.68, "volume": null}, {"date": "2020-03-03", "close": 10.5878, "volume": 5000.0}, {"date": "2020-03-04", "close": 10.5878, "volume": null}, {"date": "2020-03-05", "close": 10.5878, "volume": null}, {"date": "2020-03-06", "close": 10.5878, "volume": null}, {"date": "2020-03-09", "close": 10.5878, "volume": null}, {"date": "2020-03-10", "close": 10.5878, "volume": null}, {"date": "2020-03-11", "close": 10.51, "volume": 12000.0}, {"date": "2020-03-12", "close": 10.25, "volume": 7351.0}, {"date": "2020-03-13", "close": 10.2, "volume": 179325.0}, {"date": "2020-03-16", "close": 9.8412, "volume": 63300.0}, {"date": "2020-03-17", "close": 10.25, "volume": 213832.0}, {"date": "2020-03-18", "close": 10.1399, "volume": 59957.0}, {"date": "2020-03-19", "close": 10.15, "volume": 177726.0}, {"date": "2020-03-20", "close": 10.2, "volume": 290.0}, {"date": "2020-03-23", "close": 9.99, "volume": 197566.0}, {"date": "2020-03-24", "close": 10.08, "volume": 28740.0}, {"date": "2020-03-25", "close": 10.16, "volume": 1968.0}, {"date": "2020-03-26", "close": 10.23, "volume": 37697.0}, {"date": "2020-03-27", "close": 10.25, "volume": 15498.0}, {"date": "2020-03-30", "close": 10.3, "volume": 895.0}, {"date": "2020-03-31", "close": 10.1801, "volume": 76500.0}, {"date": "2020-04-01", "close": 10.25, "volume": 181492.0}, {"date": "2020-04-02", "close": 10.25, "volume": null}, {"date": "2020-04-03", "close": 10.35, "volume": 10135.0}, {"date": "2020-04-06", "close": 10.35, "volume": 1485.0}, {"date": "2020-04-07", "close": 10.35, "volume": 453.0}, {"date": "2020-04-08", "close": 10.35, "volume": null}, {"date": "2020-04-09", "close": 10.4, "volume": 279453.0}, {"date": "2020-04-13", "close": 10.4, "volume": 23221.0}, {"date": "2020-04-14", "close": 10.4, "volume": null}, {"date": "2020-04-15", "close": 10.4, "volume": null}, {"date": "2020-04-16", "close": 10.3, "volume": 50000.0}, {"date": "2020-04-17", "close": 10.44, "volume": 187472.0}, {"date": "2020-04-20", "close": 10.52, "volume": 448972.0}, {"date": "2020-04-21", "close": 10.551, "volume": 102.0}, {"date": "2020-04-22", "close": 10.6, "volume": 132651.0}, {"date": "2020-04-23", "close": 10.6, "volume": null}, {"date": "2020-04-24", "close": 10.6, "volume": null}, {"date": "2020-04-27", "close": 10.53, "volume": 18741.0}, {"date": "2020-04-28", "close": 10.61, "volume": 115307.0}, {"date": "2020-04-29", "close": 10.74, "volume": 140631.0}, {"date": "2020-04-30", "close": 10.67, "volume": 56463.0}, {"date": "2020-05-01", "close": 10.75, "volume": 110.0}, {"date": "2020-05-04", "close": 10.7, "volume": 8220.0}, {"date": "2020-05-05", "close": 10.7, "volume": 78706.0}, {"date": "2020-05-06", "close": 10.57, "volume": 181404.0}, {"date": "2020-05-07", "close": 10.74, "volume": 105114.0}, {"date": "2020-05-08", "close": 10.74, "volume": 627818.0}, {"date": "2020-05-11", "close": 10.7, "volume": 14575.0}, {"date": "2020-05-12", "close": 10.6, "volume": 189160.0}, {"date": "2020-05-13", "close": 10.605, "volume": 281870.0}, {"date": "2020-05-14", "close": 10.89, "volume": 679353.0}, {"date": "2020-05-15", "close": 10.78, "volume": 47416.0}, {"date": "2020-05-18", "close": 10.81, "volume": 26359.0}, {"date": "2020-05-19", "close": 10.9, "volume": 374842.0}, {"date": "2020-05-20", "close": 10.91, "volume": 165155.0}, {"date": "2020-05-21", "close": 11.0, "volume": 218382.0}, {"date": "2020-05-22", "close": 10.99, "volume": 96822.0}, {"date": "2020-05-26", "close": 11.0, "volume": 52078.0}, {"date": "2020-05-27", "close": 10.95, "volume": 180881.0}, {"date": "2020-05-28", "close": 11.0, "volume": 28556.0}, {"date": "2020-05-29", "close": 13.4, "volume": 934229.0}, {"date": "2020-06-01", "close": 14.0, "volume": 631444.0}, {"date": "2020-06-02", "close": 13.99, "volume": 349784.0}, {"date": "2020-06-03", "close": 14.3, "volume": 603654.0}, {"date": "2020-06-04", "close": 13.55, "volume": 244873.0}, {"date": "2020-06-05", "close": 13.86, "volume": 593157.0}, {"date": "2020-06-08", "close": 14.19, "volume": 126181.0}, {"date": "2020-06-09", "close": 14.4, "volume": 382470.0}, {"date": "2020-06-10", "close": 14.4, "volume": 309893.0}, {"date": "2020-06-11", "close": 13.49, "volume": 356083.0}, {"date": "2020-06-12", "close": 13.4, "volume": 125961.0}, {"date": "2020-06-15", "close": 12.99, "volume": 141997.0}, {"date": "2020-06-16", "close": 13.75, "volume": 744902.0}, {"date": "2020-06-17", "close": 14.16, "volume": 504495.0}, {"date": "2020-06-18", "close": 14.05, "volume": 272585.0}, {"date": "2020-06-19", "close": 15.46, "volume": 974877.0}, {"date": "2020-06-22", "close": 17.0, "volume": 887354.0}, {"date": "2020-06-23", "close": 16.8, "volume": 613916.0}, {"date": "2020-06-24", "close": 15.55, "volume": 332809.0}, {"date": "2020-06-25", "close": 15.87, "volume": 103757.0}, {"date": "2020-06-26", "close": 16.77, "volume": 326638.0}, {"date": "2020-06-29", "close": 16.02, "volume": 417947.0}, {"date": "2020-06-30", "close": 15.74, "volume": 335590.0}, {"date": "2020-07-02", "close": 15.05, "volume": 95850.0}, {"date": "2020-07-06", "close": 14.4, "volume": 391828.0}, {"date": "2020-07-07", "close": 14.45, "volume": 359964.0}, {"date": "2020-07-08", "close": 13.5, "volume": 328924.0}, {"date": "2020-07-09", "close": 13.41, "volume": 454596.0}, {"date": "2020-07-10", "close": 12.65, "volume": 798793.0}, {"date": "2020-07-13", "close": 11.58, "volume": 334566.0}, {"date": "2020-07-14", "close": 11.3, "volume": 329205.0}, {"date": "2020-07-15", "close": 11.23, "volume": 509502.0}, {"date": "2020-07-16", "close": 11.07, "volume": 265132.0}, {"date": "2020-07-17", "close": 10.46, "volume": 515251.0}, {"date": "2020-07-20", "close": 10.84, "volume": 338298.0}, {"date": "2020-07-21", "close": 10.59, "volume": 380589.0}, {"date": "2020-07-22", "close": 10.73, "volume": 251438.0}, {"date": "2020-07-23", "close": 11.24, "volume": 549265.0}, {"date": "2020-07-24", "close": 10.57, "volume": 439156.0}, {"date": "2020-07-27", "close": 10.12, "volume": 560226.0}, {"date": "2020-07-28", "close": 10.0, "volume": 193399.0}, {"date": "2020-07-29", "close": 10.59, "volume": 467046.0}, {"date": "2020-07-30", "close": 11.1, "volume": 272482.0}, {"date": "2020-07-31", "close": 11.35, "volume": 240839.0}, {"date": "2020-08-03", "close": 11.59, "volume": 335756.0}, {"date": "2020-08-04", "close": 11.2, "volume": 162693.0}, {"date": "2020-08-05", "close": 11.01, "volume": 187707.0}, {"date": "2020-08-06", "close": 11.06, "volume": 72790.0}, {"date": "2020-08-07", "close": 11.06, "volume": 172865.0}, {"date": "2020-08-10", "close": 10.99, "volume": 231870.0}, {"date": "2020-08-11", "close": 10.61, "volume": 202249.0}, {"date": "2020-08-12", "close": 10.65, "volume": 224055.0}, {"date": "2020-08-13", "close": 10.37, "volume": 128770.0}, {"date": "2020-08-14", "close": 9.95, "volume": 679850.0}, {"date": "2020-08-17", "close": 9.95, "volume": 202458.0}, {"date": "2020-08-18", "close": 9.7, "volume": 302845.0}, {"date": "2020-08-19", "close": 9.92, "volume": 300159.0}, {"date": "2020-08-20", "close": 9.91, "volume": 216606.0}, {"date": "2020-08-21", "close": 9.86, "volume": 44679.0}, {"date": "2020-08-24", "close": 10.05, "volume": 73949.0}, {"date": "2020-08-25", "close": 10.07, "volume": 104813.0}, {"date": "2020-08-26", "close": 10.2, "volume": 130947.0}, {"date": "2020-08-27", "close": 9.65, "volume": 183516.0}, {"date": "2020-08-28", "close": 9.68, "volume": 95059.0}, {"date": "2020-08-31", "close": 9.38, "volume": 208201.0}, {"date": "2020-09-01", "close": 9.19, "volume": 103759.0}, {"date": "2020-09-02", "close": 9.25, "volume": 207565.0}, {"date": "2020-09-03", "close": 8.9, "volume": 249099.0}, {"date": "2020-09-04", "close": 9.4, "volume": 258985.0}, {"date": "2020-09-08", "close": 8.73, "volume": 192859.0}, {"date": "2020-09-09", "close": 8.98, "volume": 158390.0}, {"date": "2020-09-10", "close": 9.15, "volume": 129420.0}, {"date": "2020-09-11", "close": 9.12, "volume": 62310.0}, {"date": "2020-09-14", "close": 9.16, "volume": 93721.0}, {"date": "2020-09-15", "close": 8.98, "volume": 112199.0}, {"date": "2020-09-16", "close": 8.92, "volume": 147478.0}, {"date": "2020-09-17", "close": 8.82, "volume": 84815.0}, {"date": "2020-09-18", "close": 9.19, "volume": 264930.0}, {"date": "2020-09-21", "close": 9.14, "volume": 134930.0}, {"date": "2020-09-22", "close": 9.24, "volume": 249651.0}, {"date": "2020-09-23", "close": 9.26, "volume": 194654.0}, {"date": "2020-09-24", "close": 9.26, "volume": 178763.0}, {"date": "2020-09-25", "close": 10.13, "volume": 165517.0}, {"date": "2020-09-28", "close": 9.82, "volume": 165164.0}, {"date": "2020-09-29", "close": 10.55, "volume": 188546.0}, {"date": "2020-09-30", "close": 10.61, "volume": 318144.0}, {"date": "2020-10-01", "close": 11.37, "volume": 594497.0}, {"date": "2020-10-02", "close": 10.78, "volume": 314441.0}, {"date": "2020-10-05", "close": 10.88, "volume": 135103.0}, {"date": "2020-10-06", "close": 11.15, "volume": 134937.0}, {"date": "2020-10-07", "close": 11.1, "volume": 140444.0}, {"date": "2020-10-08", "close": 11.35, "volume": 212890.0}, {"date": "2020-10-09", "close": 11.73, "volume": 161232.0}, {"date": "2020-10-12", "close": 12.05, "volume": 336877.0}, {"date": "2020-10-13", "close": 11.71, "volume": 180892.0}, {"date": "2020-10-14", "close": 11.36, "volume": 264750.0}, {"date": "2020-10-15", "close": 11.38, "volume": 40526.0}, {"date": "2020-10-16", "close": 11.37, "volume": 132429.0}, {"date": "2020-10-19", "close": 11.57, "volume": 118853.0}, {"date": "2020-10-20", "close": 11.38, "volume": 132331.0}, {"date": "2020-10-21", "close": 11.3, "volume": 282470.0}, {"date": "2020-10-22", "close": 11.19, "volume": 145677.0}, {"date": "2020-10-23", "close": 11.28, "volume": 68394.0}, {"date": "2020-10-26", "close": 11.19, "volume": 168808.0}, {"date": "2020-10-27", "close": 11.08, "volume": 114483.0}, {"date": "2020-10-28", "close": 10.96, "volume": 72958.0}, {"date": "2020-10-29", "close": 10.82, "volume": 81088.0}, {"date": "2020-10-30", "close": 10.38, "volume": 142815.0}, {"date": "2020-11-02", "close": 10.05, "volume": 159616.0}, {"date": "2020-11-03", "close": 9.96, "volume": 108663.0}, {"date": "2020-11-04", "close": 9.98, "volume": 206465.0}, {"date": "2020-11-05", "close": 10.04, "volume": 210866.0}, {"date": "2020-11-06", "close": 9.92, "volume": 153570.0}, {"date": "2020-11-09", "close": 9.9, "volume": 84287.0}, {"date": "2020-11-10", "close": 10.0, "volume": 105764.0}, {"date": "2020-11-11", "close": 10.1, "volume": 47111.0}, {"date": "2020-11-12", "close": 10.09, "volume": 96052.0}, {"date": "2020-11-13", "close": 9.95, "volume": 37944.0}, {"date": "2020-11-16", "close": 10.5, "volume": 219708.0}, {"date": "2020-11-17", "close": 10.49, "volume": 83905.0}, {"date": "2020-11-18", "close": 10.27, "volume": 59805.0}, {"date": "2020-11-19", "close": 10.46, "volume": 51386.0}, {"date": "2020-11-20", "close": 10.5, "volume": 132546.0}, {"date": "2020-11-23", "close": 10.69, "volume": 121440.0}, {"date": "2020-11-24", "close": 10.25, "volume": 75734.0}, {"date": "2020-11-25", "close": 10.26, "volume": 55806.0}, {"date": "2020-11-27", "close": 10.28, "volume": 19701.0}, {"date": "2020-11-30", "close": 10.16, "volume": 69488.0}, {"date": "2020-12-01", "close": 9.89, "volume": 75355.0}, {"date": "2020-12-02", "close": 9.98, "volume": 142131.0}, {"date": "2020-12-03", "close": 10.79, "volume": 312196.0}, {"date": "2020-12-04", "close": 10.77, "volume": 131191.0}, {"date": "2020-12-07", "close": 10.76, "volume": 185703.0}, {"date": "2020-12-08", "close": 10.35, "volume": 133720.0}, {"date": "2020-12-09", "close": 10.04, "volume": 104308.0}, {"date": "2020-12-10", "close": 9.97, "volume": 54152.0}, {"date": "2020-12-11", "close": 9.94, "volume": 69789.0}, {"date": "2020-12-14", "close": 9.67, "volume": 153003.0}, {"date": "2020-12-15", "close": 10.28, "volume": 196784.0}, {"date": "2020-12-16", "close": 9.9, "volume": 140575.0}, {"date": "2020-12-17", "close": 9.68, "volume": 115844.0}, {"date": "2020-12-18", "close": 10.07, "volume": 71615.0}, {"date": "2020-12-21", "close": 10.11, "volume": 81470.0}, {"date": "2020-12-22", "close": 9.91, "volume": 62893.0}, {"date": "2020-12-23", "close": 9.93, "volume": 102877.0}, {"date": "2020-12-24", "close": 9.99, "volume": 43820.0}, {"date": "2020-12-28", "close": 9.89, "volume": 96142.0}, {"date": "2020-12-29", "close": 9.99, "volume": 126080.0}, {"date": "2020-12-30", "close": 10.99, "volume": 142382.0}, {"date": "2020-12-31", "close": 10.79, "volume": 83502.0}, {"date": "2021-01-04", "close": 11.0, "volume": 63918.0}, {"date": "2021-01-05", "close": 10.97, "volume": 74652.0}, {"date": "2021-01-06", "close": 10.8, "volume": 153161.0}, {"date": "2021-01-07", "close": 10.93, "volume": 95310.0}, {"date": "2021-01-08", "close": 11.0, "volume": 155845.0}, {"date": "2021-01-11", "close": 10.52, "volume": 71681.0}, {"date": "2021-01-12", "close": 10.95, "volume": 46590.0}, {"date": "2021-01-13", "close": 10.91, "volume": 63139.0}, {"date": "2021-01-14", "close": 11.42, "volume": 170075.0}, {"date": "2021-01-15", "close": 11.38, "volume": 159473.0}, {"date": "2021-01-19", "close": 11.56, "volume": 124714.0}, {"date": "2021-01-20", "close": 11.67, "volume": 142344.0}, {"date": "2021-01-21", "close": 11.15, "volume": 90217.0}, {"date": "2021-01-22", "close": 11.18, "volume": 81381.0}, {"date": "2021-01-25", "close": 11.17, "volume": 99924.0}, {"date": "2021-01-26", "close": 10.87, "volume": 91849.0}, {"date": "2021-01-27", "close": 10.34, "volume": 525926.0}, {"date": "2021-01-28", "close": 10.3, "volume": 177490.0}, {"date": "2021-01-29", "close": 10.63, "volume": 125344.0}, {"date": "2021-02-01", "close": 10.76, "volume": 139156.0}, {"date": "2021-02-02", "close": 10.77, "volume": 55522.0}, {"date": "2021-02-03", "close": 10.91, "volume": 149820.0}, {"date": "2021-02-04", "close": 10.86, "volume": 98435.0}, {"date": "2021-02-05", "close": 11.05, "volume": 119566.0}, {"date": "2021-02-08", "close": 11.49, "volume": 169762.0}, {"date": "2021-02-09", "close": 11.56, "volume": 89861.0}, {"date": "2021-02-10", "close": 11.3, "volume": 89025.0}, {"date": "2021-02-11", "close": 11.44, "volume": 73608.0}, {"date": "2021-02-12", "close": 11.13, "volume": 51308.0}, {"date": "2021-02-16", "close": 11.5, "volume": 80516.0}, {"date": "2021-02-17", "close": 11.61, "volume": 68621.0}, {"date": "2021-02-18", "close": 11.08, "volume": 72609.0}, {"date": "2021-02-19", "close": 11.14, "volume": 82728.0}, {"date": "2021-02-22", "close": 11.02, "volume": 85756.0}, {"date": "2021-02-23", "close": 10.79, "volume": 188555.0}, {"date": "2021-02-24", "close": 10.9, "volume": 125024.0}, {"date": "2021-02-25", "close": 10.97, "volume": 125809.0}, {"date": "2021-02-26", "close": 10.79, "volume": 1025685.0}, {"date": "2021-03-01", "close": 11.21, "volume": 105251.0}, {"date": "2021-03-02", "close": 11.25, "volume": 80827.0}, {"date": "2021-03-03", "close": 10.69, "volume": 99463.0}, {"date": "2021-03-04", "close": 10.36, "volume": 204714.0}, {"date": "2021-03-05", "close": 10.37, "volume": 243323.0}, {"date": "2021-03-08", "close": 10.24, "volume": 105082.0}, {"date": "2021-03-09", "close": 10.46, "volume": 119360.0}, {"date": "2021-03-10", "close": 10.75, "volume": 168126.0}, {"date": "2021-03-11", "close": 10.94, "volume": 81554.0}, {"date": "2021-03-12", "close": 10.95, "volume": 80856.0}, {"date": "2021-03-15", "close": 11.5, "volume": 186024.0}, {"date": "2021-03-16", "close": 11.63, "volume": 140170.0}, {"date": "2021-03-17", "close": 14.6, "volume": 39183770.0}, {"date": "2021-03-18", "close": 14.11, "volume": 1171615.0}, {"date": "2021-03-19", "close": 14.19, "volume": 671140.0}, {"date": "2021-03-22", "close": 13.68, "volume": 233548.0}, {"date": "2021-03-23", "close": 12.81, "volume": 429196.0}, {"date": "2021-03-24", "close": 12.54, "volume": 261624.0}, {"date": "2021-03-25", "close": 12.71, "volume": 164939.0}, {"date": "2021-03-26", "close": 12.32, "volume": 298639.0}, {"date": "2021-03-29", "close": 11.83, "volume": 290841.0}, {"date": "2021-03-30", "close": 11.68, "volume": 231017.0}, {"date": "2021-03-31", "close": 11.21, "volume": 262418.0}, {"date": "2021-04-01", "close": 11.64, "volume": 320701.0}, {"date": "2021-04-05", "close": 12.13, "volume": 141387.0}, {"date": "2021-04-06", "close": 11.66, "volume": 214509.0}, {"date": "2021-04-07", "close": 11.53, "volume": 118558.0}, {"date": "2021-04-08", "close": 11.9, "volume": 146346.0}, {"date": "2021-04-09", "close": 11.68, "volume": 51427.0}, {"date": "2021-04-12", "close": 11.59, "volume": 131967.0}, {"date": "2021-04-13", "close": 11.3, "volume": 145728.0}, {"date": "2021-04-14", "close": 12.07, "volume": 221411.0}, {"date": "2021-04-15", "close": 12.66, "volume": 237357.0}, {"date": "2021-04-16", "close": 12.03, "volume": 154037.0}, {"date": "2021-04-19", "close": 12.07, "volume": 97997.0}, {"date": "2021-04-20", "close": 12.0, "volume": 69920.0}, {"date": "2021-04-21", "close": 12.18, "volume": 70307.0}, {"date": "2021-04-22", "close": 12.56, "volume": 128501.0}, {"date": "2021-04-23", "close": 12.77, "volume": 150643.0}, {"date": "2021-04-26", "close": 12.81, "volume": 152665.0}, {"date": "2021-04-27", "close": 12.73, "volume": 182232.0}, {"date": "2021-04-28", "close": 12.65, "volume": 135067.0}, {"date": "2021-04-29", "close": 12.53, "volume": 157533.0}, {"date": "2021-04-30", "close": 12.22, "volume": 262384.0}, {"date": "2021-05-03", "close": 12.45, "volume": 218948.0}, {"date": "2021-05-04", "close": 11.99, "volume": 166425.0}, {"date": "2021-05-05", "close": 11.83, "volume": 197080.0}, {"date": "2021-05-06", "close": 11.53, "volume": 196957.0}, {"date": "2021-05-07", "close": 11.52, "volume": 68694.0}, {"date": "2021-05-10", "close": 10.73, "volume": 264017.0}, {"date": "2021-05-11", "close": 10.71, "volume": 191342.0}, {"date": "2021-05-12", "close": 10.59, "volume": 120251.0}, {"date": "2021-05-13", "close": 10.43, "volume": 112834.0}, {"date": "2021-05-14", "close": 10.72, "volume": 191158.0}, {"date": "2021-05-17", "close": 11.0, "volume": 81039.0}, {"date": "2021-05-18", "close": 10.83, "volume": 74347.0}, {"date": "2021-05-19", "close": 10.7, "volume": 146035.0}, {"date": "2021-05-20", "close": 11.0, "volume": 90088.0}, {"date": "2021-05-21", "close": 11.3, "volume": 103723.0}, {"date": "2021-05-24", "close": 11.22, "volume": 72984.0}, {"date": "2021-05-25", "close": 11.21, "volume": 108473.0}, {"date": "2021-05-26", "close": 11.45, "volume": 137363.0}, {"date": "2021-05-27", "close": 11.22, "volume": 53841.0}, {"date": "2021-05-28", "close": 11.23, "volume": 113270.0}, {"date": "2021-06-01", "close": 10.92, "volume": 88886.0}, {"date": "2021-06-02", "close": 11.62, "volume": 238039.0}, {"date": "2021-06-03", "close": 11.68, "volume": 117577.0}, {"date": "2021-06-04", "close": 12.01, "volume": 154849.0}, {"date": "2021-06-07", "close": 12.14, "volume": 218638.0}, {"date": "2021-06-08", "close": 12.17, "volume": 74308.0}, {"date": "2021-06-09", "close": 12.34, "volume": 82603.0}, {"date": "2021-06-10", "close": 12.43, "volume": 44671.0}, {"date": "2021-06-11", "close": 12.26, "volume": 39250.0}, {"date": "2021-06-14", "close": 12.19, "volume": 84081.0}, {"date": "2021-06-15", "close": 11.79, "volume": 99379.0}, {"date": "2021-06-16", "close": 11.81, "volume": 82213.0}, {"date": "2021-06-17", "close": 12.05, "volume": 42335.0}, {"date": "2021-06-18", "close": 11.8, "volume": 139224.0}, {"date": "2021-06-21", "close": 11.78, "volume": 48006.0}, {"date": "2021-06-22", "close": 11.6, "volume": 48367.0}, {"date": "2021-06-23", "close": 11.69, "volume": 83207.0}, {"date": "2021-06-24", "close": 11.62, "volume": 67988.0}, {"date": "2021-06-25", "close": 11.9, "volume": 52991.0}, {"date": "2021-06-28", "close": 11.86, "volume": 67241.0}, {"date": "2021-06-29", "close": 11.93, "volume": 59665.0}, {"date": "2021-06-30", "close": 11.61, "volume": 97119.0}, {"date": "2021-07-01", "close": 11.73, "volume": 47523.0}, {"date": "2021-07-02", "close": 11.81, "volume": 40787.0}, {"date": "2021-07-06", "close": 11.79, "volume": 56870.0}, {"date": "2021-07-07", "close": 11.83, "volume": 65793.0}, {"date": "2021-07-08", "close": 11.84, "volume": 50260.0}, {"date": "2021-07-09", "close": 12.34, "volume": 138533.0}, {"date": "2021-07-12", "close": 12.04, "volume": 31085.0}, {"date": "2021-07-13", "close": 12.3, "volume": 51118.0}, {"date": "2021-07-14", "close": 12.09, "volume": 57550.0}, {"date": "2021-07-15", "close": 11.92, "volume": 87610.0}, {"date": "2021-07-16", "close": 12.04, "volume": 67847.0}, {"date": "2021-07-19", "close": 11.99, "volume": 140624.0}, {"date": "2021-07-20", "close": 12.1, "volume": 119742.0}, {"date": "2021-07-21", "close": 12.18, "volume": 51882.0}, {"date": "2021-07-22", "close": 12.56, "volume": 74112.0}, {"date": "2021-07-23", "close": 12.21, "volume": 31047.0}, {"date": "2021-07-26", "close": 12.12, "volume": 109628.0}, {"date": "2021-07-27", "close": 12.05, "volume": 97324.0}, {"date": "2021-07-28", "close": 12.31, "volume": 56993.0}, {"date": "2021-07-29", "close": 12.17, "volume": 34575.0}, {"date": "2021-07-30", "close": 12.21, "volume": 192167.0}, {"date": "2021-08-02", "close": 11.93, "volume": 209847.0}, {"date": "2021-08-03", "close": 12.0, "volume": 134776.0}, {"date": "2021-08-04", "close": 11.87, "volume": 57838.0}, {"date": "2021-08-05", "close": 12.03, "volume": 25043.0}, {"date": "2021-08-06", "close": 11.95, "volume": 38723.0}, {"date": "2021-08-09", "close": 12.06, "volume": 61497.0}, {"date": "2021-08-10", "close": 12.31, "volume": 68087.0}, {"date": "2021-08-11", "close": 11.97, "volume": 457616.0}, {"date": "2021-08-12", "close": 12.08, "volume": 138065.0}, {"date": "2021-08-13", "close": 12.0, "volume": 142148.0}, {"date": "2021-08-16", "close": 11.8, "volume": 148518.0}, {"date": "2021-08-17", "close": 12.14, "volume": 78186.0}, {"date": "2021-08-18", "close": 12.17, "volume": 98991.0}, {"date": "2021-08-19", "close": 11.69, "volume": 125790.0}, {"date": "2021-08-20", "close": 11.58, "volume": 50752.0}, {"date": "2021-08-23", "close": 11.91, "volume": 256883.0}, {"date": "2021-08-24", "close": 11.99, "volume": 135499.0}, {"date": "2021-08-25", "close": 12.04, "volume": 68718.0}, {"date": "2021-08-26", "close": 12.27, "volume": 56672.0}, {"date": "2021-08-27", "close": 12.06, "volume": 63879.0}, {"date": "2021-08-30", "close": 12.63, "volume": 285989.0}, {"date": "2021-08-31", "close": 13.28, "volume": 156103.0}, {"date": "2021-09-01", "close": 13.67, "volume": 208075.0}, {"date": "2021-09-02", "close": 13.55, "volume": 67018.0}, {"date": "2021-09-03", "close": 13.45, "volume": 43818.0}, {"date": "2021-09-07", "close": 14.68, "volume": 371657.0}, {"date": "2021-09-08", "close": 15.12, "volume": 271448.0}, {"date": "2021-09-09", "close": 15.46, "volume": 202516.0}, {"date": "2021-09-10", "close": 14.8, "volume": 411908.0}, {"date": "2021-09-13", "close": 14.8, "volume": 109709.0}, {"date": "2021-09-14", "close": 14.56, "volume": 52803.0}, {"date": "2021-09-15", "close": 14.63, "volume": 52756.0}, {"date": "2021-09-16", "close": 14.47, "volume": 39253.0}, {"date": "2021-09-17", "close": 14.64, "volume": 70172.0}, {"date": "2021-09-20", "close": 13.61, "volume": 197957.0}, {"date": "2021-09-21", "close": 14.37, "volume": 224673.0}, {"date": "2021-09-22", "close": 13.9, "volume": 38587.0}, {"date": "2021-09-23", "close": 13.66, "volume": 78671.0}, {"date": "2021-09-24", "close": 13.15, "volume": 73212.0}, {"date": "2021-09-27", "close": 13.28, "volume": 206542.0}, {"date": "2021-09-28", "close": 12.92, "volume": 143100.0}, {"date": "2021-09-29", "close": 12.75, "volume": 84774.0}, {"date": "2021-09-30", "close": 13.0, "volume": 76552.0}, {"date": "2021-10-01", "close": 13.22, "volume": 57852.0}, {"date": "2021-10-04", "close": 12.95, "volume": 82876.0}, {"date": "2021-10-05", "close": 13.0, "volume": 65727.0}, {"date": "2021-10-06", "close": 13.66, "volume": 175265.0}, {"date": "2021-10-07", "close": 13.14, "volume": 164143.0}, {"date": "2021-10-08", "close": 13.4, "volume": 263861.0}, {"date": "2021-10-11", "close": 13.38, "volume": 33693.0}, {"date": "2021-10-12", "close": 13.55, "volume": 147130.0}, {"date": "2021-10-13", "close": 13.85, "volume": 201489.0}, {"date": "2021-10-14", "close": 14.16, "volume": 194922.0}, {"date": "2021-10-15", "close": 13.85, "volume": 89594.0}, {"date": "2021-10-18", "close": 13.39, "volume": 64389.0}, {"date": "2021-10-19", "close": 13.24, "volume": 41466.0}, {"date": "2021-10-20", "close": 13.23, "volume": 166314.0}, {"date": "2021-10-21", "close": 13.42, "volume": 82786.0}, {"date": "2021-10-22", "close": 13.0, "volume": 85506.0}, {"date": "2021-10-25", "close": 12.99, "volume": 50323.0}, {"date": "2021-10-26", "close": 13.32, "volume": 39714.0}, {"date": "2021-10-27", "close": 13.45, "volume": 60803.0}, {"date": "2021-10-28", "close": 13.55, "volume": 51375.0}, {"date": "2021-10-29", "close": 14.33, "volume": 324307.0}, {"date": "2021-11-01", "close": 14.38, "volume": 203295.0}, {"date": "2021-11-02", "close": 13.76, "volume": 133153.0}, {"date": "2021-11-03", "close": 13.18, "volume": 154197.0}, {"date": "2021-11-04", "close": 12.82, "volume": 196179.0}, {"date": "2021-11-05", "close": 12.5, "volume": 521506.0}, {"date": "2021-11-08", "close": 12.57, "volume": 175168.0}, {"date": "2021-11-09", "close": 10.82, "volume": 1909363.0}, {"date": "2021-11-10", "close": 11.05, "volume": 613128.0}, {"date": "2021-11-11", "close": 11.54, "volume": 217652.0}, {"date": "2021-11-12", "close": 11.68, "volume": 130716.0}, {"date": "2021-11-15", "close": 11.93, "volume": 141333.0}, {"date": "2021-11-16", "close": 12.19, "volume": 337679.0}, {"date": "2021-11-17", "close": 12.25, "volume": 122171.0}, {"date": "2021-11-18", "close": 12.17, "volume": 115666.0}, {"date": "2021-11-19", "close": 11.89, "volume": 122974.0}, {"date": "2021-11-22", "close": 11.88, "volume": 108082.0}, {"date": "2021-11-23", "close": 11.44, "volume": 185317.0}, {"date": "2021-11-24", "close": 11.68, "volume": 79062.0}, {"date": "2021-11-26", "close": 11.22, "volume": 43788.0}, {"date": "2021-11-29", "close": 11.3, "volume": 82505.0}, {"date": "2021-11-30", "close": 11.37, "volume": 56028.0}, {"date": "2021-12-01", "close": 11.21, "volume": 110068.0}, {"date": "2021-12-02", "close": 11.35, "volume": 54922.0}, {"date": "2021-12-03", "close": 10.87, "volume": 206658.0}, {"date": "2021-12-06", "close": 10.83, "volume": 167104.0}, {"date": "2021-12-07", "close": 11.43, "volume": 127202.0}, {"date": "2021-12-08", "close": 11.59, "volume": 80568.0}, {"date": "2021-12-09", "close": 11.0, "volume": 111098.0}, {"date": "2021-12-10", "close": 10.89, "volume": 61732.0}, {"date": "2021-12-13", "close": 10.81, "volume": 101161.0}, {"date": "2021-12-14", "close": 11.77, "volume": 917286.0}, {"date": "2021-12-15", "close": 12.43, "volume": 270828.0}, {"date": "2021-12-16", "close": 12.14, "volume": 111663.0}, {"date": "2021-12-17", "close": 12.29, "volume": 168436.0}, {"date": "2021-12-20", "close": 12.83, "volume": 185031.0}, {"date": "2021-12-21", "close": 12.72, "volume": 94191.0}, {"date": "2021-12-22", "close": 12.93, "volume": 95643.0}, {"date": "2021-12-23", "close": 12.96, "volume": 168858.0}, {"date": "2021-12-27", "close": 12.78, "volume": 41902.0}, {"date": "2021-12-28", "close": 12.59, "volume": 61658.0}, {"date": "2021-12-29", "close": 12.49, "volume": 148446.0}, {"date": "2021-12-30", "close": 12.79, "volume": 38547.0}, {"date": "2021-12-31", "close": 13.44, "volume": 231884.0}, {"date": "2022-01-03", "close": 12.85, "volume": 72783.0}, {"date": "2022-01-04", "close": 12.41, "volume": 105012.0}, {"date": "2022-01-05", "close": 12.28, "volume": 59599.0}, {"date": "2022-01-06", "close": 12.21, "volume": 61433.0}, {"date": "2022-01-07", "close": 11.98, "volume": 88149.0}, {"date": "2022-01-10", "close": 12.16, "volume": 124877.0}, {"date": "2022-01-11", "close": 12.14, "volume": 105288.0}, {"date": "2022-01-12", "close": 11.98, "volume": 109706.0}, {"date": "2022-01-13", "close": 11.82, "volume": 99420.0}, {"date": "2022-01-14", "close": 11.87, "volume": 177252.0}, {"date": "2022-01-18", "close": 11.53, "volume": 110318.0}, {"date": "2022-01-19", "close": 11.24, "volume": 122669.0}, {"date": "2022-01-20", "close": 10.54, "volume": 191803.0}, {"date": "2022-01-21", "close": 10.5, "volume": 166671.0}, {"date": "2022-01-24", "close": 10.05, "volume": 191829.0}, {"date": "2022-01-25", "close": 9.97, "volume": 138169.0}, {"date": "2022-01-26", "close": 9.8, "volume": 116314.0}, {"date": "2022-01-27", "close": 9.53, "volume": 202545.0}, {"date": "2022-01-28", "close": 9.53, "volume": 74106.0}, {"date": "2022-01-31", "close": 10.09, "volume": 89398.0}, {"date": "2022-02-01", "close": 9.89, "volume": 73245.0}, {"date": "2022-02-02", "close": 9.47, "volume": 139680.0}, {"date": "2022-02-03", "close": 9.28, "volume": 125525.0}, {"date": "2022-02-04", "close": 9.31, "volume": 142130.0}, {"date": "2022-02-07", "close": 9.57, "volume": 162178.0}, {"date": "2022-02-08", "close": 9.6, "volume": 87039.0}, {"date": "2022-02-09", "close": 9.56, "volume": 107565.0}, {"date": "2022-02-10", "close": 9.29, "volume": 200128.0}, {"date": "2022-02-11", "close": 9.2, "volume": 105971.0}, {"date": "2022-02-14", "close": 8.87, "volume": 99466.0}, {"date": "2022-02-15", "close": 9.13, "volume": 139604.0}, {"date": "2022-02-16", "close": 9.14, "volume": 110995.0}, {"date": "2022-02-17", "close": 8.76, "volume": 116835.0}, {"date": "2022-02-18", "close": 8.63, "volume": 80108.0}, {"date": "2022-02-22", "close": 8.3, "volume": 126127.0}, {"date": "2022-02-23", "close": 8.17, "volume": 121829.0}, {"date": "2022-02-24", "close": 8.38, "volume": 62488.0}, {"date": "2022-02-25", "close": 8.17, "volume": 127665.0}, {"date": "2022-02-28", "close": 8.0, "volume": 56618.0}, {"date": "2022-03-01", "close": 7.91, "volume": 64345.0}, {"date": "2022-03-02", "close": 7.75, "volume": 41544.0}, {"date": "2022-03-03", "close": 7.61, "volume": 64963.0}, {"date": "2022-03-04", "close": 7.13, "volume": 158271.0}, {"date": "2022-03-07", "close": 7.24, "volume": 37766.0}, {"date": "2022-03-08", "close": 7.19, "volume": 82880.0}, {"date": "2022-03-09", "close": 7.31, "volume": 112643.0}, {"date": "2022-03-10", "close": 7.16, "volume": 114293.0}, {"date": "2022-03-11", "close": 7.08, "volume": 139322.0}, {"date": "2022-03-14", "close": 6.64, "volume": 95533.0}, {"date": "2022-03-15", "close": 6.76, "volume": 120039.0}, {"date": "2022-03-16", "close": 6.8, "volume": 508490.0}, {"date": "2022-03-17", "close": 7.19, "volume": 119730.0}, {"date": "2022-03-18", "close": 7.22, "volume": 65043.0}, {"date": "2022-03-21", "close": 6.86, "volume": 38920.0}, {"date": "2022-03-22", "close": 7.4, "volume": 75339.0}, {"date": "2022-03-23", "close": 7.53, "volume": 331498.0}, {"date": "2022-03-24", "close": 7.53, "volume": 84811.0}, {"date": "2022-03-25", "close": 7.48, "volume": 82611.0}, {"date": "2022-03-28", "close": 7.6, "volume": 82438.0}, {"date": "2022-03-29", "close": 8.15, "volume": 185067.0}, {"date": "2022-03-30", "close": 8.23, "volume": 80228.0}, {"date": "2022-03-31", "close": 7.99, "volume": 36926.0}, {"date": "2022-04-01", "close": 8.32, "volume": 44312.0}, {"date": "2022-04-04", "close": 9.0, "volume": 2100759.0}, {"date": "2022-04-05", "close": 9.23, "volume": 97778.0}, {"date": "2022-04-06", "close": 8.97, "volume": 66470.0}, {"date": "2022-04-07", "close": 9.07, "volume": 37528.0}, {"date": "2022-04-08", "close": 9.37, "volume": 237354.0}, {"date": "2022-04-11", "close": 9.1, "volume": 218965.0}, {"date": "2022-04-12", "close": 8.97, "volume": 81156.0}, {"date": "2022-04-13", "close": 9.01, "volume": 159763.0}, {"date": "2022-04-14", "close": 8.72, "volume": 151004.0}, {"date": "2022-04-18", "close": 8.56, "volume": 248412.0}, {"date": "2022-04-19", "close": 8.38, "volume": 84344.0}, {"date": "2022-04-20", "close": 8.4, "volume": 75156.0}, {"date": "2022-04-21", "close": 8.24, "volume": 161612.0}, {"date": "2022-04-22", "close": 7.91, "volume": 68184.0}, {"date": "2022-04-25", "close": 8.17, "volume": 76190.0}, {"date": "2022-04-26", "close": 8.04, "volume": 52284.0}, {"date": "2022-04-27", "close": 7.88, "volume": 80436.0}, {"date": "2022-04-28", "close": 7.94, "volume": 117478.0}, {"date": "2022-04-29", "close": 7.77, "volume": 49751.0}, {"date": "2022-05-02", "close": 7.87, "volume": 97284.0}, {"date": "2022-05-03", "close": 7.9, "volume": 106329.0}, {"date": "2022-05-04", "close": 7.96, "volume": 96036.0}, {"date": "2022-05-05", "close": 7.72, "volume": 129251.0}, {"date": "2022-05-06", "close": 7.47, "volume": 98260.0}, {"date": "2022-05-09", "close": 6.67, "volume": 215977.0}, {"date": "2022-05-10", "close": 6.87, "volume": 129611.0}, {"date": "2022-05-11", "close": 6.0, "volume": 286085.0}, {"date": "2022-05-12", "close": 6.32, "volume": 741155.0}, {"date": "2022-05-13", "close": 6.88, "volume": 133140.0}, {"date": "2022-05-16", "close": 6.36, "volume": 208082.0}, {"date": "2022-05-17", "close": 6.35, "volume": 99700.0}, {"date": "2022-05-18", "close": 6.17, "volume": 145317.0}, {"date": "2022-05-19", "close": 6.61, "volume": 139391.0}, {"date": "2022-05-20", "close": 7.06, "volume": 127097.0}, {"date": "2022-05-23", "close": 7.2, "volume": 173329.0}, {"date": "2022-05-24", "close": 6.95, "volume": 30553.0}, {"date": "2022-05-25", "close": 7.13, "volume": 87366.0}, {"date": "2022-05-26", "close": 7.46, "volume": 240345.0}, {"date": "2022-05-27", "close": 7.3, "volume": 64363.0}, {"date": "2022-05-31", "close": 7.27, "volume": 381172.0}, {"date": "2022-06-01", "close": 7.55, "volume": 123910.0}, {"date": "2022-06-02", "close": 7.79, "volume": 351251.0}, {"date": "2022-06-03", "close": 7.99, "volume": 206717.0}, {"date": "2022-06-06", "close": 8.24, "volume": 279523.0}, {"date": "2022-06-07", "close": 8.35, "volume": 117732.0}, {"date": "2022-06-08", "close": 8.44, "volume": 151456.0}, {"date": "2022-06-09", "close": 8.16, "volume": 70748.0}, {"date": "2022-06-10", "close": 7.97, "volume": 116740.0}, {"date": "2022-06-13", "close": 7.8, "volume": 208248.0}, {"date": "2022-06-14", "close": 7.94, "volume": 148972.0}, {"date": "2022-06-15", "close": 8.21, "volume": 131989.0}, {"date": "2022-06-16", "close": 7.99, "volume": 87472.0}, {"date": "2022-06-17", "close": 7.89, "volume": 605136.0}, {"date": "2022-06-21", "close": 8.05, "volume": 54032.0}, {"date": "2022-06-22", "close": 7.91, "volume": 83120.0}, {"date": "2022-06-23", "close": 8.15, "volume": 56763.0}, {"date": "2022-06-24", "close": 8.57, "volume": 516326.0}, {"date": "2022-06-27", "close": 8.85, "volume": 127554.0}, {"date": "2022-06-28", "close": 8.56, "volume": 58074.0}, {"date": "2022-06-29", "close": 8.76, "volume": 56885.0}, {"date": "2022-06-30", "close": 8.71, "volume": 55417.0}, {"date": "2022-07-01", "close": 8.91, "volume": 36308.0}, {"date": "2022-07-05", "close": 8.96, "volume": 101616.0}, {"date": "2022-07-06", "close": 9.09, "volume": 110171.0}, {"date": "2022-07-07", "close": 9.2, "volume": 101580.0}, {"date": "2022-07-08", "close": 9.08, "volume": 79457.0}, {"date": "2022-07-11", "close": 8.63, "volume": 44035.0}, {"date": "2022-07-12", "close": 8.73, "volume": 70217.0}, {"date": "2022-07-13", "close": 8.7, "volume": 68706.0}, {"date": "2022-07-14", "close": 8.54, "volume": 239540.0}, {"date": "2022-07-15", "close": 8.62, "volume": 24899.0}, {"date": "2022-07-18", "close": 8.02, "volume": 56561.0}, {"date": "2022-07-19", "close": 9.46, "volume": 812553.0}, {"date": "2022-07-20", "close": 9.68, "volume": 1025851.0}, {"date": "2022-07-21", "close": 10.28, "volume": 444645.0}, {"date": "2022-07-22", "close": 10.26, "volume": 301375.0}, {"date": "2022-07-25", "close": 10.6, "volume": 324068.0}, {"date": "2022-07-26", "close": 11.24, "volume": 400961.0}, {"date": "2022-07-27", "close": 11.33, "volume": 195803.0}, {"date": "2022-07-28", "close": 11.2, "volume": 259586.0}, {"date": "2022-07-29", "close": 11.1, "volume": 188969.0}, {"date": "2022-08-01", "close": 11.36, "volume": 193399.0}, {"date": "2022-08-02", "close": 11.36, "volume": 209923.0}, {"date": "2022-08-03", "close": 11.49, "volume": 279284.0}, {"date": "2022-08-04", "close": 12.65, "volume": 285371.0}, {"date": "2022-08-05", "close": 12.45, "volume": 391823.0}, {"date": "2022-08-08", "close": 12.89, "volume": 408713.0}, {"date": "2022-08-09", "close": 12.43, "volume": 226599.0}, {"date": "2022-08-10", "close": 11.99, "volume": 194719.0}, {"date": "2022-08-11", "close": 11.43, "volume": 224348.0}, {"date": "2022-08-12", "close": 11.71, "volume": 415267.0}, {"date": "2022-08-15", "close": 11.7, "volume": 252700.0}, {"date": "2022-08-16", "close": 11.66, "volume": 339292.0}, {"date": "2022-08-17", "close": 11.28, "volume": 176891.0}, {"date": "2022-08-18", "close": 11.44, "volume": 231865.0}, {"date": "2022-08-19", "close": 11.3, "volume": 134466.0}, {"date": "2022-08-22", "close": 11.4, "volume": 161939.0}, {"date": "2022-08-23", "close": 11.84, "volume": 173364.0}, {"date": "2022-08-24", "close": 12.34, "volume": 221962.0}, {"date": "2022-08-25", "close": 12.44, "volume": 175798.0}, {"date": "2022-08-26", "close": 12.32, "volume": 236038.0}, {"date": "2022-08-29", "close": 12.5, "volume": 136515.0}, {"date": "2022-08-30", "close": 12.49, "volume": 367655.0}, {"date": "2022-08-31", "close": 12.76, "volume": 393333.0}, {"date": "2022-09-01", "close": 12.22, "volume": 628084.0}, {"date": "2022-09-02", "close": 12.3, "volume": 776978.0}, {"date": "2022-09-06", "close": 12.76, "volume": 643638.0}, {"date": "2022-09-07", "close": 12.99, "volume": 215612.0}, {"date": "2022-09-08", "close": 13.06, "volume": 179139.0}, {"date": "2022-09-09", "close": 12.85, "volume": 476185.0}, {"date": "2022-09-12", "close": 10.9, "volume": 510321.0}, {"date": "2022-09-13", "close": 10.8, "volume": 311773.0}, {"date": "2022-09-14", "close": 10.59, "volume": 168352.0}, {"date": "2022-09-15", "close": 10.82, "volume": 155207.0}, {"date": "2022-09-16", "close": 10.36, "volume": 172261.0}, {"date": "2022-09-19", "close": 9.54, "volume": 634599.0}, {"date": "2022-09-20", "close": 9.43, "volume": 178242.0}, {"date": "2022-09-21", "close": 8.97, "volume": 203717.0}, {"date": "2022-09-22", "close": 9.05, "volume": 215279.0}, {"date": "2022-09-23", "close": 9.05, "volume": 187090.0}, {"date": "2022-09-26", "close": 9.21, "volume": 131680.0}, {"date": "2022-09-27", "close": 9.5, "volume": 141411.0}, {"date": "2022-09-28", "close": 9.49, "volume": 173937.0}, {"date": "2022-09-29", "close": 9.74, "volume": 119188.0}, {"date": "2022-09-30", "close": 10.0, "volume": 223807.0}, {"date": "2022-10-03", "close": 10.12, "volume": 229930.0}, {"date": "2022-10-04", "close": 10.38, "volume": 115397.0}, {"date": "2022-10-05", "close": 10.42, "volume": 54331.0}, {"date": "2022-10-06", "close": 10.38, "volume": 23723.0}, {"date": "2022-10-07", "close": 10.09, "volume": 53851.0}, {"date": "2022-10-10", "close": 11.26, "volume": 1290020.0}, {"date": "2022-10-11", "close": 11.09, "volume": 481329.0}, {"date": "2022-10-12", "close": 11.28, "volume": 251359.0}, {"date": "2022-10-13", "close": 11.29, "volume": 178871.0}, {"date": "2022-10-14", "close": 11.09, "volume": 121893.0}, {"date": "2022-10-17", "close": 11.2, "volume": 87036.0}, {"date": "2022-10-18", "close": 10.78, "volume": 98097.0}, {"date": "2022-10-19", "close": 10.54, "volume": 93613.0}, {"date": "2022-10-20", "close": 10.57, "volume": 76688.0}, {"date": "2022-10-21", "close": 10.62, "volume": 108042.0}, {"date": "2022-10-24", "close": 10.86, "volume": 61427.0}, {"date": "2022-10-25", "close": 11.39, "volume": 331444.0}, {"date": "2022-10-26", "close": 11.39, "volume": 103184.0}, {"date": "2022-10-27", "close": 11.23, "volume": 71195.0}, {"date": "2022-10-28", "close": 11.58, "volume": 184205.0}, {"date": "2022-10-31", "close": 11.3, "volume": 54115.0}, {"date": "2022-11-01", "close": 11.58, "volume": 248763.0}, {"date": "2022-11-02", "close": 10.64, "volume": 200780.0}, {"date": "2022-11-03", "close": 10.66, "volume": 95531.0}, {"date": "2022-11-04", "close": 10.49, "volume": 54644.0}, {"date": "2022-11-07", "close": 10.44, "volume": 68776.0}, {"date": "2022-11-08", "close": 10.67, "volume": 147685.0}, {"date": "2022-11-09", "close": 10.44, "volume": 59465.0}, {"date": "2022-11-10", "close": 10.77, "volume": 77598.0}, {"date": "2022-11-11", "close": 10.46, "volume": 70644.0}, {"date": "2022-11-14", "close": 10.79, "volume": 369360.0}, {"date": "2022-11-15", "close": 10.61, "volume": 102490.0}, {"date": "2022-11-16", "close": 10.31, "volume": 97409.0}, {"date": "2022-11-17", "close": 10.26, "volume": 135715.0}, {"date": "2022-11-18", "close": 10.55, "volume": 198915.0}, {"date": "2022-11-21", "close": 9.94, "volume": 96301.0}, {"date": "2022-11-22", "close": 9.9, "volume": 186417.0}, {"date": "2022-11-23", "close": 9.94, "volume": 90405.0}, {"date": "2022-11-25", "close": 10.08, "volume": 35942.0}, {"date": "2022-11-28", "close": 10.15, "volume": 64375.0}, {"date": "2022-11-29", "close": 10.17, "volume": 73096.0}, {"date": "2022-11-30", "close": 10.54, "volume": 123022.0}, {"date": "2022-12-01", "close": 11.19, "volume": 186018.0}, {"date": "2022-12-02", "close": 11.26, "volume": 106448.0}, {"date": "2022-12-05", "close": 11.13, "volume": 175246.0}, {"date": "2022-12-06", "close": 10.86, "volume": 175249.0}, {"date": "2022-12-07", "close": 11.07, "volume": 125913.0}, {"date": "2022-12-08", "close": 11.36, "volume": 207152.0}, {"date": "2022-12-09", "close": 10.44, "volume": 131705.0}, {"date": "2022-12-12", "close": 10.44, "volume": 79282.0}, {"date": "2022-12-13", "close": 9.75, "volume": 126962.0}, {"date": "2022-12-14", "close": 9.66, "volume": 199141.0}, {"date": "2022-12-15", "close": 9.31, "volume": 265075.0}, {"date": "2022-12-16", "close": 9.06, "volume": 179572.0}, {"date": "2022-12-19", "close": 9.01, "volume": 131199.0}, {"date": "2022-12-20", "close": 9.04, "volume": 311604.0}, {"date": "2022-12-21", "close": 9.05, "volume": 218587.0}, {"date": "2022-12-22", "close": 8.75, "volume": 254572.0}, {"date": "2022-12-23", "close": 8.51, "volume": 174492.0}, {"date": "2022-12-27", "close": 8.05, "volume": 133147.0}, {"date": "2022-12-28", "close": 8.11, "volume": 134751.0}, {"date": "2022-12-29", "close": 8.7, "volume": 234872.0}, {"date": "2022-12-30", "close": 8.71, "volume": 264306.0}, {"date": "2023-01-03", "close": 8.57, "volume": 267629.0}, {"date": "2023-01-04", "close": 8.93, "volume": 152224.0}, {"date": "2023-01-05", "close": 9.0, "volume": 62267.0}, {"date": "2023-01-06", "close": 9.44, "volume": 108116.0}, {"date": "2023-01-09", "close": 8.62, "volume": 163016.0}, {"date": "2023-01-10", "close": 8.47, "volume": 107714.0}, {"date": "2023-01-11", "close": 8.6, "volume": 131759.0}, {"date": "2023-01-12", "close": 8.5, "volume": 133826.0}, {"date": "2023-01-13", "close": 8.8, "volume": 234637.0}, {"date": "2023-01-17", "close": 8.37, "volume": 161692.0}, {"date": "2023-01-18", "close": 8.36, "volume": 454802.0}, {"date": "2023-01-19", "close": 8.53, "volume": 440587.0}, {"date": "2023-01-20", "close": 8.71, "volume": 197765.0}, {"date": "2023-01-23", "close": 8.31, "volume": 215211.0}, {"date": "2023-01-24", "close": 8.29, "volume": 389646.0}, {"date": "2023-01-25", "close": 8.2, "volume": 556349.0}, {"date": "2023-01-26", "close": 7.81, "volume": 212411.0}, {"date": "2023-01-27", "close": 7.92, "volume": 167001.0}, {"date": "2023-01-30", "close": 7.84, "volume": 166796.0}, {"date": "2023-01-31", "close": 8.11, "volume": 279247.0}, {"date": "2023-02-01", "close": 8.31, "volume": 209502.0}, {"date": "2023-02-02", "close": 8.58, "volume": 414652.0}, {"date": "2023-02-03", "close": 8.34, "volume": 218313.0}, {"date": "2023-02-06", "close": 8.7, "volume": 124896.0}, {"date": "2023-02-07", "close": 8.74, "volume": 218557.0}, {"date": "2023-02-08", "close": 8.58, "volume": 153454.0}, {"date": "2023-02-09", "close": 8.4, "volume": 287042.0}, {"date": "2023-02-10", "close": 8.27, "volume": 146659.0}, {"date": "2023-02-13", "close": 8.3, "volume": 112597.0}, {"date": "2023-02-14", "close": 8.19, "volume": 80310.0}, {"date": "2023-02-15", "close": 7.97, "volume": 199069.0}, {"date": "2023-02-16", "close": 8.1, "volume": 252531.0}, {"date": "2023-02-17", "close": 8.78, "volume": 315727.0}, {"date": "2023-02-21", "close": 8.88, "volume": 197708.0}, {"date": "2023-02-22", "close": 8.75, "volume": 253293.0}, {"date": "2023-02-23", "close": 8.8, "volume": 293078.0}, {"date": "2023-02-24", "close": 8.63, "volume": 147267.0}, {"date": "2023-02-27", "close": 8.68, "volume": 87398.0}, {"date": "2023-02-28", "close": 8.47, "volume": 193292.0}, {"date": "2023-03-01", "close": 8.82, "volume": 170125.0}, {"date": "2023-03-02", "close": 8.75, "volume": 137386.0}, {"date": "2023-03-03", "close": 8.59, "volume": 47883.0}, {"date": "2023-03-06", "close": 8.4, "volume": 119864.0}, {"date": "2023-03-07", "close": 8.17, "volume": 142395.0}, {"date": "2023-03-08", "close": 8.11, "volume": 136974.0}, {"date": "2023-03-09", "close": 7.89, "volume": 117781.0}, {"date": "2023-03-10", "close": 7.67, "volume": 211201.0}, {"date": "2023-03-13", "close": 7.68, "volume": 116591.0}, {"date": "2023-03-14", "close": 8.05, "volume": 212161.0}, {"date": "2023-03-15", "close": 7.65, "volume": 232963.0}, {"date": "2023-03-16", "close": 7.74, "volume": 634689.0}, {"date": "2023-03-17", "close": 7.6, "volume": 259631.0}, {"date": "2023-03-20", "close": 7.38, "volume": 149319.0}, {"date": "2023-03-21", "close": 7.32, "volume": 127212.0}, {"date": "2023-03-22", "close": 7.0, "volume": 192496.0}, {"date": "2023-03-23", "close": 6.74, "volume": 297542.0}, {"date": "2023-03-24", "close": 6.74, "volume": 669132.0}, {"date": "2023-03-27", "close": 7.15, "volume": 784428.0}, {"date": "2023-03-28", "close": 7.59, "volume": 295128.0}, {"date": "2023-03-29", "close": 7.53, "volume": 226394.0}, {"date": "2023-03-30", "close": 7.18, "volume": 259546.0}, {"date": "2023-03-31", "close": 6.9, "volume": 361026.0}, {"date": "2023-04-03", "close": 6.89, "volume": 353800.0}, {"date": "2023-04-04", "close": 6.69, "volume": 453189.0}, {"date": "2023-04-05", "close": 6.45, "volume": 219584.0}, {"date": "2023-04-06", "close": 6.44, "volume": 223284.0}, {"date": "2023-04-10", "close": 6.06, "volume": 517589.0}, {"date": "2023-04-11", "close": 6.16, "volume": 469838.0}, {"date": "2023-04-12", "close": 5.92, "volume": 355867.0}, {"date": "2023-04-13", "close": 6.32, "volume": 1368602.0}, {"date": "2023-04-14", "close": 6.23, "volume": 240144.0}, {"date": "2023-04-17", "close": 6.71, "volume": 228757.0}, {"date": "2023-04-18", "close": 6.92, "volume": 303768.0}, {"date": "2023-04-19", "close": 7.2, "volume": 234621.0}, {"date": "2023-04-20", "close": 7.17, "volume": 238184.0}, {"date": "2023-04-21", "close": 7.44, "volume": 220732.0}, {"date": "2023-04-24", "close": 7.35, "volume": 255910.0}, {"date": "2023-04-25", "close": 6.86, "volume": 238835.0}, {"date": "2023-04-26", "close": 6.6, "volume": 210342.0}, {"date": "2023-04-27", "close": 6.84, "volume": 275195.0}, {"date": "2023-04-28", "close": 7.15, "volume": 177879.0}, {"date": "2023-05-01", "close": 7.32, "volume": 272000.0}, {"date": "2023-05-02", "close": 9.33, "volume": 4916770.0}, {"date": "2023-05-03", "close": 9.59, "volume": 1073837.0}, {"date": "2023-05-04", "close": 9.68, "volume": 277662.0}, {"date": "2023-05-05", "close": 10.1, "volume": 512504.0}, {"date": "2023-05-08", "close": 9.83, "volume": 298222.0}, {"date": "2023-05-09", "close": 9.69, "volume": 141371.0}, {"date": "2023-05-10", "close": 9.87, "volume": 258616.0}, {"date": "2023-05-11", "close": 9.47, "volume": 209149.0}, {"date": "2023-05-12", "close": 9.96, "volume": 444544.0}, {"date": "2023-05-15", "close": 10.04, "volume": 325981.0}, {"date": "2023-05-16", "close": 9.835, "volume": 436831.0}, {"date": "2023-05-17", "close": 9.97, "volume": 259538.0}, {"date": "2023-05-18", "close": 9.68, "volume": 329723.0}, {"date": "2023-05-19", "close": 9.77, "volume": 305486.0}, {"date": "2023-05-22", "close": 9.99, "volume": 177286.0}, {"date": "2023-05-23", "close": 9.8, "volume": 210743.0}, {"date": "2023-05-24", "close": 9.73, "volume": 184581.0}, {"date": "2023-05-25", "close": 9.45, "volume": 326618.0}, {"date": "2023-05-26", "close": 9.85, "volume": 212384.0}, {"date": "2023-05-30", "close": 9.76, "volume": 225216.0}, {"date": "2023-05-31", "close": 9.87, "volume": 107496.0}, {"date": "2023-06-01", "close": 10.12, "volume": 1991413.0}, {"date": "2023-06-02", "close": 10.18, "volume": 473887.0}, {"date": "2023-06-05", "close": 10.28, "volume": 313719.0}, {"date": "2023-06-06", "close": 10.59, "volume": 476589.0}, {"date": "2023-06-07", "close": 10.09, "volume": 378952.0}, {"date": "2023-06-08", "close": 10.79, "volume": 565895.0}, {"date": "2023-06-09", "close": 11.23, "volume": 496516.0}, {"date": "2023-06-12", "close": 11.29, "volume": 635334.0}, {"date": "2023-06-13", "close": 12.03, "volume": 441370.0}, {"date": "2023-06-14", "close": 11.965, "volume": 582617.0}, {"date": "2023-06-15", "close": 11.83, "volume": 695117.0}, {"date": "2023-06-16", "close": 12.72, "volume": 2786940.0}, {"date": "2023-06-20", "close": 12.69, "volume": 915412.0}, {"date": "2023-06-21", "close": 12.39, "volume": 609115.0}, {"date": "2023-06-22", "close": 11.79, "volume": 359616.0}, {"date": "2023-06-23", "close": 11.64, "volume": 151527.0}, {"date": "2023-06-26", "close": 11.2, "volume": 318825.0}, {"date": "2023-06-27", "close": 11.41, "volume": 236520.0}, {"date": "2023-06-28", "close": 11.38, "volume": 160411.0}, {"date": "2023-06-29", "close": 11.61, "volume": 326077.0}, {"date": "2023-06-30", "close": 11.54, "volume": 327976.0}, {"date": "2023-07-03", "close": 11.6, "volume": 233277.0}, {"date": "2023-07-05", "close": 11.47, "volume": 293333.0}, {"date": "2023-07-06", "close": 11.72, "volume": 408575.0}, {"date": "2023-07-07", "close": 11.54, "volume": 325422.0}, {"date": "2023-07-10", "close": 11.86, "volume": 198011.0}, {"date": "2023-07-11", "close": 11.56, "volume": 241033.0}, {"date": "2023-07-12", "close": 11.23, "volume": 97506.0}, {"date": "2023-07-13", "close": 11.14, "volume": 219917.0}, {"date": "2023-07-14", "close": 11.25, "volume": 411676.0}, {"date": "2023-07-17", "close": 11.31, "volume": 199957.0}, {"date": "2023-07-18", "close": 11.92, "volume": 235454.0}, {"date": "2023-07-19", "close": 12.15, "volume": 340778.0}, {"date": "2023-07-20", "close": 11.87, "volume": 132822.0}, {"date": "2023-07-21", "close": 11.88, "volume": 120691.0}, {"date": "2023-07-24", "close": 12.19, "volume": 746048.0}, {"date": "2023-07-25", "close": 12.45, "volume": 779022.0}, {"date": "2023-07-26", "close": 11.91, "volume": 385441.0}, {"date": "2023-07-27", "close": 11.45, "volume": 392697.0}, {"date": "2023-07-28", "close": 12.13, "volume": 409671.0}, {"date": "2023-07-31", "close": 11.91, "volume": 409519.0}, {"date": "2023-08-01", "close": 12.62, "volume": 1651250.0}, {"date": "2023-08-02", "close": 12.61, "volume": 437153.0}, {"date": "2023-08-03", "close": 12.62, "volume": 1198595.0}, {"date": "2023-08-04", "close": 12.22, "volume": 198300.0}, {"date": "2023-08-07", "close": 11.77, "volume": 153493.0}, {"date": "2023-08-08", "close": 11.84, "volume": 243948.0}, {"date": "2023-08-09", "close": 11.99, "volume": 149368.0}, {"date": "2023-08-10", "close": 12.02, "volume": 127516.0}, {"date": "2023-08-11", "close": 12.12, "volume": 130617.0}, {"date": "2023-08-14", "close": 12.155, "volume": 130214.0}, {"date": "2023-08-15", "close": 11.72, "volume": 191994.0}, {"date": "2023-08-16", "close": 11.38, "volume": 300416.0}, {"date": "2023-08-17", "close": 11.6, "volume": 334428.0}, {"date": "2023-08-18", "close": 12.21, "volume": 311441.0}, {"date": "2023-08-21", "close": 12.46, "volume": 284118.0}, {"date": "2023-08-22", "close": 12.48, "volume": 324634.0}, {"date": "2023-08-23", "close": 12.35, "volume": 152225.0}, {"date": "2023-08-24", "close": 12.23, "volume": 110094.0}, {"date": "2023-08-25", "close": 12.25, "volume": 116220.0}, {"date": "2023-08-28", "close": 12.14, "volume": 115603.0}, {"date": "2023-08-29", "close": 11.96, "volume": 188422.0}, {"date": "2023-08-30", "close": 12.0, "volume": 596199.0}, {"date": "2023-08-31", "close": 11.84, "volume": 134490.0}, {"date": "2023-09-01", "close": 12.24, "volume": 336049.0}, {"date": "2023-09-05", "close": 12.24, "volume": 371081.0}, {"date": "2023-09-06", "close": 12.32, "volume": 235907.0}, {"date": "2023-09-07", "close": 12.54, "volume": 178252.0}, {"date": "2023-09-08", "close": 12.18, "volume": 138326.0}, {"date": "2023-09-11", "close": 12.44, "volume": 453536.0}, {"date": "2023-09-12", "close": 12.38, "volume": 270562.0}, {"date": "2023-09-13", "close": 11.87, "volume": 542949.0}, {"date": "2023-09-14", "close": 12.12, "volume": 498767.0}, {"date": "2023-09-15", "close": 12.19, "volume": 356391.0}, {"date": "2023-09-18", "close": 12.09, "volume": 515823.0}, {"date": "2023-09-19", "close": 12.37, "volume": 262529.0}, {"date": "2023-09-20", "close": 12.08, "volume": 286002.0}, {"date": "2023-09-21", "close": 11.85, "volume": 220396.0}, {"date": "2023-09-22", "close": 11.71, "volume": 317768.0}, {"date": "2023-09-25", "close": 11.14, "volume": 448904.0}, {"date": "2023-09-26", "close": 11.16, "volume": 418539.0}, {"date": "2023-09-27", "close": 11.22, "volume": 402327.0}, {"date": "2023-09-28", "close": 11.01, "volume": 539961.0}, {"date": "2023-09-29", "close": 11.58, "volume": 570328.0}, {"date": "2023-10-02", "close": 10.79, "volume": 350477.0}, {"date": "2023-10-03", "close": 10.39, "volume": 540162.0}, {"date": "2023-10-04", "close": 9.66, "volume": 437467.0}, {"date": "2023-10-05", "close": 9.72, "volume": 626302.0}, {"date": "2023-10-06", "close": 9.98, "volume": 398816.0}, {"date": "2023-10-09", "close": 9.91, "volume": 504736.0}, {"date": "2023-10-10", "close": 9.85, "volume": 505984.0}, {"date": "2023-10-11", "close": 9.58, "volume": 322348.0}, {"date": "2023-10-12", "close": 9.25, "volume": 256483.0}, {"date": "2023-10-13", "close": 9.8, "volume": 238158.0}, {"date": "2023-10-16", "close": 9.87, "volume": 270008.0}, {"date": "2023-10-17", "close": 9.99, "volume": 478769.0}, {"date": "2023-10-18", "close": 9.21, "volume": 442889.0}, {"date": "2023-10-19", "close": 8.72, "volume": 487444.0}, {"date": "2023-10-20", "close": 8.72, "volume": 224879.0}, {"date": "2023-10-23", "close": 7.9, "volume": 473507.0}, {"date": "2023-10-24", "close": 8.03, "volume": 754799.0}, {"date": "2023-10-25", "close": 8.15, "volume": 714393.0}, {"date": "2023-10-26", "close": 7.8, "volume": 884737.0}, {"date": "2023-10-27", "close": 7.55, "volume": 645442.0}, {"date": "2023-10-30", "close": 7.36, "volume": 408523.0}, {"date": "2023-10-31", "close": 7.65, "volume": 443211.0}, {"date": "2023-11-01", "close": 7.8, "volume": 401955.0}, {"date": "2023-11-02", "close": 8.18, "volume": 748081.0}, {"date": "2023-11-03", "close": 9.61, "volume": 1179292.0}, {"date": "2023-11-06", "close": 9.63, "volume": 774857.0}, {"date": "2023-11-07", "close": 9.95, "volume": 1290844.0}, {"date": "2023-11-08", "close": 9.56, "volume": 1274936.0}, {"date": "2023-11-09", "close": 9.06, "volume": 721811.0}, {"date": "2023-11-10", "close": 9.42, "volume": 532813.0}, {"date": "2023-11-13", "close": 9.56, "volume": 426778.0}, {"date": "2023-11-14", "close": 9.7, "volume": 408085.0}, {"date": "2023-11-15", "close": 8.93, "volume": 292730.0}, {"date": "2023-11-16", "close": 8.5, "volume": 501524.0}, {"date": "2023-11-17", "close": 8.68, "volume": 341648.0}, {"date": "2023-11-20", "close": 8.59, "volume": 698992.0}, {"date": "2023-11-21", "close": 8.03, "volume": 1187669.0}, {"date": "2023-11-22", "close": 8.19, "volume": 348646.0}, {"date": "2023-11-24", "close": 8.43, "volume": 181537.0}, {"date": "2023-11-27", "close": 8.32, "volume": 184029.0}, {"date": "2023-11-28", "close": 8.4, "volume": 122770.0}, {"date": "2023-11-29", "close": 8.6, "volume": 387210.0}, {"date": "2023-11-30", "close": 8.84, "volume": 451952.0}, {"date": "2023-12-01", "close": 9.01, "volume": 573180.0}, {"date": "2023-12-04", "close": 9.19, "volume": 204282.0}, {"date": "2023-12-05", "close": 9.06, "volume": 165219.0}, {"date": "2023-12-06", "close": 9.07, "volume": 175302.0}, {"date": "2023-12-07", "close": 9.19, "volume": 702572.0}, {"date": "2023-12-08", "close": 9.25, "volume": 261313.0}, {"date": "2023-12-11", "close": 9.24, "volume": 364607.0}, {"date": "2023-12-12", "close": 9.52, "volume": 271317.0}, {"date": "2023-12-13", "close": 9.87, "volume": 558426.0}, {"date": "2023-12-14", "close": 9.8, "volume": 1335740.0}, {"date": "2023-12-15", "close": 9.81, "volume": 467764.0}, {"date": "2023-12-18", "close": 9.94, "volume": 617121.0}, {"date": "2023-12-19", "close": 9.74, "volume": 235786.0}, {"date": "2023-12-20", "close": 9.17, "volume": 516449.0}, {"date": "2023-12-21", "close": 9.64, "volume": 261317.0}, {"date": "2023-12-22", "close": 9.9, "volume": 192054.0}, {"date": "2023-12-26", "close": 10.49, "volume": 496173.0}, {"date": "2023-12-27", "close": 10.89, "volume": 550947.0}, {"date": "2023-12-28", "close": 10.8, "volume": 230138.0}, {"date": "2023-12-29", "close": 10.53, "volume": 315426.0}, {"date": "2024-01-02", "close": 10.72, "volume": 222556.0}, {"date": "2024-01-03", "close": 10.235, "volume": 236405.0}, {"date": "2024-01-04", "close": 10.72, "volume": 163459.0}, {"date": "2024-01-05", "close": 10.42, "volume": 189319.0}, {"date": "2024-01-08", "close": 10.84, "volume": 164399.0}, {"date": "2024-01-09", "close": 12.17, "volume": 1848665.0}, {"date": "2024-01-10", "close": 12.04, "volume": 667606.0}, {"date": "2024-01-11", "close": 12.14, "volume": 835925.0}, {"date": "2024-01-12", "close": 12.55, "volume": 1013786.0}, {"date": "2024-01-16", "close": 12.09, "volume": 616069.0}, {"date": "2024-01-17", "close": 11.2, "volume": 228352.0}, {"date": "2024-01-18", "close": 11.34, "volume": 2467937.0}, {"date": "2024-01-19", "close": 11.45, "volume": 701946.0}, {"date": "2024-01-22", "close": 11.82, "volume": 772261.0}, {"date": "2024-01-23", "close": 11.6, "volume": 303531.0}, {"date": "2024-01-24", "close": 11.64, "volume": 669692.0}, {"date": "2024-01-25", "close": 11.73, "volume": 303632.0}, {"date": "2024-01-26", "close": 11.68, "volume": 268596.0}, {"date": "2024-01-29", "close": 11.63, "volume": 982993.0}, {"date": "2024-01-30", "close": 11.2, "volume": 538637.0}, {"date": "2024-01-31", "close": 11.36, "volume": 277873.0}, {"date": "2024-02-01", "close": 11.35, "volume": 520568.0}, {"date": "2024-02-02", "close": 11.29, "volume": 402401.0}, {"date": "2024-02-05", "close": 11.33, "volume": 219773.0}, {"date": "2024-02-06", "close": 11.48, "volume": 443577.0}, {"date": "2024-02-07", "close": 11.15, "volume": 326334.0}, {"date": "2024-02-08", "close": 11.3, "volume": 420110.0}, {"date": "2024-02-09", "close": 11.39, "volume": 314631.0}, {"date": "2024-02-12", "close": 11.49, "volume": 209109.0}, {"date": "2024-02-13", "close": 11.3, "volume": 432022.0}, {"date": "2024-02-14", "close": 11.19, "volume": 323048.0}, {"date": "2024-02-15", "close": 11.49, "volume": 441346.0}, {"date": "2024-02-16", "close": 11.67, "volume": 838961.0}, {"date": "2024-02-20", "close": 11.37, "volume": 330818.0}, {"date": "2024-02-21", "close": 12.01, "volume": 467213.0}, {"date": "2024-02-22", "close": 12.06, "volume": 469054.0}, {"date": "2024-02-23", "close": 12.22, "volume": 325048.0}, {"date": "2024-02-26", "close": 12.35, "volume": 278657.0}, {"date": "2024-02-27", "close": 12.56, "volume": 416542.0}, {"date": "2024-02-28", "close": 12.44, "volume": 162565.0}, {"date": "2024-02-29", "close": 12.51, "volume": 250470.0}, {"date": "2024-03-01", "close": 12.94, "volume": 542940.0}, {"date": "2024-03-04", "close": 12.51, "volume": 331778.0}, {"date": "2024-03-05", "close": 12.17, "volume": 564770.0}, {"date": "2024-03-06", "close": 12.31, "volume": 152812.0}, {"date": "2024-03-07", "close": 12.08, "volume": 447266.0}, {"date": "2024-03-08", "close": 12.27, "volume": 1093418.0}, {"date": "2024-03-11", "close": 12.25, "volume": 416573.0}, {"date": "2024-03-12", "close": 12.0, "volume": 632478.0}, {"date": "2024-03-13", "close": 11.9, "volume": 341000.0}, {"date": "2024-03-14", "close": 12.0, "volume": 472588.0}, {"date": "2024-03-15", "close": 12.01, "volume": 186976.0}, {"date": "2024-03-18", "close": 11.83, "volume": 511915.0}, {"date": "2024-03-19", "close": 11.66, "volume": 980379.0}, {"date": "2024-03-20", "close": 12.05, "volume": 337864.0}, {"date": "2024-03-21", "close": 11.34, "volume": 945861.0}, {"date": "2024-03-22", "close": 11.26, "volume": 541629.0}, {"date": "2024-03-25", "close": 11.31, "volume": 738703.0}, {"date": "2024-03-26", "close": 11.37, "volume": 347334.0}, {"date": "2024-03-27", "close": 11.1, "volume": 914347.0}, {"date": "2024-03-28", "close": 10.51, "volume": 1062649.0}, {"date": "2024-04-01", "close": 11.05, "volume": 594130.0}, {"date": "2024-04-02", "close": 10.73, "volume": 329039.0}, {"date": "2024-04-03", "close": 10.54, "volume": 257310.0}, {"date": "2024-04-04", "close": 10.71, "volume": 387643.0}, {"date": "2024-04-05", "close": 10.58, "volume": 150356.0}, {"date": "2024-04-08", "close": 10.74, "volume": 260366.0}, {"date": "2024-04-09", "close": 11.04, "volume": 234396.0}, {"date": "2024-04-10", "close": 11.0, "volume": 284132.0}, {"date": "2024-04-11", "close": 10.84, "volume": 424970.0}, {"date": "2024-04-12", "close": 10.61, "volume": 266159.0}, {"date": "2024-04-15", "close": 10.4, "volume": 424307.0}, {"date": "2024-04-16", "close": 10.38, "volume": 217909.0}, {"date": "2024-04-17", "close": 10.23, "volume": 484836.0}, {"date": "2024-04-18", "close": 10.26, "volume": 435877.0}, {"date": "2024-04-19", "close": 10.21, "volume": 182193.0}, {"date": "2024-04-22", "close": 10.19, "volume": 201623.0}, {"date": "2024-04-23", "close": 10.42, "volume": 383921.0}, {"date": "2024-04-24", "close": 10.15, "volume": 221436.0}, {"date": "2024-04-25", "close": 9.78, "volume": 685196.0}, {"date": "2024-04-26", "close": 10.01, "volume": 297084.0}, {"date": "2024-04-29", "close": 9.98, "volume": 249982.0}, {"date": "2024-04-30", "close": 9.93, "volume": 292847.0}, {"date": "2024-05-01", "close": 10.81, "volume": 643761.0}, {"date": "2024-05-02", "close": 10.89, "volume": 334615.0}, {"date": "2024-05-03", "close": 10.77, "volume": 251441.0}, {"date": "2024-05-06", "close": 10.74, "volume": 179821.0}, {"date": "2024-05-07", "close": 10.72, "volume": 181219.0}, {"date": "2024-05-08", "close": 10.63, "volume": 183226.0}, {"date": "2024-05-09", "close": 10.64, "volume": 440807.0}, {"date": "2024-05-10", "close": 10.83, "volume": 794294.0}, {"date": "2024-05-13", "close": 11.0, "volume": 703817.0}, {"date": "2024-05-14", "close": 11.6, "volume": 1802515.0}, {"date": "2024-05-15", "close": 11.08, "volume": 1116792.0}, {"date": "2024-05-16", "close": 10.81, "volume": 525302.0}, {"date": "2024-05-17", "close": 10.96, "volume": 288137.0}, {"date": "2024-05-20", "close": 10.94, "volume": 534718.0}, {"date": "2024-05-21", "close": 10.63, "volume": 221804.0}, {"date": "2024-05-22", "close": 10.34, "volume": 687986.0}, {"date": "2024-05-23", "close": 9.82, "volume": 638639.0}, {"date": "2024-05-24", "close": 11.7, "volume": 2174451.0}, {"date": "2024-05-28", "close": 11.67, "volume": 1355497.0}, {"date": "2024-05-29", "close": 11.55, "volume": 560585.0}, {"date": "2024-05-30", "close": 11.28, "volume": 495119.0}, {"date": "2024-05-31", "close": 11.03, "volume": 702353.0}, {"date": "2024-06-03", "close": 12.13, "volume": 1027784.0}, {"date": "2024-06-04", "close": 12.42, "volume": 927074.0}, {"date": "2024-06-05", "close": 13.44, "volume": 986578.0}, {"date": "2024-06-06", "close": 13.49, "volume": 576550.0}, {"date": "2024-06-07", "close": 13.16, "volume": 445407.0}, {"date": "2024-06-10", "close": 12.88, "volume": 1509196.0}, {"date": "2024-06-11", "close": 13.26, "volume": 579485.0}, {"date": "2024-06-12", "close": 13.12, "volume": 517785.0}, {"date": "2024-06-13", "close": 12.95, "volume": 392565.0}, {"date": "2024-06-14", "close": 13.02, "volume": 166760.0}, {"date": "2024-06-17", "close": 13.01, "volume": 375947.0}, {"date": "2024-06-18", "close": 12.58, "volume": 407248.0}, {"date": "2024-06-20", "close": 12.43, "volume": 456034.0}, {"date": "2024-06-21", "close": 12.37, "volume": 422642.0}, {"date": "2024-06-24", "close": 12.2, "volume": 165289.0}, {"date": "2024-06-25", "close": 12.0, "volume": 274969.0}, {"date": "2024-06-26", "close": 11.82, "volume": 134255.0}, {"date": "2024-06-27", "close": 11.79, "volume": 229238.0}, {"date": "2024-06-28", "close": 11.62, "volume": 459732.0}, {"date": "2024-07-01", "close": 12.0, "volume": 450944.0}, {"date": "2024-07-02", "close": 12.02, "volume": 339628.0}, {"date": "2024-07-03", "close": 11.82, "volume": 80480.0}, {"date": "2024-07-05", "close": 11.74, "volume": 143815.0}, {"date": "2024-07-08", "close": 11.85, "volume": 165499.0}, {"date": "2024-07-09", "close": 12.25, "volume": 471089.0}, {"date": "2024-07-10", "close": 12.1, "volume": 683692.0}, {"date": "2024-07-11", "close": 12.24, "volume": 223559.0}, {"date": "2024-07-12", "close": 12.7, "volume": 512664.0}, {"date": "2024-07-15", "close": 12.56, "volume": 156503.0}, {"date": "2024-07-16", "close": 12.55, "volume": 107425.0}, {"date": "2024-07-17", "close": 12.29, "volume": 239493.0}, {"date": "2024-07-18", "close": 12.325, "volume": 270861.0}, {"date": "2024-07-19", "close": 12.52, "volume": 177234.0}, {"date": "2024-07-22", "close": 12.35, "volume": 109865.0}, {"date": "2024-07-23", "close": 12.92, "volume": 733325.0}, {"date": "2024-07-24", "close": 12.38, "volume": 349741.0}, {"date": "2024-07-25", "close": 12.39, "volume": 367406.0}, {"date": "2024-07-26", "close": 12.3, "volume": 308289.0}, {"date": "2024-07-29", "close": 12.08, "volume": 170007.0}, {"date": "2024-07-30", "close": 11.88, "volume": 217819.0}, {"date": "2024-07-31", "close": 12.02, "volume": 185388.0}, {"date": "2024-08-01", "close": 11.81, "volume": 491760.0}, {"date": "2024-08-02", "close": 11.61, "volume": 223992.0}, {"date": "2024-08-05", "close": 11.35, "volume": 238437.0}, {"date": "2024-08-06", "close": 11.21, "volume": 117726.0}, {"date": "2024-08-07", "close": 11.06, "volume": 180416.0}, {"date": "2024-08-08", "close": 11.4, "volume": 204450.0}, {"date": "2024-08-09", "close": 11.53, "volume": 137497.0}, {"date": "2024-08-12", "close": 11.37, "volume": 205867.0}, {"date": "2024-08-13", "close": 11.51, "volume": 291394.0}, {"date": "2024-08-14", "close": 11.71, "volume": 300236.0}, {"date": "2024-08-15", "close": 11.5, "volume": 223500.0}, {"date": "2024-08-16", "close": 11.51, "volume": 175068.0}, {"date": "2024-08-19", "close": 11.79, "volume": 494657.0}, {"date": "2024-08-20", "close": 11.75, "volume": 244044.0}, {"date": "2024-08-21", "close": 11.54, "volume": 236729.0}, {"date": "2024-08-22", "close": 11.21, "volume": 630420.0}, {"date": "2024-08-23", "close": 11.21, "volume": 145501.0}, {"date": "2024-08-26", "close": 11.49, "volume": 233016.0}, {"date": "2024-08-27", "close": 10.93, "volume": 279911.0}, {"date": "2024-08-28", "close": 10.97, "volume": 481883.0}, {"date": "2024-08-29", "close": 11.08, "volume": 178244.0}, {"date": "2024-08-30", "close": 11.09, "volume": 95323.0}, {"date": "2024-09-03", "close": 11.05, "volume": 497192.0}, {"date": "2024-09-04", "close": 11.24, "volume": 508663.0}, {"date": "2024-09-05", "close": 11.43, "volume": 670195.0}, {"date": "2024-09-06", "close": 11.73, "volume": 537424.0}, {"date": "2024-09-09", "close": 12.18, "volume": 536948.0}, {"date": "2024-09-10", "close": 11.93, "volume": 281847.0}, {"date": "2024-09-11", "close": 11.69, "volume": 285116.0}, {"date": "2024-09-12", "close": 12.46, "volume": 576632.0}, {"date": "2024-09-13", "close": 12.68, "volume": 299645.0}, {"date": "2024-09-16", "close": 12.73, "volume": 1104857.0}, {"date": "2024-09-17", "close": 12.17, "volume": 806806.0}, {"date": "2024-09-18", "close": 12.19, "volume": 257577.0}, {"date": "2024-09-19", "close": 12.16, "volume": 179299.0}, {"date": "2024-09-20", "close": 12.08, "volume": 151715.0}, {"date": "2024-09-23", "close": 11.77, "volume": 474796.0}, {"date": "2024-09-24", "close": 11.68, "volume": 329138.0}, {"date": "2024-09-25", "close": 11.8, "volume": 298176.0}, {"date": "2024-09-26", "close": 11.73, "volume": 155436.0}, {"date": "2024-09-27", "close": 11.73, "volume": 71403.0}, {"date": "2024-09-30", "close": 11.41, "volume": 346249.0}, {"date": "2024-10-01", "close": 11.21, "volume": 228128.0}, {"date": "2024-10-02", "close": 10.52, "volume": 411769.0}, {"date": "2024-10-03", "close": 10.35, "volume": 481563.0}, {"date": "2024-10-04", "close": 10.86, "volume": 264120.0}, {"date": "2024-10-07", "close": 10.93, "volume": 295759.0}, {"date": "2024-10-08", "close": 10.97, "volume": 223829.0}, {"date": "2024-10-09", "close": 11.07, "volume": 163749.0}, {"date": "2024-10-10", "close": 9.345, "volume": 2387032.0}, {"date": "2024-10-11", "close": 9.34, "volume": 4711899.0}, {"date": "2024-10-14", "close": 9.295, "volume": 2238182.0}, {"date": "2024-10-15", "close": 9.49, "volume": 774382.0}, {"date": "2024-10-16", "close": 9.45, "volume": 767787.0}, {"date": "2024-10-17", "close": 9.55, "volume": 716805.0}, {"date": "2024-10-18", "close": 9.88, "volume": 444723.0}, {"date": "2024-10-21", "close": 9.62, "volume": 304975.0}, {"date": "2024-10-22", "close": 9.54, "volume": 147907.0}, {"date": "2024-10-23", "close": 9.36, "volume": 205399.0}, {"date": "2024-10-24", "close": 9.53, "volume": 1485941.0}, {"date": "2024-10-25", "close": 9.26, "volume": 520367.0}, {"date": "2024-10-28", "close": 9.28, "volume": 271126.0}, {"date": "2024-10-29", "close": 9.36, "volume": 373295.0}, {"date": "2024-10-30", "close": 9.23, "volume": 166159.0}, {"date": "2024-10-31", "close": 9.1, "volume": 399143.0}, {"date": "2024-11-01", "close": 9.33, "volume": 280898.0}, {"date": "2024-11-04", "close": 9.35, "volume": 292383.0}, {"date": "2024-11-05", "close": 9.36, "volume": 275978.0}, {"date": "2024-11-06", "close": 9.19, "volume": 174887.0}, {"date": "2024-11-07", "close": 9.25, "volume": 273451.0}, {"date": "2024-11-08", "close": 9.25, "volume": 646620.0}, {"date": "2024-11-11", "close": 9.04, "volume": 505881.0}, {"date": "2024-11-12", "close": 8.48, "volume": 552819.0}, {"date": "2024-11-13", "close": 8.57, "volume": 1114297.0}, {"date": "2024-11-14", "close": 8.53, "volume": 839174.0}, {"date": "2024-11-15", "close": 8.17, "volume": 1172696.0}, {"date": "2024-11-18", "close": 7.82, "volume": 1187491.0}, {"date": "2024-11-19", "close": 7.81, "volume": 940570.0}, {"date": "2024-11-20", "close": 7.8, "volume": 696326.0}, {"date": "2024-11-21", "close": 7.58, "volume": 780544.0}, {"date": "2024-11-22", "close": 7.59, "volume": 541149.0}, {"date": "2024-11-25", "close": 7.59, "volume": 605564.0}, {"date": "2024-11-26", "close": 7.8, "volume": 710677.0}, {"date": "2024-11-27", "close": 7.91, "volume": 432643.0}, {"date": "2024-11-29", "close": 8.32, "volume": 272323.0}, {"date": "2024-12-02", "close": 8.32, "volume": 808134.0}, {"date": "2024-12-03", "close": 8.06, "volume": 300389.0}, {"date": "2024-12-04", "close": 7.97, "volume": 235205.0}, {"date": "2024-12-05", "close": 7.68, "volume": 330809.0}, {"date": "2024-12-06", "close": 7.85, "volume": 408152.0}, {"date": "2024-12-09", "close": 7.78, "volume": 412936.0}, {"date": "2024-12-10", "close": 7.55, "volume": 402490.0}, {"date": "2024-12-11", "close": 7.52, "volume": 625748.0}, {"date": "2024-12-12", "close": 7.41, "volume": 717517.0}, {"date": "2024-12-13", "close": 7.21, "volume": 683366.0}, {"date": "2024-12-16", "close": 7.27, "volume": 449218.0}, {"date": "2024-12-17", "close": 7.18, "volume": 313348.0}, {"date": "2024-12-18", "close": 6.73, "volume": 783400.0}, {"date": "2024-12-19", "close": 6.88, "volume": 704742.0}, {"date": "2024-12-20", "close": 6.85, "volume": 593521.0}, {"date": "2024-12-23", "close": 7.07, "volume": 383400.0}, {"date": "2024-12-24", "close": 7.1, "volume": 181855.0}, {"date": "2024-12-26", "close": 7.06, "volume": 354232.0}, {"date": "2024-12-27", "close": 7.13, "volume": 360438.0}, {"date": "2024-12-30", "close": 6.9, "volume": 5235581.0}, {"date": "2024-12-31", "close": 7.11, "volume": 830994.0}, {"date": "2025-01-02", "close": 7.42, "volume": 759068.0}, {"date": "2025-01-03", "close": 7.17, "volume": 1323100.0}, {"date": "2025-01-06", "close": 7.28, "volume": 1203515.0}, {"date": "2025-01-07", "close": 7.04, "volume": 1240147.0}, {"date": "2025-01-08", "close": 6.97, "volume": 1332894.0}, {"date": "2025-01-10", "close": 6.43, "volume": 607406.0}, {"date": "2025-01-13", "close": 6.25, "volume": 551794.0}, {"date": "2025-01-14", "close": 5.97, "volume": 572279.0}, {"date": "2025-01-15", "close": 5.75, "volume": 695459.0}, {"date": "2025-01-16", "close": 5.34, "volume": 1002389.0}, {"date": "2025-01-17", "close": 5.35, "volume": 1060785.0}, {"date": "2025-01-21", "close": 5.4, "volume": 1662566.0}, {"date": "2025-01-22", "close": 5.45, "volume": 1336968.0}, {"date": "2025-01-23", "close": 5.57, "volume": 1760696.0}, {"date": "2025-01-24", "close": 5.6, "volume": 1440506.0}, {"date": "2025-01-27", "close": 5.51, "volume": 1611358.0}, {"date": "2025-01-28", "close": 5.34, "volume": 1494226.0}, {"date": "2025-01-29", "close": 5.33, "volume": 1302547.0}, {"date": "2025-01-30", "close": 5.4, "volume": 2195212.0}, {"date": "2025-01-31", "close": 5.47, "volume": 2146452.0}, {"date": "2025-02-03", "close": 5.27, "volume": 1416944.0}, {"date": "2025-02-04", "close": 5.42, "volume": 1977682.0}, {"date": "2025-02-05", "close": 5.81, "volume": 514866.0}, {"date": "2025-02-06", "close": 5.65, "volume": 610817.0}, {"date": "2025-02-07", "close": 5.4, "volume": 451405.0}, {"date": "2025-02-10", "close": 5.27, "volume": 470370.0}, {"date": "2025-02-11", "close": 4.95, "volume": 1536745.0}, {"date": "2025-02-12", "close": 5.07, "volume": 658774.0}, {"date": "2025-02-13", "close": 5.09, "volume": 1425441.0}, {"date": "2025-02-14", "close": 5.05, "volume": 600474.0}, {"date": "2025-02-18", "close": 4.84, "volume": 703603.0}, {"date": "2025-02-19", "close": 4.77, "volume": 716120.0}, {"date": "2025-02-20", "close": 4.6, "volume": 1167856.0}, {"date": "2025-02-21", "close": 4.6, "volume": 1735264.0}, {"date": "2025-02-24", "close": 4.65, "volume": 2393886.0}, {"date": "2025-02-25", "close": 4.38, "volume": 450125.0}, {"date": "2025-02-26", "close": 4.25, "volume": 467858.0}, {"date": "2025-02-27", "close": 4.38, "volume": 883217.0}, {"date": "2025-02-28", "close": 4.38, "volume": 378403.0}, {"date": "2025-03-03", "close": 4.18, "volume": 420454.0}, {"date": "2025-03-04", "close": 4.34, "volume": 681300.0}, {"date": "2025-03-05", "close": 4.8, "volume": 918337.0}, {"date": "2025-03-06", "close": 4.8, "volume": 339212.0}, {"date": "2025-03-07", "close": 4.66, "volume": 233848.0}, {"date": "2025-03-10", "close": 4.5, "volume": 333080.0}, {"date": "2025-03-11", "close": 4.45, "volume": 469271.0}, {"date": "2025-03-12", "close": 4.55, "volume": 198781.0}, {"date": "2025-03-13", "close": 4.52, "volume": 442796.0}, {"date": "2025-03-14", "close": 4.55, "volume": 393359.0}, {"date": "2025-03-17", "close": 4.98, "volume": 681322.0}, {"date": "2025-03-18", "close": 5.11, "volume": 627411.0}, {"date": "2025-03-19", "close": 5.37, "volume": 793800.0}, {"date": "2025-03-20", "close": 5.3, "volume": 2115158.0}, {"date": "2025-03-21", "close": 5.0, "volume": 516855.0}, {"date": "2025-03-24", "close": 5.0, "volume": 357962.0}, {"date": "2025-03-25", "close": 4.68, "volume": 314382.0}, {"date": "2025-03-26", "close": 4.53, "volume": 2604481.0}, {"date": "2025-03-27", "close": 4.71, "volume": 836333.0}, {"date": "2025-03-28", "close": 4.63, "volume": 574428.0}, {"date": "2025-03-31", "close": 4.51, "volume": 494877.0}, {"date": "2025-04-01", "close": 4.0, "volume": 2068020.0}, {"date": "2025-04-02", "close": 4.17, "volume": 755575.0}, {"date": "2025-04-03", "close": 3.84, "volume": 736637.0}, {"date": "2025-04-04", "close": 3.5, "volume": 1530715.0}, {"date": "2025-04-07", "close": 3.68, "volume": 1512471.0}, {"date": "2025-04-08", "close": 3.52, "volume": 1186149.0}, {"date": "2025-04-09", "close": 4.04, "volume": 920232.0}, {"date": "2025-04-10", "close": 3.97, "volume": 863425.0}, {"date": "2025-04-11", "close": 4.14, "volume": 451386.0}, {"date": "2025-04-14", "close": 4.23, "volume": 318493.0}, {"date": "2025-04-15", "close": 4.37, "volume": 379497.0}, {"date": "2025-04-16", "close": 4.11, "volume": 362820.0}, {"date": "2025-04-17", "close": 4.26, "volume": 205139.0}, {"date": "2025-04-21", "close": 4.24, "volume": 388251.0}, {"date": "2025-04-22", "close": 4.32, "volume": 398178.0}, {"date": "2025-04-23", "close": 4.51, "volume": 530684.0}, {"date": "2025-04-24", "close": 4.67, "volume": 256225.0}, {"date": "2025-04-25", "close": 4.52, "volume": 328727.0}, {"date": "2025-04-28", "close": 4.77, "volume": 398713.0}, {"date": "2025-04-29", "close": 4.87, "volume": 314108.0}, {"date": "2025-04-30", "close": 5.0, "volume": 349344.0}, {"date": "2025-05-01", "close": 5.01, "volume": 371969.0}, {"date": "2025-05-02", "close": 5.23, "volume": 699049.0}, {"date": "2025-05-05", "close": 5.1, "volume": 386018.0}, {"date": "2025-05-06", "close": 4.59, "volume": 571790.0}, {"date": "2025-05-07", "close": 4.39, "volume": 796897.0}, {"date": "2025-05-08", "close": 4.34, "volume": 474038.0}, {"date": "2025-05-09", "close": 4.24, "volume": 556427.0}, {"date": "2025-05-12", "close": 4.56, "volume": 708574.0}, {"date": "2025-05-13", "close": 4.34, "volume": 591618.0}, {"date": "2025-05-14", "close": 4.56, "volume": 794348.0}, {"date": "2025-05-15", "close": 4.69, "volume": 794152.0}, {"date": "2025-05-16", "close": 4.74, "volume": 605318.0}, {"date": "2025-05-19", "close": 5.29, "volume": 1108925.0}, {"date": "2025-05-20", "close": 5.4, "volume": 862161.0}, {"date": "2025-05-21", "close": 5.12, "volume": 816906.0}, {"date": "2025-05-22", "close": 5.2, "volume": 445174.0}, {"date": "2025-05-23", "close": 5.11, "volume": 375092.0}, {"date": "2025-05-27", "close": 4.93, "volume": 611219.0}, {"date": "2025-05-28", "close": 5.14, "volume": 301789.0}, {"date": "2025-05-29", "close": 5.44, "volume": 446417.0}, {"date": "2025-05-30", "close": 5.39, "volume": 581853.0}, {"date": "2025-06-02", "close": 6.01, "volume": 1733769.0}, {"date": "2025-06-03", "close": 5.88, "volume": 934285.0}, {"date": "2025-06-04", "close": 5.75, "volume": 552502.0}, {"date": "2025-06-05", "close": 5.78, "volume": 303194.0}, {"date": "2025-06-06", "close": 5.97, "volume": 677643.0}, {"date": "2025-06-09", "close": 6.0, "volume": 737679.0}, {"date": "2025-06-10", "close": 5.94, "volume": 494195.0}, {"date": "2025-06-11", "close": 5.96, "volume": 2324696.0}, {"date": "2025-06-12", "close": 6.14, "volume": 894438.0}, {"date": "2025-06-13", "close": 6.12, "volume": 536233.0}, {"date": "2025-06-16", "close": 6.1, "volume": 433412.0}, {"date": "2025-06-17", "close": 6.14, "volume": 1406116.0}, {"date": "2025-06-18", "close": 5.85, "volume": 589500.0}, {"date": "2025-06-20", "close": 5.61, "volume": 709431.0}, {"date": "2025-06-23", "close": 5.42, "volume": 1165698.0}, {"date": "2025-06-24", "close": 5.44, "volume": 1435292.0}, {"date": "2025-06-25", "close": 5.46, "volume": 679715.0}, {"date": "2025-06-26", "close": 5.59, "volume": 805735.0}, {"date": "2025-06-27", "close": 5.43, "volume": 563299.0}, {"date": "2025-06-30", "close": 5.38, "volume": 837803.0}, {"date": "2025-07-01", "close": 5.54, "volume": 436226.0}, {"date": "2025-07-02", "close": 5.59, "volume": 319273.0}, {"date": "2025-07-03", "close": 5.71, "volume": 174173.0}, {"date": "2025-07-07", "close": 5.535, "volume": 393523.0}, {"date": "2025-07-08", "close": 5.62, "volume": 385958.0}, {"date": "2025-07-09", "close": 5.9, "volume": 508177.0}, {"date": "2025-07-10", "close": 6.0, "volume": 823642.0}, {"date": "2025-07-11", "close": 5.97, "volume": 480097.0}, {"date": "2025-07-14", "close": 6.11, "volume": 184449.0}, {"date": "2025-07-15", "close": 5.96, "volume": 217318.0}, {"date": "2025-07-16", "close": 6.13, "volume": 528300.0}, {"date": "2025-07-17", "close": 6.21, "volume": 312734.0}, {"date": "2025-07-18", "close": 6.0, "volume": 187890.0}, {"date": "2025-07-21", "close": 5.85, "volume": 207664.0}, {"date": "2025-07-22", "close": 5.94, "volume": 368231.0}, {"date": "2025-07-23", "close": 6.45, "volume": 542898.0}, {"date": "2025-07-24", "close": 6.45, "volume": 330030.0}, {"date": "2025-07-25", "close": 6.56, "volume": 310640.0}, {"date": "2025-07-28", "close": 6.67, "volume": 392891.0}, {"date": "2025-07-29", "close": 6.63, "volume": 529655.0}, {"date": "2025-07-30", "close": 6.68, "volume": 371938.0}, {"date": "2025-07-31", "close": 6.45, "volume": 547158.0}, {"date": "2025-08-01", "close": 6.48, "volume": 386235.0}, {"date": "2025-08-04", "close": 6.61, "volume": 268064.0}, {"date": "2025-08-05", "close": 6.65, "volume": 243055.0}, {"date": "2025-08-06", "close": 6.34, "volume": 352349.0}, {"date": "2025-08-07", "close": 6.32, "volume": 329889.0}, {"date": "2025-08-08", "close": 6.18, "volume": 189902.0}, {"date": "2025-08-11", "close": 6.34, "volume": 289142.0}, {"date": "2025-08-12", "close": 6.42, "volume": 198023.0}, {"date": "2025-08-13", "close": 6.1, "volume": 3642487.0}, {"date": "2025-08-14", "close": 5.9, "volume": 791358.0}, {"date": "2025-08-15", "close": 6.33, "volume": 462051.0}, {"date": "2025-08-18", "close": 6.21, "volume": 1268122.0}, {"date": "2025-08-19", "close": 5.59, "volume": 545073.0}, {"date": "2025-08-20", "close": 5.6, "volume": 371756.0}, {"date": "2025-08-21", "close": 5.63, "volume": 186951.0}, {"date": "2025-08-22", "close": 5.69, "volume": 302231.0}, {"date": "2025-08-25", "close": 5.23, "volume": 828283.0}, {"date": "2025-08-26", "close": 5.35, "volume": 973720.0}, {"date": "2025-08-27", "close": 5.4, "volume": 610302.0}, {"date": "2025-08-28", "close": 5.28, "volume": 324860.0}, {"date": "2025-08-29", "close": 5.09, "volume": 2563570.0}, {"date": "2025-09-02", "close": 5.34, "volume": 1614765.0}, {"date": "2025-09-03", "close": 5.45, "volume": 548951.0}, {"date": "2025-09-04", "close": 5.72, "volume": 756637.0}, {"date": "2025-09-05", "close": 6.26, "volume": 3222693.0}, {"date": "2025-09-08", "close": 5.81, "volume": 574517.0}, {"date": "2025-09-09", "close": 5.79, "volume": 295185.0}, {"date": "2025-09-10", "close": 5.81, "volume": 371159.0}, {"date": "2025-09-11", "close": 5.92, "volume": 330231.0}, {"date": "2025-09-12", "close": 5.82, "volume": 699411.0}, {"date": "2025-09-15", "close": 5.7, "volume": 932090.0}, {"date": "2025-09-16", "close": 6.0, "volume": 867197.0}, {"date": "2025-09-17", "close": 6.03, "volume": 535825.0}, {"date": "2025-09-18", "close": 6.61, "volume": 505137.0}, {"date": "2025-09-19", "close": 6.7, "volume": 1371800.0}, {"date": "2025-09-22", "close": 6.85, "volume": 410672.0}, {"date": "2025-09-23", "close": 7.12, "volume": 521982.0}, {"date": "2025-09-24", "close": 7.33, "volume": 302746.0}, {"date": "2025-09-25", "close": 7.05, "volume": 452503.0}, {"date": "2025-09-26", "close": 7.7, "volume": 571153.0}, {"date": "2025-09-29", "close": 7.91, "volume": 1073449.0}, {"date": "2025-09-30", "close": 8.52, "volume": 1349174.0}, {"date": "2025-10-01", "close": 9.0, "volume": 1374743.0}, {"date": "2025-10-02", "close": 8.73, "volume": 2011753.0}, {"date": "2025-10-03", "close": 9.4, "volume": 1397686.0}, {"date": "2025-10-06", "close": 9.39, "volume": 1121766.0}, {"date": "2025-10-07", "close": 9.41, "volume": 1257999.0}, {"date": "2025-10-08", "close": 10.37, "volume": 2317451.0}, {"date": "2025-10-09", "close": 10.9, "volume": 2283811.0}, {"date": "2025-10-10", "close": 10.36, "volume": 1220035.0}, {"date": "2025-10-13", "close": 10.09, "volume": 1155582.0}, {"date": "2025-10-14", "close": 10.17, "volume": 579908.0}, {"date": "2025-10-15", "close": 10.83, "volume": 802075.0}, {"date": "2025-10-16", "close": 10.2, "volume": 1124432.0}, {"date": "2025-10-17", "close": 9.87, "volume": 650100.0}, {"date": "2025-10-20", "close": 10.96, "volume": 1369863.0}, {"date": "2025-10-21", "close": 10.53, "volume": 570873.0}, {"date": "2025-10-22", "close": 10.13, "volume": 381837.0}, {"date": "2025-10-23", "close": 10.18, "volume": 907779.0}, {"date": "2025-10-24", "close": 10.18, "volume": 280053.0}, {"date": "2025-10-27", "close": 10.58, "volume": 483663.0}, {"date": "2025-10-28", "close": 10.36, "volume": 360686.0}, {"date": "2025-10-29", "close": 10.34, "volume": 565671.0}, {"date": "2025-10-30", "close": 10.42, "volume": 593824.0}, {"date": "2025-10-31", "close": 10.19, "volume": 582188.0}, {"date": "2025-11-03", "close": 9.68, "volume": 802620.0}, {"date": "2025-11-04", "close": 9.25, "volume": 689654.0}, {"date": "2025-11-05", "close": 8.94, "volume": 901171.0}, {"date": "2025-11-06", "close": 9.23, "volume": 442127.0}, {"date": "2025-11-07", "close": 9.05, "volume": 355897.0}, {"date": "2025-11-10", "close": 9.03, "volume": 494269.0}, {"date": "2025-11-11", "close": 9.19, "volume": 476371.0}, {"date": "2025-11-12", "close": 10.67, "volume": 1452568.0}, {"date": "2025-11-13", "close": 9.98, "volume": 867356.0}, {"date": "2025-11-14", "close": 10.2, "volume": 538632.0}, {"date": "2025-11-17", "close": 9.47, "volume": 555034.0}, {"date": "2025-11-18", "close": 10.32, "volume": 732059.0}, {"date": "2025-11-19", "close": 10.33, "volume": 597745.0}, {"date": "2025-11-20", "close": 10.1, "volume": 434111.0}, {"date": "2025-11-21", "close": 10.2, "volume": 494965.0}, {"date": "2025-11-24", "close": 10.6, "volume": 626070.0}, {"date": "2025-11-25", "close": 10.97, "volume": 550097.0}, {"date": "2025-11-26", "close": 10.61, "volume": 641919.0}, {"date": "2025-11-28", "close": 10.69, "volume": 757987.0}, {"date": "2025-12-01", "close": 10.26, "volume": 438071.0}, {"date": "2025-12-02", "close": 9.89, "volume": 408037.0}, {"date": "2025-12-03", "close": 10.34, "volume": 258813.0}, {"date": "2025-12-04", "close": 11.87, "volume": 1016401.0}, {"date": "2025-12-05", "close": 10.18, "volume": 1649444.0}, {"date": "2025-12-08", "close": 10.28, "volume": 637001.0}, {"date": "2025-12-09", "close": 10.08, "volume": 274339.0}, {"date": "2025-12-10", "close": 10.06, "volume": 536284.0}, {"date": "2025-12-11", "close": 10.04, "volume": 639315.0}, {"date": "2025-12-12", "close": 10.04, "volume": 238483.0}, {"date": "2025-12-15", "close": 9.98, "volume": 686819.0}, {"date": "2025-12-16", "close": 10.09, "volume": 452332.0}, {"date": "2025-12-17", "close": 9.92, "volume": 700890.0}, {"date": "2025-12-18", "close": 9.57, "volume": 444887.0}, {"date": "2025-12-19", "close": 10.27, "volume": 1019723.0}, {"date": "2025-12-22", "close": 10.35, "volume": 451507.0}, {"date": "2025-12-23", "close": 10.22, "volume": 361516.0}, {"date": "2025-12-24", "close": 10.37, "volume": 150957.0}, {"date": "2025-12-26", "close": 10.22, "volume": 162081.0}, {"date": "2025-12-29", "close": 10.13, "volume": 183858.0}, {"date": "2025-12-30", "close": 10.07, "volume": 238856.0}, {"date": "2025-12-31", "close": 10.5, "volume": 510805.0}, {"date": "2026-01-02", "close": 10.45, "volume": 810399.0}, {"date": "2026-01-05", "close": 9.75, "volume": 603062.0}, {"date": "2026-01-06", "close": 9.6, "volume": 286214.0}, {"date": "2026-01-07", "close": 9.84, "volume": 517834.0}, {"date": "2026-01-08", "close": 9.32, "volume": 412924.0}, {"date": "2026-01-09", "close": 9.17, "volume": 412489.0}, {"date": "2026-01-12", "close": 9.16, "volume": 346341.0}, {"date": "2026-01-13", "close": 9.38, "volume": 300481.0}, {"date": "2026-01-14", "close": 9.83, "volume": 377483.0}, {"date": "2026-01-15", "close": 9.92, "volume": 311593.0}, {"date": "2026-01-16", "close": 9.83, "volume": 454229.0}, {"date": "2026-01-20", "close": 9.87, "volume": 284526.0}, {"date": "2026-01-21", "close": 9.98, "volume": 267010.0}, {"date": "2026-01-22", "close": 10.15, "volume": 372841.0}, {"date": "2026-01-23", "close": 9.91, "volume": 285010.0}, {"date": "2026-01-26", "close": 9.73, "volume": 276646.0}, {"date": "2026-01-27", "close": 9.99, "volume": 206123.0}, {"date": "2026-01-28", "close": 9.7, "volume": 249442.0}, {"date": "2026-01-29", "close": 9.38, "volume": 371779.0}, {"date": "2026-01-30", "close": 9.55, "volume": 571471.0}, {"date": "2026-02-02", "close": 9.99, "volume": 434536.0}, {"date": "2026-02-03", "close": 9.95, "volume": 368196.0}, {"date": "2026-02-04", "close": 9.34, "volume": 211324.0}, {"date": "2026-02-05", "close": 8.57, "volume": 426266.0}, {"date": "2026-02-06", "close": 9.63, "volume": 485144.0}, {"date": "2026-02-09", "close": 10.3, "volume": 561045.0}, {"date": "2026-02-10", "close": 9.93, "volume": 904022.0}, {"date": "2026-02-11", "close": 10.25, "volume": 337315.0}, {"date": "2026-02-12", "close": 9.9, "volume": 222921.0}, {"date": "2026-02-13", "close": 9.84, "volume": 182670.0}, {"date": "2026-02-17", "close": 9.93, "volume": 279810.0}, {"date": "2026-02-18", "close": 9.95, "volume": 511357.0}, {"date": "2026-02-19", "close": 10.3, "volume": 332041.0}, {"date": "2026-02-20", "close": 10.06, "volume": 395693.0}, {"date": "2026-02-23", "close": 9.9, "volume": 276827.0}, {"date": "2026-02-24", "close": 10.23, "volume": 506081.0}, {"date": "2026-02-25", "close": 10.29, "volume": 266079.0}, {"date": "2026-02-26", "close": 10.13, "volume": 396215.0}, {"date": "2026-02-27", "close": 10.34, "volume": 390188.0}, {"date": "2026-03-02", "close": 9.99, "volume": 539093.0}, {"date": "2026-03-03", "close": 9.84, "volume": 332098.0}, {"date": "2026-03-04", "close": 10.18, "volume": 414923.0}, {"date": "2026-03-05", "close": 10.15, "volume": 237282.0}, {"date": "2026-03-06", "close": 9.86, "volume": 223915.0}, {"date": "2026-03-09", "close": 10.0, "volume": 493726.0}, {"date": "2026-03-10", "close": 10.5, "volume": 918214.0}, {"date": "2026-03-11", "close": 10.03, "volume": 4275690.0}, {"date": "2026-03-12", "close": 9.41, "volume": 384917.0}, {"date": "2026-03-13", "close": 9.24, "volume": 259421.0}, {"date": "2026-03-16", "close": 9.81, "volume": 813101.0}, {"date": "2026-03-17", "close": 9.83, "volume": 170505.0}, {"date": "2026-03-18", "close": 9.68, "volume": 275254.0}, {"date": "2026-03-19", "close": 9.71, "volume": 584209.0}, {"date": "2026-03-20", "close": 9.43, "volume": 224378.0}, {"date": "2026-03-23", "close": 9.51, "volume": 438286.0}, {"date": "2026-03-24", "close": 9.2, "volume": 981285.0}, {"date": "2026-03-25", "close": 9.74, "volume": 807667.0}, {"date": "2026-03-26", "close": 9.77, "volume": 335647.0}, {"date": "2026-03-27", "close": 9.37, "volume": 313125.0}, {"date": "2026-03-30", "close": 9.3, "volume": 186915.0}, {"date": "2026-03-31", "close": 9.84, "volume": 190064.0}, {"date": "2026-04-01", "close": 10.01, "volume": 303310.0}, {"date": "2026-04-02", "close": 10.35, "volume": 440054.0}, {"date": "2026-04-06", "close": 10.31, "volume": 368531.0}, {"date": "2026-04-07", "close": 10.25, "volume": 294342.0}, {"date": "2026-04-08", "close": 10.53, "volume": 406692.0}, {"date": "2026-04-09", "close": 10.66, "volume": 356734.0}, {"date": "2026-04-10", "close": 10.43, "volume": 203589.0}, {"date": "2026-04-13", "close": 10.87, "volume": 311831.0}, {"date": "2026-04-14", "close": 10.95, "volume": 247507.0}, {"date": "2026-04-15", "close": 11.0, "volume": 322179.0}, {"date": "2026-04-16", "close": 10.87, "volume": 160844.0}, {"date": "2026-04-17", "close": 11.17, "volume": 358277.0}, {"date": "2026-04-20", "close": 11.25, "volume": 288997.0}, {"date": "2026-04-21", "close": 11.18, "volume": 282237.0}, {"date": "2026-04-22", "close": 11.26, "volume": 180649.0}, {"date": "2026-04-23", "close": 11.15, "volume": 364941.0}, {"date": "2026-04-24", "close": 11.35, "volume": 246696.0}, {"date": "2026-04-27", "close": 11.35, "volume": 358336.0}, {"date": "2026-04-28", "close": 11.59, "volume": 209950.0}, {"date": "2026-04-29", "close": 11.2, "volume": 278460.0}, {"date": "2026-04-30", "close": 10.99, "volume": 701985.0}, {"date": "2026-05-01", "close": 10.79, "volume": 210491.0}, {"date": "2026-05-04", "close": 11.14, "volume": 536592.0}, {"date": "2026-05-05", "close": 10.95, "volume": 640151.0}, {"date": "2026-05-06", "close": 11.51, "volume": 747883.0}, {"date": "2026-05-07", "close": 11.14, "volume": 735713.0}, {"date": "2026-05-08", "close": 11.37, "volume": 376071.0}, {"date": "2026-05-11", "close": 11.54, "volume": 519102.0}, {"date": "2026-05-12", "close": 11.39, "volume": 483102.0}, {"date": "2026-05-13", "close": 10.79, "volume": 1524141.0}, {"date": "2026-05-14", "close": 11.17, "volume": 308865.0}, {"date": "2026-05-15", "close": 10.87, "volume": 358336.0}, {"date": "2026-05-18", "close": 10.62, "volume": 680275.0}, {"date": "2026-05-19", "close": 10.7, "volume": 668596.0}, {"date": "2026-05-20", "close": 11.22, "volume": 644618.0}, {"date": "2026-05-21", "close": 11.06, "volume": 408397.0}, {"date": "2026-05-22", "close": 11.62, "volume": 461705.0}, {"date": "2026-05-26", "close": 11.19, "volume": 670038.0}, {"date": "2026-05-27", "close": 11.39, "volume": 504475.0}, {"date": "2026-05-28", "close": 11.45, "volume": 142310.0}, {"date": "2026-05-29", "close": 11.51, "volume": 430299.0}, {"date": "2026-06-01", "close": 11.14, "volume": 636537.0}, {"date": "2026-06-02", "close": 10.04, "volume": 2123369.0}, {"date": "2026-06-03", "close": 10.205, "volume": 547248.0}, {"date": "2026-06-04", "close": 10.18, "volume": 456058.0}, {"date": "2026-06-05", "close": 9.79, "volume": 1129261.0}, {"date": "2026-06-08", "close": 9.22, "volume": 339686.0}, {"date": "2026-06-09", "close": 9.16, "volume": 596129.0}, {"date": "2026-06-10", "close": 8.87, "volume": 360831.0}, {"date": "2026-06-11", "close": 9.06, "volume": 236577.0}, {"date": "2026-06-12", "close": 9.38, "volume": 376663.0}, {"date": "2026-06-15", "close": 9.43, "volume": 163453.0}, {"date": "2026-06-16", "close": 9.09, "volume": 208616.0}, {"date": "2026-06-17", "close": 9.52, "volume": 292980.0}, {"date": "2026-06-18", "close": 9.78, "volume": 438423.0}, {"date": "2026-06-22", "close": 9.78, "volume": 553614.0}, {"date": "2026-06-23", "close": 9.91, "volume": 347256.0}, {"date": "2026-06-24", "close": 10.02, "volume": 675906.0}, {"date": "2026-06-25", "close": 9.525, "volume": 289820.0}, {"date": "2026-06-26", "close": 9.52, "volume": 228260.0}, {"date": "2026-06-29", "close": 9.56, "volume": 331328.0}, {"date": "2026-06-30", "close": 10.13, "volume": 753500.0}, {"date": "2026-07-01", "close": 9.85, "volume": 270377.0}, {"date": "2026-07-02", "close": 9.95, "volume": 440350.0}, {"date": "2026-07-06", "close": 9.99, "volume": 837218.0}, {"date": "2026-07-07", "close": 10.26, "volume": 401258.0}, {"date": "2026-07-08", "close": 9.98, "volume": 448757.0}, {"date": "2026-07-09", "close": 9.96, "volume": 280585.0}, {"date": "2026-07-10", "close": 9.68, "volume": 264070.0}, {"date": "2026-07-13", "close": 9.23, "volume": 178908.0}, {"date": "2026-07-14", "close": 9.35, "volume": 194610.0}, {"date": "2026-07-15", "close": 9.47, "volume": 477292.0}, {"date": "2026-07-16", "close": 9.4, "volume": 343292.0}, {"date": "2026-07-17", "close": 9.59, "volume": 401111.0}, {"date": "2026-07-20", "close": 9.23, "volume": 173314.0}, {"date": "2026-07-21", "close": 9.41, "volume": 157465.0}, {"date": "2026-07-22", "close": 9.17, "volume": 249734.0}, {"date": "2026-07-23", "close": 9.29, "volume": 352460.0}, {"date": "2026-07-24", "close": 9.08, "volume": 290488.0}, {"date": "2026-07-27", "close": 8.63, "volume": 453192.0}, {"date": "2026-07-28", "close": 8.735, "volume": 535040.0}, {"date": "2026-07-29", "close": 8.99, "volume": 433924.0}, {"date": "2026-07-30", "close": 9.2, "volume": 1607996.0}, {"date": "2026-07-31", "close": 8.66, "volume": 213102.0}, {"date": "2026-08-03", "close": 9.02, "volume": 257479.0}, {"date": "2026-08-04", "close": 9.38, "volume": 442266.0}, {"date": "2026-08-05", "close": 9.77, "volume": 676489.0}, {"date": "2026-08-06", "close": 9.42, "volume": 320961.0}, {"date": "2026-08-07", "close": 9.65, "volume": 309303.0}, {"date": "2026-08-10", "close": 9.72, "volume": 240643.0}, {"date": "2026-08-11", "close": 9.75, "volume": 264409.0}, {"date": "2026-08-12", "close": 9.71, "volume": 188424.0}, {"date": "2026-08-13", "close": 9.59, "volume": 284199.0}, {"date": "2026-08-14", "close": 9.44, "volume": 362690.0}, {"date": "2026-08-17", "close": 9.25, "volume": 1067846.0}, {"date": "2026-08-18", "close": 9.09, "volume": 995017.0}, {"date": "2026-08-19", "close": 9.25, "volume": 593319.0}, {"date": "2026-08-20", "close": 8.55, "volume": 474772.0}, {"date": "2026-08-21", "close": 8.93, "volume": 611317.0}, {"date": "2026-08-24", "close": 8.69, "volume": 338149.0}, {"date": "2026-08-25", "close": 9.24, "volume": 1062766.0}, {"date": "2026-08-26", "close": 9.43, "volume": 777957.0}, {"date": "2026-08-27", "close": 9.36, "volume": 743417.0}, {"date": "2026-08-28", "close": 9.45, "volume": 1094155.0}, {"date": "2026-08-31", "close": 9.53, "volume": 725254.0}, {"date": "2026-09-01", "close": 9.43, "volume": 607115.0}, {"date": "2026-09-02", "close": 9.5, "volume": 761070.0}, {"date": "2026-09-03", "close": 9.46, "volume": 494337.0}, {"date": "2026-09-04", "close": 9.56, "volume": 497160.0}, {"date": "2026-09-08", "close": 9.44, "volume": 699515.0}, {"date": "2026-09-09", "close": 9.11, "volume": 326082.0}, {"date": "2026-09-10", "close": 8.75, "volume": 798772.0}, {"date": "2026-09-11", "close": 8.79, "volume": 527249.0}, {"date": "2026-09-14", "close": 8.62, "volume": 378592.0}, {"date": "2026-09-15", "close": 8.6, "volume": 355788.0}, {"date": "2026-09-16", "close": 8.64, "volume": 711875.0}, {"date": "2026-09-17", "close": 8.82, "volume": 427726.0}, {"date": "2026-09-18", "close": 8.62, "volume": 759924.0}], "refreshing": true}