{"ticker": "JBS", "overview": {"cik": "1791942", "ticker": "JBS", "name": "JBS N.V.", "industry": "Meat Packing Plants", "country": "", "sic": "2011", "announcements": [{"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001213900-26-092674", "price_sensitive": false}, {"form": "425", "date": "2026-08-19", "title": "CURRENT REPORT", "accession": "0001213900-26-091375", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "CURRENT REPORT", "accession": "0001213900-26-091373", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000101", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001036325-26-000026", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "CURRENT REPORT", "accession": "0001213900-26-087444", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001791942-26-000004", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086392", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085774", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-084089", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-068560", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001213900-26-067161", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001213900-26-060378", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001213900-26-060375", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-056240", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-055217", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-055181", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-050273", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-044089", "price_sensitive": true}, {"form": "3/A", "date": "2026-04-14", "title": "Form 3/A", "accession": "0001213900-26-043452", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-042824", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-041590", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-036668", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-035573", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-034244", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 2541488.85, "net": -2541488.85, "insiders": 1, "first_date": "2026-08-24", "last_date": "2026-08-24"}, "metrics": {"ticker": "JBS", "has_prices": true, "as_of": "2026-10-08", "last": 12.75, "prev_close": 12.24, "change": 0.5099999999999998, "change_pct": 0.04166666666666665, "session_volume": 7314041.0, "vwap_5": 12.131991211231378, "vwap_20": 11.862199263613492, "vwap_60": 12.872415020841203, "vwap_250": 13.869098258635274, "high_52w": 18.42, "low_52w": 10.86, "avg_volume_20": 5766115.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-093370", "src": "INSIDERS", "ticker": "JBS", "cik": "1791942", "company": "JBS N.V.", "company_raw": "JBS N.V.", "who": "Guilherme Perboyre Cavalcanti", "who_key": "Cavalcanti Guilherme Perboyre", "role": "Global CFO and IRO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2541488.85, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Meat Packing Plants", "country": "", "headline": "CFO takes $2.5M off the table in JBS", "source_url": "https://www.sec.gov/Archives/edgar/data/2117537/000121390026093370/0001213900-26-093370-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101749}, {"id": "13DG-0001036325-26-000026", "src": "13DG", "ticker": "JBS", "cik": "1791942", "company": "JBS N.V.", "company_raw": "JBS N.V.", "who": "Davis Selected Advisers", "who_key": "DAVIS SELECTED ADVISERS", "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": "Meat Packing Plants", "country": "", "headline": "DAVIS SELECTED ADVISERS takes a 6.5% passive stake in JBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1036325/0001036325-26-000026-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "13DG-0001422848-26-000101", "src": "13DG", "ticker": "JBS", "cik": "1791942", "company": "JBS N.V.", "company_raw": "JBS N.V.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Meat Packing Plants", "country": "", "headline": "Capital Research Global Investors moves to a 4.4% passive stake in JBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000101-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}], "recent_buys": [], "institutional": [{"id": "13DG-0001036325-26-000026", "src": "13DG", "ticker": "JBS", "cik": "1791942", "company": "JBS N.V.", "company_raw": "JBS N.V.", "who": "Davis Selected Advisers", "who_key": "DAVIS SELECTED ADVISERS", "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": "Meat Packing Plants", "country": "", "headline": "DAVIS SELECTED ADVISERS takes a 6.5% passive stake in JBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1036325/0001036325-26-000026-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "13DG-0001422848-26-000101", "src": "13DG", "ticker": "JBS", "cik": "1791942", "company": "JBS N.V.", "company_raw": "JBS N.V.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Meat Packing Plants", "country": "", "headline": "Capital Research Global Investors moves to a 4.4% passive stake in JBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000101-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "JBS N.V. Class A Common Shares", "new_value": "JBS N.V.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001791942", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001791942", "applied": 1, "detected_at": "2026-10-25T10:20:58.542920"}]}, "key_people": [{"who": "Guilherme Perboyre Cavalcanti", "who_key": "Cavalcanti Guilherme Perboyre", "role": "Global CFO and IRO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2541488.85, "net": -2541488.85, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2541488.85, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2117537/000121390026093370/0001213900-26-093370-index.htm"}], "latest": {"action": "SELL", "amount": 2541488.85, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2117537/000121390026093370/0001213900-26-093370-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -2541488.85}], "announcements": [{"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001213900-26-092674", "price_sensitive": false}, {"form": "425", "date": "2026-08-19", "title": "CURRENT REPORT", "accession": "0001213900-26-091375", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "CURRENT REPORT", "accession": "0001213900-26-091373", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000101", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001036325-26-000026", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "CURRENT REPORT", "accession": "0001213900-26-087444", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001791942-26-000004", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086392", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085774", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-084089", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-068560", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001213900-26-067161", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001213900-26-060378", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001213900-26-060375", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-056240", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-055217", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-055181", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-050273", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-044089", "price_sensitive": true}, {"form": "3/A", "date": "2026-04-14", "title": "Form 3/A", "accession": "0001213900-26-043452", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-042824", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-041590", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-036668", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-035573", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-034244", "price_sensitive": true}], "performance": {"ticker": "JBS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 7.85, "volume": 9651.0}, {"date": "2016-10-11", "close": 7.85, "volume": 5425.0}, {"date": "2016-10-12", "close": 7.78, "volume": 2647.0}, {"date": "2016-10-13", "close": 7.81, "volume": 31796.0}, {"date": "2016-10-14", "close": 7.94, "volume": 15305.0}, {"date": "2016-10-17", "close": 7.84, "volume": 5885.0}, {"date": "2016-10-18", "close": 7.88, "volume": 2615.0}, {"date": "2016-10-19", "close": 7.9, "volume": 17308.0}, {"date": "2016-10-20", "close": 7.65, "volume": 4438.0}, {"date": "2016-10-21", "close": 7.582, "volume": 11473.0}, {"date": "2016-10-24", "close": 7.7, "volume": 25988.0}, {"date": "2016-10-25", "close": 7.53, "volume": 3623.0}, {"date": "2016-10-26", "close": 6.6, "volume": 146867.0}, {"date": "2016-10-27", "close": 6.36, "volume": 71402.0}, {"date": "2016-10-28", "close": 6.1, "volume": 38693.0}, {"date": "2016-10-31", "close": 6.125, "volume": 12859.0}, {"date": "2016-11-01", "close": 6.075, "volume": 18449.0}, {"date": "2016-11-02", "close": 5.9, "volume": 20188.0}, {"date": "2016-11-03", "close": 5.92, "volume": 3480.0}, {"date": "2016-11-04", "close": 5.695, "volume": 13729.0}, {"date": "2016-11-07", "close": 6.1, "volume": 22584.0}, {"date": "2016-11-08", "close": 5.955, "volume": 29106.0}, {"date": "2016-11-09", "close": 5.71, "volume": 91684.0}, {"date": "2016-11-10", "close": 5.56, "volume": 26323.0}, {"date": "2016-11-11", "close": 5.42, "volume": 33528.0}, {"date": "2016-11-14", "close": 5.48, "volume": 46295.0}, {"date": "2016-11-15", "close": 5.725, "volume": 55145.0}, {"date": "2016-11-16", "close": 5.66, "volume": 138193.0}, {"date": "2016-11-17", "close": 5.995, "volume": 73949.0}, {"date": "2016-11-18", "close": 6.02, "volume": 13726.0}, {"date": "2016-11-21", "close": 5.94, "volume": 26972.0}, {"date": "2016-11-22", "close": 5.88, "volume": 40182.0}, {"date": "2016-11-23", "close": 5.865, "volume": 45901.0}, {"date": "2016-11-25", "close": 5.82, "volume": 2000.0}, {"date": "2016-11-28", "close": 5.855, "volume": 17517.0}, {"date": "2016-11-29", "close": 5.8, "volume": 5305.0}, {"date": "2016-11-30", "close": 5.72, "volume": 20822.0}, {"date": "2016-12-01", "close": 5.265, "volume": 125865.0}, {"date": "2016-12-02", "close": 5.54, "volume": 48668.0}, {"date": "2016-12-05", "close": 5.445, "volume": 16125.0}, {"date": "2016-12-06", "close": 6.5, "volume": 111680.0}, {"date": "2016-12-07", "close": 6.74, "volume": 22818.0}, {"date": "2016-12-08", "close": 6.61, "volume": 19784.0}, {"date": "2016-12-09", "close": 6.56, "volume": 53105.0}, {"date": "2016-12-12", "close": 6.55, "volume": 17821.0}, {"date": "2016-12-13", "close": 6.72, "volume": 49747.0}, {"date": "2016-12-14", "close": 6.5, "volume": 37750.0}, {"date": "2016-12-15", "close": 6.46, "volume": 70064.0}, {"date": "2016-12-16", "close": 6.61, "volume": 29552.0}, {"date": "2016-12-19", "close": 6.64, "volume": 42439.0}, {"date": "2016-12-20", "close": 6.81, "volume": 76183.0}, {"date": "2016-12-21", "close": 6.89, "volume": 50869.0}, {"date": "2016-12-22", "close": 6.95, "volume": 60828.0}, {"date": "2016-12-23", "close": 6.98, "volume": 26410.0}, {"date": "2016-12-27", "close": 6.97, "volume": 9916.0}, {"date": "2016-12-28", "close": 7.04, "volume": 38776.0}, {"date": "2016-12-29", "close": 7.06, "volume": 37848.0}, {"date": "2016-12-30", "close": 7.0, "volume": 3121.0}, {"date": "2017-01-03", "close": 7.04, "volume": 15753.0}, {"date": "2017-01-04", "close": 7.12, "volume": 9102.0}, {"date": "2017-01-05", "close": 7.35, "volume": 11827.0}, {"date": "2017-01-06", "close": 7.23, "volume": 33115.0}, {"date": "2017-01-09", "close": 7.21, "volume": 25563.0}, {"date": "2017-01-10", "close": 7.5, "volume": 12465.0}, {"date": "2017-01-11", "close": 7.535, "volume": 34460.0}, {"date": "2017-01-12", "close": 7.5, "volume": 32617.0}, {"date": "2017-01-13", "close": 7.38, "volume": 41465.0}, {"date": "2017-01-17", "close": 7.4, "volume": 307277.0}, {"date": "2017-01-18", "close": 7.48, "volume": 87579.0}, {"date": "2017-01-19", "close": 7.61, "volume": 5154.0}, {"date": "2017-01-20", "close": 7.59, "volume": 6552.0}, {"date": "2017-01-23", "close": 7.55, "volume": 58879.0}, {"date": "2017-01-24", "close": 7.59, "volume": 143806.0}, {"date": "2017-01-25", "close": 7.71, "volume": 21193.0}, {"date": "2017-01-26", "close": 7.59, "volume": 125967.0}, {"date": "2017-01-27", "close": 7.57, "volume": 13324.0}, {"date": "2017-01-30", "close": 7.6, "volume": 21110.0}, {"date": "2017-01-31", "close": 7.56, "volume": 30405.0}, {"date": "2017-02-01", "close": 7.86, "volume": 33496.0}, {"date": "2017-02-02", "close": 8.05, "volume": 34884.0}, {"date": "2017-02-03", "close": 7.97, "volume": 11152.0}, {"date": "2017-02-06", "close": 7.824, "volume": 30500.0}, {"date": "2017-02-07", "close": 7.54, "volume": 19006.0}, {"date": "2017-02-08", "close": 7.674, "volume": 12821.0}, {"date": "2017-02-09", "close": 7.655, "volume": 5575.0}, {"date": "2017-02-10", "close": 7.76, "volume": 2916.0}, {"date": "2017-02-13", "close": 7.74, "volume": 6260.0}, {"date": "2017-02-14", "close": 7.87, "volume": 8772.0}, {"date": "2017-02-15", "close": 7.98, "volume": 15594.0}, {"date": "2017-02-16", "close": 7.9, "volume": 8294.0}, {"date": "2017-02-17", "close": 7.95, "volume": 6716.0}, {"date": "2017-02-21", "close": 7.82, "volume": 294607.0}, {"date": "2017-02-22", "close": 7.79, "volume": 10310.0}, {"date": "2017-02-23", "close": 7.865, "volume": 5766.0}, {"date": "2017-02-24", "close": 7.65, "volume": 13935.0}, {"date": "2017-02-27", "close": 7.68, "volume": 2083.0}, {"date": "2017-02-28", "close": 7.51, "volume": 16907.0}, {"date": "2017-03-01", "close": 7.66, "volume": 3490.0}, {"date": "2017-03-02", "close": 7.45, "volume": 10660.0}, {"date": "2017-03-03", "close": 7.59, "volume": 7487.0}, {"date": "2017-03-06", "close": 7.15, "volume": 18807.0}, {"date": "2017-03-07", "close": 7.215, "volume": 19984.0}, {"date": "2017-03-08", "close": 7.1, "volume": 16470.0}, {"date": "2017-03-09", "close": 7.12, "volume": 6497.0}, {"date": "2017-03-10", "close": 7.25, "volume": 26767.0}, {"date": "2017-03-13", "close": 7.39, "volume": 12760.0}, {"date": "2017-03-14", "close": 7.4299, "volume": 11110.0}, {"date": "2017-03-15", "close": 7.66, "volume": 44735.0}, {"date": "2017-03-16", "close": 7.67, "volume": 44564.0}, {"date": "2017-03-17", "close": 6.96, "volume": 474213.0}, {"date": "2017-03-20", "close": 7.03, "volume": 132931.0}, {"date": "2017-03-21", "close": 6.947, "volume": 139375.0}, {"date": "2017-03-22", "close": 7.07, "volume": 85512.0}, {"date": "2017-03-23", "close": 6.93, "volume": 57316.0}, {"date": "2017-03-24", "close": 7.0, "volume": 26585.0}, {"date": "2017-03-27", "close": 6.94, "volume": 44178.0}, {"date": "2017-03-28", "close": 6.77, "volume": 31707.0}, {"date": "2017-03-29", "close": 6.73, "volume": 32917.0}, {"date": "2017-03-30", "close": 6.63, "volume": 22970.0}, {"date": "2017-03-31", "close": 6.553, "volume": 80399.0}, {"date": "2017-04-03", "close": 6.53, "volume": 34771.0}, {"date": "2017-04-04", "close": 6.465, "volume": 14545.0}, {"date": "2017-04-05", "close": 6.29, "volume": 50266.0}, {"date": "2017-04-06", "close": 6.1, "volume": 70222.0}, {"date": "2017-04-07", "close": 6.295, "volume": 85778.0}, {"date": "2017-04-10", "close": 6.455, "volume": 23528.0}, {"date": "2017-04-11", "close": 6.6, "volume": 95915.0}, {"date": "2017-04-12", "close": 6.48, "volume": 56154.0}, {"date": "2017-04-13", "close": 6.5, "volume": 62359.0}, {"date": "2017-04-17", "close": 6.66, "volume": 9686.0}, {"date": "2017-04-18", "close": 6.55, "volume": 55137.0}, {"date": "2017-04-19", "close": 6.48, "volume": 25033.0}, {"date": "2017-04-20", "close": 6.44, "volume": 46111.0}, {"date": "2017-04-21", "close": 6.55, "volume": 323264.0}, {"date": "2017-04-24", "close": 6.65, "volume": 80282.0}, {"date": "2017-04-25", "close": 6.62, "volume": 20034.0}, {"date": "2017-04-26", "close": 6.61, "volume": 27536.0}, {"date": "2017-04-27", "close": 6.6, "volume": 18567.0}, {"date": "2017-04-28", "close": 6.47, "volume": 61980.0}, {"date": "2017-05-01", "close": 6.655, "volume": 4342.0}, {"date": "2017-05-02", "close": 6.94, "volume": 187669.0}, {"date": "2017-05-03", "close": 6.94, "volume": 21234.0}, {"date": "2017-05-04", "close": 6.67, "volume": 12376.0}, {"date": "2017-05-05", "close": 6.75, "volume": 15613.0}, {"date": "2017-05-08", "close": 6.74, "volume": 5601.0}, {"date": "2017-05-09", "close": 7.0, "volume": 6111.0}, {"date": "2017-05-10", "close": 7.22, "volume": 48186.0}, {"date": "2017-05-11", "close": 7.24, "volume": 3518.0}, {"date": "2017-05-12", "close": 6.96, "volume": 71182.0}, {"date": "2017-05-15", "close": 6.915, "volume": 28108.0}, {"date": "2017-05-16", "close": 6.37, "volume": 118612.0}, {"date": "2017-05-17", "close": 6.12, "volume": 53478.0}, {"date": "2017-05-18", "close": 5.08, "volume": 1364561.0}, {"date": "2017-05-19", "close": 5.36, "volume": 466482.0}, {"date": "2017-05-22", "close": 3.68, "volume": 1066351.0}, {"date": "2017-05-23", "close": 4.02, "volume": 3406226.0}, {"date": "2017-05-24", "close": 4.16, "volume": 1080547.0}, {"date": "2017-05-25", "close": 4.87, "volume": 1119168.0}, {"date": "2017-05-26", "close": 4.68, "volume": 2979056.0}, {"date": "2017-05-30", "close": 4.51, "volume": 462893.0}, {"date": "2017-05-31", "close": 4.93, "volume": 477516.0}, {"date": "2017-06-01", "close": 4.83, "volume": 715672.0}, {"date": "2017-06-02", "close": 4.687, "volume": 212166.0}, {"date": "2017-06-05", "close": 4.48, "volume": 185407.0}, {"date": "2017-06-06", "close": 4.835, "volume": 163525.0}, {"date": "2017-06-07", "close": 4.714, "volume": 64793.0}, {"date": "2017-06-08", "close": 4.62, "volume": 353969.0}, {"date": "2017-06-09", "close": 4.465, "volume": 549569.0}, {"date": "2017-06-12", "close": 4.284, "volume": 586603.0}, {"date": "2017-06-13", "close": 4.17, "volume": 127506.0}, {"date": "2017-06-14", "close": 4.2, "volume": 104680.0}, {"date": "2017-06-15", "close": 4.11, "volume": 61535.0}, {"date": "2017-06-16", "close": 4.07, "volume": 192974.0}, {"date": "2017-06-19", "close": 3.94, "volume": 666269.0}, {"date": "2017-06-20", "close": 3.65, "volume": 445015.0}, {"date": "2017-06-21", "close": 3.81, "volume": 154858.0}, {"date": "2017-06-22", "close": 3.85, "volume": 106160.0}, {"date": "2017-06-23", "close": 3.79, "volume": 315696.0}, {"date": "2017-06-26", "close": 3.8, "volume": 89474.0}, {"date": "2017-06-27", "close": 3.76, "volume": 183209.0}, {"date": "2017-06-28", "close": 3.79, "volume": 35112.0}, {"date": "2017-06-29", "close": 3.84, "volume": 268533.0}, {"date": "2017-06-30", "close": 4.0, "volume": 316290.0}, {"date": "2017-07-03", "close": 4.21, "volume": 62742.0}, {"date": "2017-07-05", "close": 3.99, "volume": 93933.0}, {"date": "2017-07-06", "close": 3.84, "volume": 57839.0}, {"date": "2017-07-07", "close": 3.93, "volume": 55954.0}, {"date": "2017-07-10", "close": 4.01, "volume": 22935.0}, {"date": "2017-07-11", "close": 4.09, "volume": 19890.0}, {"date": "2017-07-12", "close": 4.18, "volume": 76473.0}, {"date": "2017-07-13", "close": 4.55, "volume": 356451.0}, {"date": "2017-07-14", "close": 4.57, "volume": 514716.0}, {"date": "2017-07-17", "close": 4.6, "volume": 64866.0}, {"date": "2017-07-18", "close": 4.555, "volume": 35330.0}, {"date": "2017-07-19", "close": 4.52, "volume": 92000.0}, {"date": "2017-07-20", "close": 4.575, "volume": 19597.0}, {"date": "2017-07-21", "close": 4.45, "volume": 164299.0}, {"date": "2017-07-24", "close": 4.435, "volume": 38955.0}, {"date": "2017-07-25", "close": 4.46, "volume": 42574.0}, {"date": "2017-07-26", "close": 4.74, "volume": 618630.0}, {"date": "2017-07-27", "close": 4.96, "volume": 288581.0}, {"date": "2017-07-28", "close": 4.835, "volume": 174403.0}, {"date": "2017-07-31", "close": 4.87, "volume": 69179.0}, {"date": "2017-08-01", "close": 4.94, "volume": 153345.0}, {"date": "2017-08-02", "close": 4.926, "volume": 47910.0}, {"date": "2017-08-03", "close": 5.01, "volume": 77936.0}, {"date": "2017-08-04", "close": 5.04, "volume": 95971.0}, {"date": "2017-08-07", "close": 5.07, "volume": 26215.0}, {"date": "2017-08-08", "close": 5.4, "volume": 568475.0}, {"date": "2017-08-09", "close": 5.25, "volume": 135051.0}, {"date": "2017-08-10", "close": 5.01, "volume": 108186.0}, {"date": "2017-08-11", "close": 5.29, "volume": 31404.0}, {"date": "2017-08-14", "close": 5.35, "volume": 50619.0}, {"date": "2017-08-15", "close": 5.425, "volume": 213198.0}, {"date": "2017-08-16", "close": 5.57, "volume": 216215.0}, {"date": "2017-08-17", "close": 5.3, "volume": 185258.0}, {"date": "2017-08-18", "close": 5.24, "volume": 88833.0}, {"date": "2017-08-21", "close": 5.2, "volume": 9760.0}, {"date": "2017-08-22", "close": 5.09, "volume": 8315.0}, {"date": "2017-08-23", "close": 5.24, "volume": 19930.0}, {"date": "2017-08-24", "close": 5.33, "volume": 26677.0}, {"date": "2017-08-25", "close": 5.6, "volume": 693030.0}, {"date": "2017-08-28", "close": 5.78, "volume": 250712.0}, {"date": "2017-08-29", "close": 5.66, "volume": 84538.0}, {"date": "2017-08-30", "close": 5.64, "volume": 49012.0}, {"date": "2017-08-31", "close": 5.46, "volume": 175851.0}, {"date": "2017-09-01", "close": 5.5, "volume": 57976.0}, {"date": "2017-09-05", "close": 5.09, "volume": 412778.0}, {"date": "2017-09-06", "close": 5.17, "volume": 401091.0}, {"date": "2017-09-07", "close": 5.26, "volume": 237865.0}, {"date": "2017-09-08", "close": 5.33, "volume": 337206.0}, {"date": "2017-09-11", "close": 5.39, "volume": 384004.0}, {"date": "2017-09-12", "close": 5.24, "volume": 1221959.0}, {"date": "2017-09-13", "close": 5.22, "volume": 437372.0}, {"date": "2017-09-14", "close": 5.6, "volume": 553547.0}, {"date": "2017-09-15", "close": 5.64, "volume": 255409.0}, {"date": "2017-09-18", "close": 5.41, "volume": 468114.0}, {"date": "2017-09-19", "close": 5.39, "volume": 334588.0}, {"date": "2017-09-20", "close": 5.34, "volume": 407075.0}, {"date": "2017-09-21", "close": 5.29, "volume": 115329.0}, {"date": "2017-09-22", "close": 5.36, "volume": 248114.0}, {"date": "2017-09-25", "close": 5.28, "volume": 82767.0}, {"date": "2017-09-26", "close": 5.33, "volume": 268608.0}, {"date": "2017-09-27", "close": 5.28, "volume": 429078.0}, {"date": "2017-09-28", "close": 5.23, "volume": 407847.0}, {"date": "2017-09-29", "close": 5.37, "volume": 591082.0}, {"date": "2017-10-02", "close": 5.49, "volume": 30500.0}, {"date": "2017-10-03", "close": 5.58, "volume": 36042.0}, {"date": "2017-10-04", "close": 5.609, "volume": 105662.0}, {"date": "2017-10-05", "close": 5.6, "volume": 140728.0}, {"date": "2017-10-06", "close": 5.46, "volume": 184309.0}, {"date": "2017-10-09", "close": 5.32, "volume": 155749.0}, {"date": "2017-10-10", "close": 5.395, "volume": 267796.0}, {"date": "2017-10-11", "close": 5.435, "volume": 133016.0}, {"date": "2017-10-12", "close": 5.49, "volume": 43457.0}, {"date": "2017-10-13", "close": 5.575, "volume": 277024.0}, {"date": "2017-10-16", "close": 5.4, "volume": 29565.0}, {"date": "2017-10-17", "close": 5.31, "volume": 60949.0}, {"date": "2017-10-18", "close": 5.23, "volume": 173848.0}, {"date": "2017-10-19", "close": 5.116, "volume": 596265.0}, {"date": "2017-10-20", "close": 5.03, "volume": 722749.0}, {"date": "2017-10-23", "close": 4.91, "volume": 102512.0}, {"date": "2017-10-24", "close": 4.78, "volume": 434118.0}, {"date": "2017-10-25", "close": 5.01, "volume": 189432.0}, {"date": "2017-10-26", "close": 4.73, "volume": 253449.0}, {"date": "2017-10-27", "close": 4.78, "volume": 57101.0}, {"date": "2017-10-30", "close": 4.61, "volume": 325401.0}, {"date": "2017-10-31", "close": 4.66, "volume": 185463.0}, {"date": "2017-11-01", "close": 4.64, "volume": 64431.0}, {"date": "2017-11-02", "close": 4.7, "volume": 21707.0}, {"date": "2017-11-03", "close": 4.39, "volume": 323177.0}, {"date": "2017-11-06", "close": 4.63, "volume": 45944.0}, {"date": "2017-11-07", "close": 4.42, "volume": 206225.0}, {"date": "2017-11-08", "close": 4.65, "volume": 136018.0}, {"date": "2017-11-09", "close": 4.945, "volume": 226065.0}, {"date": "2017-11-10", "close": 4.78, "volume": 19646.0}, {"date": "2017-11-13", "close": 4.78, "volume": 11472.0}, {"date": "2017-11-14", "close": 4.82, "volume": 373238.0}, {"date": "2017-11-15", "close": 4.73, "volume": 23280.0}, {"date": "2017-11-16", "close": 4.71, "volume": 12686.0}, {"date": "2017-11-17", "close": 4.7, "volume": 50076.0}, {"date": "2017-11-20", "close": 4.74, "volume": 33693.0}, {"date": "2017-11-21", "close": 4.78, "volume": 49134.0}, {"date": "2017-11-22", "close": 4.88, "volume": 23501.0}, {"date": "2017-11-24", "close": 4.845, "volume": 8115.0}, {"date": "2017-11-27", "close": 4.84, "volume": 7601.0}, {"date": "2017-11-28", "close": 4.98, "volume": 7762.0}, {"date": "2017-11-29", "close": 4.82, "volume": 113595.0}, {"date": "2017-11-30", "close": 4.87, "volume": 119619.0}, {"date": "2017-12-01", "close": 5.01, "volume": 84359.0}, {"date": "2017-12-04", "close": 5.275, "volume": 330161.0}, {"date": "2017-12-05", "close": 5.38, "volume": 207195.0}, {"date": "2017-12-06", "close": 5.41, "volume": 270358.0}, {"date": "2017-12-07", "close": 5.23, "volume": 94892.0}, {"date": "2017-12-08", "close": 5.27, "volume": 4567.0}, {"date": "2017-12-11", "close": 5.175, "volume": 151959.0}, {"date": "2017-12-12", "close": 5.23, "volume": 224111.0}, {"date": "2017-12-13", "close": 5.17, "volume": 68361.0}, {"date": "2017-12-14", "close": 5.15, "volume": 130361.0}, {"date": "2017-12-15", "close": 5.32, "volume": 158039.0}, {"date": "2017-12-18", "close": 5.42, "volume": 47073.0}, {"date": "2017-12-19", "close": 5.45, "volume": 81333.0}, {"date": "2017-12-20", "close": 5.395, "volume": 30163.0}, {"date": "2017-12-21", "close": 5.42, "volume": 30356.0}, {"date": "2017-12-22", "close": 5.46, "volume": 26795.0}, {"date": "2017-12-26", "close": 5.62, "volume": 154959.0}, {"date": "2017-12-27", "close": 5.81, "volume": 432006.0}, {"date": "2017-12-28", "close": 5.83, "volume": 415247.0}, {"date": "2017-12-29", "close": 5.91, "volume": 218197.0}, {"date": "2018-01-02", "close": 6.06, "volume": 322802.0}, {"date": "2018-01-03", "close": 6.16, "volume": 331551.0}, {"date": "2018-01-04", "close": 6.03, "volume": 603088.0}, {"date": "2018-01-05", "close": 6.13, "volume": 633839.0}, {"date": "2018-01-08", "close": 6.09, "volume": 259522.0}, {"date": "2018-01-09", "close": 5.87, "volume": 49906.0}, {"date": "2018-01-10", "close": 5.95, "volume": 209058.0}, {"date": "2018-01-11", "close": 6.0399, "volume": 291625.0}, {"date": "2018-01-12", "close": 6.05, "volume": 77739.0}, {"date": "2018-01-16", "close": 5.9, "volume": 22088.0}, {"date": "2018-01-17", "close": 5.92, "volume": 8207.0}, {"date": "2018-01-18", "close": 5.935, "volume": 426808.0}, {"date": "2018-01-19", "close": 6.04, "volume": 309349.0}, {"date": "2018-01-22", "close": 6.05, "volume": 105941.0}, {"date": "2018-01-23", "close": 5.79, "volume": 412143.0}, {"date": "2018-01-24", "close": 6.17, "volume": 223975.0}, {"date": "2018-01-25", "close": 6.3, "volume": 128689.0}, {"date": "2018-01-26", "close": 6.37, "volume": 351298.0}, {"date": "2018-01-29", "close": 6.41, "volume": 261426.0}, {"date": "2018-01-30", "close": 6.32, "volume": 366472.0}, {"date": "2018-01-31", "close": 6.335, "volume": 102853.0}, {"date": "2018-02-01", "close": 6.31, "volume": 17595.0}, {"date": "2018-02-02", "close": 6.13, "volume": 257503.0}, {"date": "2018-02-05", "close": 5.93, "volume": 44448.0}, {"date": "2018-02-06", "close": 6.075, "volume": 133783.0}, {"date": "2018-02-07", "close": 5.91, "volume": 28597.0}, {"date": "2018-02-08", "close": 5.7, "volume": 149919.0}, {"date": "2018-02-09", "close": 5.81, "volume": 295491.0}, {"date": "2018-02-12", "close": 5.92, "volume": 32659.0}, {"date": "2018-02-13", "close": 5.98, "volume": 5754.0}, {"date": "2018-02-14", "close": 6.06, "volume": 41117.0}, {"date": "2018-02-15", "close": 5.96, "volume": 222906.0}, {"date": "2018-02-16", "close": 5.9, "volume": 220433.0}, {"date": "2018-02-20", "close": 5.92, "volume": 129190.0}, {"date": "2018-02-21", "close": 6.05, "volume": 142840.0}, {"date": "2018-02-22", "close": 6.3, "volume": 122001.0}, {"date": "2018-02-23", "close": 6.38, "volume": 41374.0}, {"date": "2018-02-26", "close": 6.16, "volume": 119233.0}, {"date": "2018-02-27", "close": 6.13, "volume": 24469.0}, {"date": "2018-02-28", "close": 6.0, "volume": 39219.0}, {"date": "2018-03-01", "close": 6.03, "volume": 173745.0}, {"date": "2018-03-02", "close": 6.09, "volume": 354180.0}, {"date": "2018-03-05", "close": 5.79, "volume": 78128.0}, {"date": "2018-03-06", "close": 5.8, "volume": 257201.0}, {"date": "2018-03-07", "close": 5.67, "volume": 18502.0}, {"date": "2018-03-08", "close": 5.73, "volume": 6134.0}, {"date": "2018-03-09", "close": 5.89, "volume": 21603.0}, {"date": "2018-03-12", "close": 6.225, "volume": 56355.0}, {"date": "2018-03-13", "close": 6.32, "volume": 409530.0}, {"date": "2018-03-14", "close": 6.24, "volume": 12864.0}, {"date": "2018-03-15", "close": 5.895, "volume": 10448.0}, {"date": "2018-03-16", "close": 5.88, "volume": 19923.0}, {"date": "2018-03-19", "close": 5.88, "volume": 225996.0}, {"date": "2018-03-20", "close": 5.82, "volume": 94440.0}, {"date": "2018-03-21", "close": 5.83, "volume": 3035.0}, {"date": "2018-03-22", "close": 5.74, "volume": 93115.0}, {"date": "2018-03-23", "close": 5.62, "volume": 139355.0}, {"date": "2018-03-26", "close": 5.69, "volume": 6267.0}, {"date": "2018-03-27", "close": 5.49, "volume": 82403.0}, {"date": "2018-03-28", "close": 5.34, "volume": 69861.0}, {"date": "2018-03-29", "close": 5.65, "volume": 129119.0}, {"date": "2018-04-02", "close": 5.68, "volume": 21058.0}, {"date": "2018-04-03", "close": 5.39, "volume": 14357.0}, {"date": "2018-04-04", "close": 5.54, "volume": 228428.0}, {"date": "2018-04-05", "close": 5.39, "volume": 179594.0}, {"date": "2018-04-06", "close": 5.4, "volume": 84563.0}, {"date": "2018-04-09", "close": 5.3, "volume": 96347.0}, {"date": "2018-04-10", "close": 5.24, "volume": 256752.0}, {"date": "2018-04-11", "close": 5.5, "volume": 33654.0}, {"date": "2018-04-12", "close": 5.585, "volume": 56523.0}, {"date": "2018-04-13", "close": 5.38, "volume": 431249.0}, {"date": "2018-04-16", "close": 5.266, "volume": 220051.0}, {"date": "2018-04-17", "close": 5.32, "volume": 155504.0}, {"date": "2018-04-18", "close": 5.5, "volume": 189248.0}, {"date": "2018-04-19", "close": 5.45, "volume": 62824.0}, {"date": "2018-04-20", "close": 5.395, "volume": 66559.0}, {"date": "2018-04-23", "close": 5.295, "volume": 84015.0}, {"date": "2018-04-24", "close": 5.34, "volume": 13447.0}, {"date": "2018-04-25", "close": 5.23, "volume": 399119.0}, {"date": "2018-04-26", "close": 5.36, "volume": 243161.0}, {"date": "2018-04-27", "close": 5.215, "volume": 311428.0}, {"date": "2018-04-30", "close": 5.05, "volume": 63802.0}, {"date": "2018-05-01", "close": 4.9588, "volume": 17979.0}, {"date": "2018-05-02", "close": 4.905, "volume": 36223.0}, {"date": "2018-05-03", "close": 4.875, "volume": 28720.0}, {"date": "2018-05-04", "close": 4.835, "volume": 170164.0}, {"date": "2018-05-07", "close": 5.0, "volume": 44843.0}, {"date": "2018-05-08", "close": 4.62, "volume": 113880.0}, {"date": "2018-05-09", "close": 4.7, "volume": 116539.0}, {"date": "2018-05-10", "close": 5.07, "volume": 23633.0}, {"date": "2018-05-11", "close": 4.96, "volume": 61706.0}, {"date": "2018-05-14", "close": 4.88, "volume": 60735.0}, {"date": "2018-05-15", "close": 5.06, "volume": 557968.0}, {"date": "2018-05-16", "close": 5.16, "volume": 14596.0}, {"date": "2018-05-17", "close": 4.99, "volume": 206528.0}, {"date": "2018-05-18", "close": 5.06, "volume": 249955.0}, {"date": "2018-05-21", "close": 5.24, "volume": 13628.0}, {"date": "2018-05-22", "close": 5.18, "volume": 146194.0}, {"date": "2018-05-23", "close": 5.17, "volume": 296397.0}, {"date": "2018-05-24", "close": 5.16, "volume": 101149.0}, {"date": "2018-05-25", "close": 5.16, "volume": 38804.0}, {"date": "2018-05-29", "close": 4.87, "volume": 142060.0}, {"date": "2018-05-30", "close": 4.79, "volume": 150676.0}, {"date": "2018-05-31", "close": 4.8, "volume": 35465.0}, {"date": "2018-06-01", "close": 4.85, "volume": 48748.0}, {"date": "2018-06-04", "close": 4.78, "volume": 184526.0}, {"date": "2018-06-05", "close": 4.51, "volume": 141553.0}, {"date": "2018-06-06", "close": 4.55, "volume": 36444.0}, {"date": "2018-06-07", "close": 4.33, "volume": 245404.0}, {"date": "2018-06-08", "close": 4.7, "volume": 213981.0}, {"date": "2018-06-11", "close": 4.75, "volume": 14337.0}, {"date": "2018-06-12", "close": 4.65, "volume": 67008.0}, {"date": "2018-06-13", "close": 4.72, "volume": 13855.0}, {"date": "2018-06-14", "close": 4.59, "volume": 12731.0}, {"date": "2018-06-15", "close": 4.79, "volume": 38070.0}, {"date": "2018-06-18", "close": 4.68, "volume": 191188.0}, {"date": "2018-06-19", "close": 4.83, "volume": 791035.0}, {"date": "2018-06-20", "close": 4.71, "volume": 12367.0}, {"date": "2018-06-21", "close": 4.89, "volume": 629169.0}, {"date": "2018-06-22", "close": 4.86, "volume": 615957.0}, {"date": "2018-06-25", "close": 4.925, "volume": 477831.0}, {"date": "2018-06-26", "close": 4.855, "volume": 164479.0}, {"date": "2018-06-27", "close": 4.66, "volume": 88156.0}, {"date": "2018-06-28", "close": 4.565, "volume": 38685.0}, {"date": "2018-06-29", "close": 4.7, "volume": 30608.0}, {"date": "2018-07-02", "close": 4.65, "volume": 13265.0}, {"date": "2018-07-03", "close": 4.745, "volume": 8813.0}, {"date": "2018-07-05", "close": 4.803, "volume": 32502.0}, {"date": "2018-07-06", "close": 4.7, "volume": 18117.0}, {"date": "2018-07-09", "close": 4.76, "volume": 18213.0}, {"date": "2018-07-10", "close": 5.08, "volume": 197405.0}, {"date": "2018-07-11", "close": 4.87, "volume": 4218.0}, {"date": "2018-07-12", "close": 4.8525, "volume": 10855.0}, {"date": "2018-07-13", "close": 4.79, "volume": 7213.0}, {"date": "2018-07-16", "close": 4.865, "volume": 35497.0}, {"date": "2018-07-17", "close": 5.15, "volume": 217523.0}, {"date": "2018-07-18", "close": 5.04, "volume": 122211.0}, {"date": "2018-07-19", "close": 5.03, "volume": 5250.0}, {"date": "2018-07-20", "close": 5.04, "volume": 352588.0}, {"date": "2018-07-23", "close": 4.95, "volume": 87475.0}, {"date": "2018-07-24", "close": 5.085, "volume": 281766.0}, {"date": "2018-07-25", "close": 5.27, "volume": 112189.0}, {"date": "2018-07-26", "close": 5.08, "volume": 62470.0}, {"date": "2018-07-27", "close": 5.12, "volume": 14168.0}, {"date": "2018-07-30", "close": 4.8663, "volume": 19598.0}, {"date": "2018-07-31", "close": 5.15, "volume": 440002.0}, {"date": "2018-08-01", "close": 4.81, "volume": 12036.0}, {"date": "2018-08-02", "close": 4.835, "volume": 124536.0}, {"date": "2018-08-03", "close": 4.93, "volume": 115444.0}, {"date": "2018-08-06", "close": 4.82, "volume": 25967.0}, {"date": "2018-08-07", "close": 4.68, "volume": 40078.0}, {"date": "2018-08-08", "close": 4.615, "volume": 14853.0}, {"date": "2018-08-09", "close": 4.54, "volume": 246331.0}, {"date": "2018-08-10", "close": 4.35, "volume": 205028.0}, {"date": "2018-08-13", "close": 4.49, "volume": 90558.0}, {"date": "2018-08-14", "close": 4.59, "volume": 156063.0}, {"date": "2018-08-15", "close": 4.65, "volume": 79236.0}, {"date": "2018-08-16", "close": 4.545, "volume": 27290.0}, {"date": "2018-08-17", "close": 4.54, "volume": 19774.0}, {"date": "2018-08-20", "close": 4.4, "volume": 16453.0}, {"date": "2018-08-21", "close": 4.39, "volume": 19411.0}, {"date": "2018-08-22", "close": 4.565, "volume": 92923.0}, {"date": "2018-08-23", "close": 4.42, "volume": 189590.0}, {"date": "2018-08-24", "close": 4.54, "volume": 128397.0}, {"date": "2018-08-27", "close": 4.64, "volume": 95746.0}, {"date": "2018-08-28", "close": 4.5075, "volume": 11639.0}, {"date": "2018-08-29", "close": 4.54, "volume": 16260.0}, {"date": "2018-08-30", "close": 4.39, "volume": 9092.0}, {"date": "2018-08-31", "close": 4.585, "volume": 2012.0}, {"date": "2018-09-04", "close": 4.43, "volume": 36555.0}, {"date": "2018-09-05", "close": 4.435, "volume": 26427.0}, {"date": "2018-09-06", "close": 4.47, "volume": 8137.0}, {"date": "2018-09-07", "close": 4.67, "volume": 11099.0}, {"date": "2018-09-10", "close": 4.52, "volume": 19856.0}, {"date": "2018-09-11", "close": 4.49, "volume": 14381.0}, {"date": "2018-09-12", "close": 4.435, "volume": 108528.0}, {"date": "2018-09-13", "close": 4.345, "volume": 178840.0}, {"date": "2018-09-14", "close": 4.37, "volume": 111206.0}, {"date": "2018-09-17", "close": 4.57, "volume": 398747.0}, {"date": "2018-09-18", "close": 4.76, "volume": 395511.0}, {"date": "2018-09-19", "close": 4.665, "volume": 84366.0}, {"date": "2018-09-20", "close": 4.6, "volume": 26298.0}, {"date": "2018-09-21", "close": 4.67, "volume": 54758.0}, {"date": "2018-09-24", "close": 4.54, "volume": 335535.0}, {"date": "2018-09-25", "close": 4.6075, "volume": 117328.0}, {"date": "2018-09-26", "close": 4.78, "volume": 103945.0}, {"date": "2018-09-27", "close": 4.71, "volume": 178452.0}, {"date": "2018-09-28", "close": 4.64, "volume": 98805.0}, {"date": "2018-10-01", "close": 4.58, "volume": 2318.0}, {"date": "2018-10-02", "close": 4.7, "volume": 121716.0}, {"date": "2018-10-03", "close": 4.67, "volume": 90911.0}, {"date": "2018-10-04", "close": 4.46, "volume": 35232.0}, {"date": "2018-10-05", "close": 4.42, "volume": 88479.0}, {"date": "2018-10-08", "close": 4.675, "volume": 28072.0}, {"date": "2018-10-09", "close": 4.79, "volume": 36972.0}, {"date": "2018-10-10", "close": 4.72, "volume": 14804.0}, {"date": "2018-10-11", "close": 4.81, "volume": 170942.0}, {"date": "2018-10-12", "close": 4.835, "volume": 11335.0}, {"date": "2018-10-15", "close": 4.84, "volume": 228001.0}, {"date": "2018-10-16", "close": 4.98, "volume": 140383.0}, {"date": "2018-10-17", "close": 5.05, "volume": 178937.0}, {"date": "2018-10-18", "close": 5.08, "volume": 127903.0}, {"date": "2018-10-19", "close": 5.11, "volume": 105044.0}, {"date": "2018-10-22", "close": 5.28, "volume": 240922.0}, {"date": "2018-10-23", "close": 5.495, "volume": 289034.0}, {"date": "2018-10-24", "close": 5.34, "volume": 164654.0}, {"date": "2018-10-25", "close": 5.42, "volume": 95161.0}, {"date": "2018-10-26", "close": 5.4225, "volume": 42419.0}, {"date": "2018-10-29", "close": 5.15, "volume": 75032.0}, {"date": "2018-10-30", "close": 5.51, "volume": 307073.0}, {"date": "2018-10-31", "close": 5.4, "volume": 213377.0}, {"date": "2018-11-01", "close": 5.465, "volume": 158766.0}, {"date": "2018-11-02", "close": 5.565, "volume": 38294.0}, {"date": "2018-11-05", "close": 5.53, "volume": 57370.0}, {"date": "2018-11-06", "close": 5.5, "volume": 61725.0}, {"date": "2018-11-07", "close": 5.565, "volume": 40202.0}, {"date": "2018-11-08", "close": 5.4, "volume": 2278.0}, {"date": "2018-11-09", "close": 5.27, "volume": 12731.0}, {"date": "2018-11-12", "close": 5.295, "volume": 11709.0}, {"date": "2018-11-13", "close": 5.14, "volume": 107622.0}, {"date": "2018-11-14", "close": 5.93, "volume": 914876.0}, {"date": "2018-11-15", "close": 5.995, "volume": 38439.0}, {"date": "2018-11-16", "close": 6.075, "volume": 256970.0}, {"date": "2018-11-19", "close": 5.81, "volume": 20708.0}, {"date": "2018-11-20", "close": 5.63, "volume": 11545.0}, {"date": "2018-11-21", "close": 6.016, "volume": 211138.0}, {"date": "2018-11-23", "close": 5.88, "volume": 44485.0}, {"date": "2018-11-26", "close": 5.65, "volume": 268598.0}, {"date": "2018-11-27", "close": 5.88, "volume": 142045.0}, {"date": "2018-11-28", "close": 5.91, "volume": 122100.0}, {"date": "2018-11-29", "close": 5.96, "volume": 188787.0}, {"date": "2018-11-30", "close": 6.08, "volume": 138245.0}, {"date": "2018-12-03", "close": 6.12, "volume": 139517.0}, {"date": "2018-12-04", "close": 5.935, "volume": 72282.0}, {"date": "2018-12-06", "close": 6.34, "volume": 248873.0}, {"date": "2018-12-07", "close": 6.23, "volume": 115041.0}, {"date": "2018-12-10", "close": 5.93, "volume": 53294.0}, {"date": "2018-12-11", "close": 5.9, "volume": 14580.0}, {"date": "2018-12-12", "close": 5.93, "volume": 188479.0}, {"date": "2018-12-13", "close": 6.25, "volume": 106426.0}, {"date": "2018-12-14", "close": 6.3, "volume": 43160.0}, {"date": "2018-12-17", "close": 6.11, "volume": 33974.0}, {"date": "2018-12-18", "close": 6.05, "volume": 101444.0}, {"date": "2018-12-19", "close": 5.9, "volume": 50302.0}, {"date": "2018-12-20", "close": 6.05, "volume": 69270.0}, {"date": "2018-12-21", "close": 5.92, "volume": 10714.0}, {"date": "2018-12-24", "close": 6.09, "volume": 7238.0}, {"date": "2018-12-26", "close": 5.83, "volume": 30215.0}, {"date": "2018-12-27", "close": 5.82, "volume": 7133.0}, {"date": "2018-12-28", "close": 5.88, "volume": 8768.0}, {"date": "2018-12-31", "close": 5.925, "volume": 17192.0}, {"date": "2019-01-02", "close": 6.4, "volume": 84983.0}, {"date": "2019-01-03", "close": 6.44, "volume": 113636.0}, {"date": "2019-01-04", "close": 6.725, "volume": 76941.0}, {"date": "2019-01-07", "close": 6.445, "volume": 107232.0}, {"date": "2019-01-08", "close": 6.575, "volume": 69829.0}, {"date": "2019-01-09", "close": 6.587, "volume": 36642.0}, {"date": "2019-01-10", "close": 6.44, "volume": 195398.0}, {"date": "2019-01-11", "close": 6.65, "volume": 57247.0}, {"date": "2019-01-14", "close": 6.765, "volume": 144433.0}, {"date": "2019-01-15", "close": 6.73, "volume": 6432.0}, {"date": "2019-01-16", "close": 6.95, "volume": 297396.0}, {"date": "2019-01-17", "close": 7.085, "volume": 47737.0}, {"date": "2019-01-18", "close": 7.155, "volume": 45134.0}, {"date": "2019-01-22", "close": 7.16, "volume": 38536.0}, {"date": "2019-01-23", "close": 7.38, "volume": 27988.0}, {"date": "2019-01-24", "close": 7.57, "volume": 49899.0}, {"date": "2019-01-25", "close": 7.675, "volume": 25422.0}, {"date": "2019-01-28", "close": 7.82, "volume": 22105.0}, {"date": "2019-01-29", "close": 7.85, "volume": 44059.0}, {"date": "2019-01-30", "close": 8.2, "volume": 272694.0}, {"date": "2019-01-31", "close": 8.265, "volume": 202023.0}, {"date": "2019-02-01", "close": 8.07, "volume": 228865.0}, {"date": "2019-02-04", "close": 8.08, "volume": 64582.0}, {"date": "2019-02-05", "close": 8.145, "volume": 23176.0}, {"date": "2019-02-06", "close": 7.52, "volume": 39143.0}, {"date": "2019-02-07", "close": 7.64, "volume": 10948.0}, {"date": "2019-02-08", "close": 7.58, "volume": 7019.0}, {"date": "2019-02-11", "close": 7.58, "volume": 8228.0}, {"date": "2019-02-12", "close": 7.7, "volume": 28266.0}, {"date": "2019-02-13", "close": 7.63, "volume": 33381.0}, {"date": "2019-02-14", "close": 7.69, "volume": 124504.0}, {"date": "2019-02-15", "close": 8.0, "volume": 52512.0}, {"date": "2019-02-19", "close": 7.79, "volume": 10955.0}, {"date": "2019-02-20", "close": 7.63, "volume": 14322.0}, {"date": "2019-02-21", "close": 7.3, "volume": 99770.0}, {"date": "2019-02-22", "close": 7.5, "volume": 72292.0}, {"date": "2019-02-25", "close": 7.375, "volume": 1507.0}, {"date": "2019-02-26", "close": 7.25, "volume": 10219.0}, {"date": "2019-02-27", "close": 7.305, "volume": 57465.0}, {"date": "2019-02-28", "close": 7.17, "volume": 13196.0}, {"date": "2019-03-01", "close": 7.37, "volume": 114437.0}, {"date": "2019-03-04", "close": 7.43, "volume": 4774.0}, {"date": "2019-03-05", "close": 7.47, "volume": 780.0}, {"date": "2019-03-06", "close": 6.95, "volume": 51855.0}, {"date": "2019-03-07", "close": 6.725, "volume": 46987.0}, {"date": "2019-03-08", "close": 6.71, "volume": 8976.0}, {"date": "2019-03-11", "close": 6.81, "volume": 5053.0}, {"date": "2019-03-12", "close": 7.19, "volume": 83948.0}, {"date": "2019-03-13", "close": 7.28, "volume": 25327.0}, {"date": "2019-03-14", "close": 7.43, "volume": 40951.0}, {"date": "2019-03-15", "close": 7.775, "volume": 93688.0}, {"date": "2019-03-18", "close": 8.095, "volume": 120674.0}, {"date": "2019-03-19", "close": 7.901, "volume": 99561.0}, {"date": "2019-03-20", "close": 7.97, "volume": 24419.0}, {"date": "2019-03-21", "close": 7.68, "volume": 110211.0}, {"date": "2019-03-22", "close": 7.33, "volume": 34994.0}, {"date": "2019-03-25", "close": 7.47, "volume": 16528.0}, {"date": "2019-03-26", "close": 7.96, "volume": 46184.0}, {"date": "2019-03-27", "close": 7.5, "volume": 90188.0}, {"date": "2019-03-28", "close": 7.75, "volume": 206844.0}, {"date": "2019-03-29", "close": 8.19, "volume": 359389.0}, {"date": "2019-04-01", "close": 8.3, "volume": 426579.0}, {"date": "2019-04-02", "close": 8.2, "volume": 44566.0}, {"date": "2019-04-03", "close": 7.96, "volume": 42412.0}, {"date": "2019-04-04", "close": 8.15, "volume": 28577.0}, {"date": "2019-04-05", "close": 8.47, "volume": 215521.0}, {"date": "2019-04-08", "close": 8.89, "volume": 270027.0}, {"date": "2019-04-09", "close": 8.78, "volume": 26841.0}, {"date": "2019-04-10", "close": 8.825, "volume": 66940.0}, {"date": "2019-04-11", "close": 8.77, "volume": 124601.0}, {"date": "2019-04-12", "close": 8.92, "volume": 45480.0}, {"date": "2019-04-15", "close": 9.23, "volume": 228744.0}, {"date": "2019-04-16", "close": 9.97, "volume": 1289397.0}, {"date": "2019-04-17", "close": 9.85, "volume": 119228.0}, {"date": "2019-04-18", "close": 9.35, "volume": 150465.0}, {"date": "2019-04-22", "close": 9.635, "volume": 176462.0}, {"date": "2019-04-23", "close": 10.03, "volume": 265580.0}, {"date": "2019-04-24", "close": 9.59, "volume": 149599.0}, {"date": "2019-04-25", "close": 10.41, "volume": 466030.0}, {"date": "2019-04-26", "close": 9.9, "volume": 128526.0}, {"date": "2019-04-29", "close": 9.89, "volume": 504378.0}, {"date": "2019-04-30", "close": 9.93, "volume": 246842.0}, {"date": "2019-05-01", "close": 10.079, "volume": 92102.0}, {"date": "2019-05-02", "close": 9.85, "volume": 389129.0}, {"date": "2019-05-03", "close": 10.54, "volume": 413603.0}, {"date": "2019-05-06", "close": 11.04, "volume": 338977.0}, {"date": "2019-05-07", "close": 10.85, "volume": 159928.0}, {"date": "2019-05-08", "close": 10.89, "volume": 215539.0}, {"date": "2019-05-09", "close": 11.115, "volume": 252389.0}, {"date": "2019-05-10", "close": 10.3399, "volume": 468683.0}, {"date": "2019-05-13", "close": 9.95, "volume": 194964.0}, {"date": "2019-05-14", "close": 10.61, "volume": 51558.0}, {"date": "2019-05-15", "close": 11.02, "volume": 60240.0}, {"date": "2019-05-16", "close": 11.29, "volume": 73963.0}, {"date": "2019-05-17", "close": 11.55, "volume": 65682.0}, {"date": "2019-05-20", "close": 11.85, "volume": 202670.0}, {"date": "2019-05-21", "close": 11.04, "volume": 225824.0}, {"date": "2019-05-22", "close": 11.22, "volume": 79841.0}, {"date": "2019-05-23", "close": 11.07, "volume": 73900.0}, {"date": "2019-05-24", "close": 11.57, "volume": 179056.0}, {"date": "2019-05-28", "close": 11.44, "volume": 77568.0}, {"date": "2019-05-29", "close": 10.6, "volume": 106691.0}, {"date": "2019-05-30", "close": 11.192, "volume": 189660.0}, {"date": "2019-05-31", "close": 11.02, "volume": 213600.0}, {"date": "2019-06-03", "close": 10.805, "volume": 387071.0}, {"date": "2019-06-04", "close": 11.51, "volume": 64883.0}, {"date": "2019-06-05", "close": 11.37, "volume": 117300.0}, {"date": "2019-06-06", "close": 11.23, "volume": 47512.0}, {"date": "2019-06-07", "close": 11.132, "volume": 310696.0}, {"date": "2019-06-10", "close": 11.26, "volume": 83882.0}, {"date": "2019-06-11", "close": 11.33, "volume": 61382.0}, {"date": "2019-06-12", "close": 11.24, "volume": 138627.0}, {"date": "2019-06-13", "close": 11.21, "volume": 122821.0}, {"date": "2019-06-14", "close": 10.8, "volume": 392005.0}, {"date": "2019-06-17", "close": 10.66, "volume": 48862.0}, {"date": "2019-06-18", "close": 10.7, "volume": 373708.0}, {"date": "2019-06-19", "close": 10.81, "volume": 127090.0}, {"date": "2019-06-20", "close": 10.95, "volume": 43163.0}, {"date": "2019-06-21", "close": 11.55, "volume": 213658.0}, {"date": "2019-06-24", "close": 11.34, "volume": 15441.0}, {"date": "2019-06-25", "close": 11.33, "volume": 56345.0}, {"date": "2019-06-26", "close": 11.005, "volume": 53388.0}, {"date": "2019-06-27", "close": 10.89, "volume": 193794.0}, {"date": "2019-06-28", "close": 10.96, "volume": 148580.0}, {"date": "2019-07-01", "close": 11.65, "volume": 109435.0}, {"date": "2019-07-02", "close": 11.915, "volume": 93536.0}, {"date": "2019-07-03", "close": 12.09, "volume": 21394.0}, {"date": "2019-07-05", "close": 12.65, "volume": 146231.0}, {"date": "2019-07-08", "close": 12.86, "volume": 203436.0}, {"date": "2019-07-09", "close": 12.91, "volume": 9441.0}, {"date": "2019-07-10", "close": 13.43, "volume": 37708.0}, {"date": "2019-07-11", "close": 12.91, "volume": 21965.0}, {"date": "2019-07-12", "close": 12.76, "volume": 10307.0}, {"date": "2019-07-15", "close": 12.995, "volume": 31019.0}, {"date": "2019-07-16", "close": 12.87, "volume": 66795.0}, {"date": "2019-07-17", "close": 12.54, "volume": 17069.0}, {"date": "2019-07-18", "close": 12.73, "volume": 49279.0}, {"date": "2019-07-19", "close": 12.51, "volume": 24376.0}, {"date": "2019-07-22", "close": 13.18, "volume": 37070.0}, {"date": "2019-07-23", "close": 13.47, "volume": 100179.0}, {"date": "2019-07-24", "close": 13.79, "volume": 24954.0}, {"date": "2019-07-25", "close": 13.15, "volume": 41216.0}, {"date": "2019-07-26", "close": 13.34, "volume": 38020.0}, {"date": "2019-07-29", "close": 13.6, "volume": 51771.0}, {"date": "2019-07-30", "close": 13.39, "volume": 23095.0}, {"date": "2019-07-31", "close": 13.38, "volume": 13562.0}, {"date": "2019-08-01", "close": 13.548, "volume": 37417.0}, {"date": "2019-08-02", "close": 13.35, "volume": 45509.0}, {"date": "2019-08-05", "close": 12.97, "volume": 149070.0}, {"date": "2019-08-06", "close": 13.52, "volume": 64359.0}, {"date": "2019-08-07", "close": 13.24, "volume": 76913.0}, {"date": "2019-08-08", "close": 13.6, "volume": 42029.0}, {"date": "2019-08-09", "close": 13.78, "volume": 196975.0}, {"date": "2019-08-12", "close": 14.4001, "volume": 171075.0}, {"date": "2019-08-13", "close": 13.99, "volume": 53099.0}, {"date": "2019-08-14", "close": 13.41, "volume": 62321.0}, {"date": "2019-08-15", "close": 14.45, "volume": 357297.0}, {"date": "2019-08-16", "close": 14.49, "volume": 164718.0}, {"date": "2019-08-19", "close": 14.14, "volume": 20661.0}, {"date": "2019-08-20", "close": 14.25, "volume": 59717.0}, {"date": "2019-08-21", "close": 14.59, "volume": 59863.0}, {"date": "2019-08-22", "close": 14.324, "volume": 6515.0}, {"date": "2019-08-23", "close": 13.73, "volume": 45826.0}, {"date": "2019-08-26", "close": 13.18, "volume": 175796.0}, {"date": "2019-08-27", "close": 13.38, "volume": 84637.0}, {"date": "2019-08-28", "close": 13.71, "volume": 51648.0}, {"date": "2019-08-29", "close": 14.14, "volume": 41866.0}, {"date": "2019-08-30", "close": 14.29, "volume": 61744.0}, {"date": "2019-09-03", "close": 13.835, "volume": 108794.0}, {"date": "2019-09-04", "close": 14.45, "volume": 132801.0}, {"date": "2019-09-05", "close": 14.79, "volume": 36066.0}, {"date": "2019-09-06", "close": 14.6601, "volume": 54837.0}, {"date": "2019-09-09", "close": 14.25, "volume": 66143.0}, {"date": "2019-09-10", "close": 13.98, "volume": 50769.0}, {"date": "2019-09-11", "close": 13.82, "volume": 96295.0}, {"date": "2019-09-12", "close": 14.28, "volume": 30389.0}, {"date": "2019-09-13", "close": 14.52, "volume": 94099.0}, {"date": "2019-09-16", "close": 14.46, "volume": 158566.0}, {"date": "2019-09-17", "close": 14.54, "volume": 71984.0}, {"date": "2019-09-18", "close": 14.295, "volume": 21421.0}, {"date": "2019-09-19", "close": 14.2099, "volume": 34788.0}, {"date": "2019-09-20", "close": 14.92, "volume": 49725.0}, {"date": "2019-09-23", "close": 14.55, "volume": 86299.0}, {"date": "2019-09-24", "close": 15.49, "volume": 353349.0}, {"date": "2019-09-25", "close": 15.96, "volume": 142432.0}, {"date": "2019-09-26", "close": 15.77, "volume": 150229.0}, {"date": "2019-09-27", "close": 15.68, "volume": 76807.0}, {"date": "2019-09-30", "close": 15.6, "volume": 67431.0}, {"date": "2019-10-01", "close": 15.65, "volume": 51949.0}, {"date": "2019-10-02", "close": 15.177, "volume": 325605.0}, {"date": "2019-10-03", "close": 15.42, "volume": 90358.0}, {"date": "2019-10-04", "close": 15.4925, "volume": 75409.0}, {"date": "2019-10-07", "close": 14.98, "volume": 184102.0}, {"date": "2019-10-08", "close": 14.9, "volume": 63255.0}, {"date": "2019-10-09", "close": 14.22, "volume": 170608.0}, {"date": "2019-10-10", "close": 14.17, "volume": 282725.0}, {"date": "2019-10-11", "close": 14.23, "volume": 93489.0}, {"date": "2019-10-14", "close": 13.96, "volume": 149740.0}, {"date": "2019-10-15", "close": 13.958, "volume": 13225.0}, {"date": "2019-10-16", "close": 14.09, "volume": 1054459.0}, {"date": "2019-10-17", "close": 14.28, "volume": 17648.0}, {"date": "2019-10-18", "close": 14.07, "volume": 41185.0}, {"date": "2019-10-21", "close": 14.34, "volume": 63342.0}, {"date": "2019-10-22", "close": 14.77, "volume": 215490.0}, {"date": "2019-10-23", "close": 14.63, "volume": 17668.0}, {"date": "2019-10-24", "close": 14.26, "volume": 227953.0}, {"date": "2019-10-25", "close": 14.8, "volume": 295466.0}, {"date": "2019-10-28", "close": 14.37, "volume": 41953.0}, {"date": "2019-10-29", "close": 14.15, "volume": 9394.0}, {"date": "2019-10-30", "close": 14.49, "volume": 47808.0}, {"date": "2019-10-31", "close": 14.13, "volume": 118969.0}, {"date": "2019-11-01", "close": 13.95, "volume": 34084.0}, {"date": "2019-11-04", "close": 14.46, "volume": 78325.0}, {"date": "2019-11-05", "close": 14.14, "volume": 134620.0}, {"date": "2019-11-06", "close": 13.16, "volume": 139918.0}, {"date": "2019-11-07", "close": 13.188, "volume": 76301.0}, {"date": "2019-11-08", "close": 13.56, "volume": 394533.0}, {"date": "2019-11-11", "close": 13.31, "volume": 26752.0}, {"date": "2019-11-12", "close": 13.14, "volume": 39134.0}, {"date": "2019-11-13", "close": 12.98, "volume": 89366.0}, {"date": "2019-11-14", "close": 12.558, "volume": 186292.0}, {"date": "2019-11-15", "close": 12.61, "volume": 33668.0}, {"date": "2019-11-18", "close": 12.69, "volume": 182316.0}, {"date": "2019-11-19", "close": 12.73, "volume": 88420.0}, {"date": "2019-11-20", "close": 12.55, "volume": 48865.0}, {"date": "2019-11-21", "close": 12.19, "volume": 61045.0}, {"date": "2019-11-22", "close": 12.09, "volume": 256337.0}, {"date": "2019-11-25", "close": 13.01, "volume": 279005.0}, {"date": "2019-11-26", "close": 12.68, "volume": 200064.0}, {"date": "2019-11-27", "close": 12.97, "volume": 114680.0}, {"date": "2019-11-29", "close": 13.34, "volume": 140034.0}, {"date": "2019-12-02", "close": 13.51, "volume": 582130.0}, {"date": "2019-12-03", "close": 13.43, "volume": 142245.0}, {"date": "2019-12-04", "close": 13.035, "volume": 137324.0}, {"date": "2019-12-05", "close": 13.17, "volume": 86944.0}, {"date": "2019-12-06", "close": 13.2, "volume": 34560.0}, {"date": "2019-12-09", "close": 12.91, "volume": 95717.0}, {"date": "2019-12-10", "close": 12.38, "volume": 167084.0}, {"date": "2019-12-11", "close": 12.19, "volume": 1362258.0}, {"date": "2019-12-12", "close": 12.38, "volume": 211998.0}, {"date": "2019-12-13", "close": 12.475, "volume": 301917.0}, {"date": "2019-12-16", "close": 12.57, "volume": 346693.0}, {"date": "2019-12-17", "close": 12.32, "volume": 23741.0}, {"date": "2019-12-18", "close": 12.7, "volume": 85220.0}, {"date": "2019-12-19", "close": 12.81, "volume": 25560.0}, {"date": "2019-12-20", "close": 12.6, "volume": 40250.0}, {"date": "2019-12-23", "close": 12.6, "volume": 97328.0}, {"date": "2019-12-24", "close": 13.0, "volume": 4404.0}, {"date": "2019-12-26", "close": 13.0425, "volume": 23381.0}, {"date": "2019-12-27", "close": 13.02, "volume": 38562.0}, {"date": "2019-12-30", "close": 12.84, "volume": 25940.0}, {"date": "2019-12-31", "close": 12.931, "volume": 3477.0}, {"date": "2020-01-02", "close": 13.29, "volume": 75121.0}, {"date": "2020-01-03", "close": 13.54, "volume": 22897.0}, {"date": "2020-01-06", "close": 13.2099, "volume": 28323.0}, {"date": "2020-01-07", "close": 13.21, "volume": 41996.0}, {"date": "2020-01-08", "close": 13.67, "volume": 310195.0}, {"date": "2020-01-09", "close": 13.84, "volume": 804364.0}, {"date": "2020-01-10", "close": 13.56, "volume": 106172.0}, {"date": "2020-01-13", "close": 13.779, "volume": 28403.0}, {"date": "2020-01-14", "close": 13.77, "volume": 64270.0}, {"date": "2020-01-15", "close": 13.7845, "volume": 21389.0}, {"date": "2020-01-16", "close": 13.55, "volume": 14749.0}, {"date": "2020-01-17", "close": 14.21, "volume": 122238.0}, {"date": "2020-01-21", "close": 13.69, "volume": 171437.0}, {"date": "2020-01-22", "close": 14.18, "volume": 274152.0}, {"date": "2020-01-23", "close": 14.14, "volume": 80372.0}, {"date": "2020-01-24", "close": 13.94, "volume": 45172.0}, {"date": "2020-01-27", "close": 12.88, "volume": 368572.0}, {"date": "2020-01-28", "close": 13.41, "volume": 233037.0}, {"date": "2020-01-29", "close": 13.06, "volume": 300940.0}, {"date": "2020-01-30", "close": 12.645, "volume": 111794.0}, {"date": "2020-01-31", "close": 12.76, "volume": 155616.0}, {"date": "2020-02-03", "close": 13.27, "volume": 110690.0}, {"date": "2020-02-04", "close": 12.94, "volume": 121279.0}, {"date": "2020-02-05", "close": 12.79, "volume": 132892.0}, {"date": "2020-02-06", "close": 12.51, "volume": 36354.0}, {"date": "2020-02-07", "close": 11.9, "volume": 215854.0}, {"date": "2020-02-10", "close": 11.73, "volume": 101248.0}, {"date": "2020-02-11", "close": 11.89, "volume": 210975.0}, {"date": "2020-02-12", "close": 11.89, "volume": 128401.0}, {"date": "2020-02-13", "close": 11.76, "volume": 131966.0}, {"date": "2020-02-14", "close": 11.85, "volume": 158486.0}, {"date": "2020-02-18", "close": 11.725, "volume": 72116.0}, {"date": "2020-02-19", "close": 12.19, "volume": 122929.0}, {"date": "2020-02-20", "close": 11.72, "volume": 66010.0}, {"date": "2020-02-21", "close": 11.75, "volume": 27753.0}, {"date": "2020-02-24", "close": 11.6, "volume": 296896.0}, {"date": "2020-02-25", "close": 11.36, "volume": 71211.0}, {"date": "2020-02-26", "close": 10.53, "volume": 170565.0}, {"date": "2020-02-27", "close": 10.0, "volume": 224885.0}, {"date": "2020-02-28", "close": 10.01, "volume": 603519.0}, {"date": "2020-03-02", "close": 10.32, "volume": 73933.0}, {"date": "2020-03-03", "close": 10.05, "volume": 366713.0}, {"date": "2020-03-04", "close": 10.47, "volume": 99113.0}, {"date": "2020-03-05", "close": 9.46, "volume": 471736.0}, {"date": "2020-03-06", "close": 9.05, "volume": 823775.0}, {"date": "2020-03-09", "close": 7.7, "volume": 111625.0}, {"date": "2020-03-10", "close": 8.93, "volume": 267101.0}, {"date": "2020-03-11", "close": 7.78, "volume": 278929.0}, {"date": "2020-03-12", "close": 7.32, "volume": 418139.0}, {"date": "2020-03-13", "close": 8.49, "volume": 528046.0}, {"date": "2020-03-16", "close": 7.01, "volume": 370355.0}, {"date": "2020-03-17", "close": 7.36, "volume": 279561.0}, {"date": "2020-03-18", "close": 6.45, "volume": 389956.0}, {"date": "2020-03-19", "close": 7.95, "volume": 919043.0}, {"date": "2020-03-20", "close": 7.42, "volume": 313791.0}, {"date": "2020-03-23", "close": 7.64, "volume": 216451.0}, {"date": "2020-03-24", "close": 8.3, "volume": 652104.0}, {"date": "2020-03-25", "close": 8.9, "volume": 410256.0}, {"date": "2020-03-26", "close": 8.635, "volume": 271207.0}, {"date": "2020-03-27", "close": 8.2, "volume": 63516.0}, {"date": "2020-03-30", "close": 8.25, "volume": 104097.0}, {"date": "2020-03-31", "close": 7.824, "volume": 135717.0}, {"date": "2020-04-01", "close": 8.1, "volume": 118915.0}, {"date": "2020-04-02", "close": 7.83, "volume": 497943.0}, {"date": "2020-04-03", "close": 7.38, "volume": 101247.0}, {"date": "2020-04-06", "close": 7.98, "volume": 120057.0}, {"date": "2020-04-07", "close": 7.7, "volume": 550252.0}, {"date": "2020-04-08", "close": 7.57, "volume": 524678.0}, {"date": "2020-04-09", "close": 7.75, "volume": 212192.0}, {"date": "2020-04-13", "close": 7.625, "volume": 78271.0}, {"date": "2020-04-14", "close": 7.71, "volume": 297223.0}, {"date": "2020-04-15", "close": 7.94, "volume": 225245.0}, {"date": "2020-04-16", "close": 7.94, "volume": 28466.0}, {"date": "2020-04-17", "close": 8.12, "volume": 384128.0}, {"date": "2020-04-20", "close": 8.015, "volume": 301702.0}, {"date": "2020-04-21", "close": 7.93, "volume": 47418.0}, {"date": "2020-04-22", "close": 7.97, "volume": 120028.0}, {"date": "2020-04-23", "close": 7.81, "volume": 60575.0}, {"date": "2020-04-24", "close": 7.5, "volume": 407974.0}, {"date": "2020-04-27", "close": 8.23, "volume": 218054.0}, {"date": "2020-04-28", "close": 8.6, "volume": 277938.0}, {"date": "2020-04-29", "close": 9.59, "volume": 175143.0}, {"date": "2020-04-30", "close": 8.94, "volume": 194070.0}, {"date": "2020-05-01", "close": 8.71, "volume": 49349.0}, {"date": "2020-05-04", "close": 8.4, "volume": 223670.0}, {"date": "2020-05-05", "close": 8.3, "volume": 122844.0}, {"date": "2020-05-06", "close": 8.45, "volume": 106289.0}, {"date": "2020-05-07", "close": 8.51, "volume": 145460.0}, {"date": "2020-05-08", "close": 8.26, "volume": 162665.0}, {"date": "2020-05-11", "close": 7.935, "volume": 118782.0}, {"date": "2020-05-12", "close": 8.14, "volume": 524625.0}, {"date": "2020-05-13", "close": 8.65, "volume": 311363.0}, {"date": "2020-05-14", "close": 8.62, "volume": 233146.0}, {"date": "2020-05-15", "close": 8.08, "volume": 291371.0}, {"date": "2020-05-18", "close": 7.79, "volume": 156715.0}, {"date": "2020-05-19", "close": 7.45, "volume": 254601.0}, {"date": "2020-05-20", "close": 7.45, "volume": 284399.0}, {"date": "2020-05-21", "close": 7.27, "volume": 428553.0}, {"date": "2020-05-22", "close": 7.26, "volume": 293718.0}, {"date": "2020-05-26", "close": 7.71, "volume": 459847.0}, {"date": "2020-05-27", "close": 8.255, "volume": 336478.0}, {"date": "2020-05-28", "close": 8.17, "volume": 115665.0}, {"date": "2020-05-29", "close": 8.19, "volume": 69000.0}, {"date": "2020-06-01", "close": 8.195, "volume": 130453.0}, {"date": "2020-06-02", "close": 8.3, "volume": 377450.0}, {"date": "2020-06-03", "close": 8.06, "volume": 757052.0}, {"date": "2020-06-04", "close": 8.37, "volume": 303153.0}, {"date": "2020-06-05", "close": 8.465, "volume": 629430.0}, {"date": "2020-06-08", "close": 9.065, "volume": 209426.0}, {"date": "2020-06-09", "close": 9.12, "volume": 309849.0}, {"date": "2020-06-10", "close": 9.035, "volume": 60372.0}, {"date": "2020-06-11", "close": 8.3, "volume": 67668.0}, {"date": "2020-06-12", "close": 8.78, "volume": 236748.0}, {"date": "2020-06-15", "close": 8.4, "volume": 306358.0}, {"date": "2020-06-16", "close": 8.72, "volume": 177640.0}, {"date": "2020-06-17", "close": 8.56, "volume": 87255.0}, {"date": "2020-06-18", "close": 8.36, "volume": 70729.0}, {"date": "2020-06-19", "close": 8.51, "volume": 47207.0}, {"date": "2020-06-22", "close": 8.24, "volume": 115604.0}, {"date": "2020-06-23", "close": 8.38, "volume": 55935.0}, {"date": "2020-06-24", "close": 8.19, "volume": 92134.0}, {"date": "2020-06-25", "close": 8.13, "volume": 106210.0}, {"date": "2020-06-26", "close": 7.7699, "volume": 71384.0}, {"date": "2020-06-29", "close": 7.76, "volume": 97764.0}, {"date": "2020-06-30", "close": 7.82, "volume": 39581.0}, {"date": "2020-07-01", "close": 7.81, "volume": 39514.0}, {"date": "2020-07-02", "close": 8.03, "volume": 105913.0}, {"date": "2020-07-06", "close": 8.34, "volume": 101613.0}, {"date": "2020-07-07", "close": 8.57, "volume": 138222.0}, {"date": "2020-07-08", "close": 8.51, "volume": 164674.0}, {"date": "2020-07-09", "close": 8.35, "volume": 432235.0}, {"date": "2020-07-10", "close": 8.61, "volume": 917835.0}, {"date": "2020-07-13", "close": 7.97, "volume": 66808.0}, {"date": "2020-07-14", "close": 8.16, "volume": 509917.0}, {"date": "2020-07-15", "close": 8.2, "volume": 138193.0}, {"date": "2020-07-16", "close": 8.0, "volume": 157654.0}, {"date": "2020-07-17", "close": 8.17, "volume": 42376.0}, {"date": "2020-07-20", "close": 8.49, "volume": 266882.0}, {"date": "2020-07-21", "close": 8.56, "volume": 179692.0}, {"date": "2020-07-22", "close": 8.56, "volume": 108880.0}, {"date": "2020-07-23", "close": 8.4488, "volume": 109589.0}, {"date": "2020-07-24", "close": 8.42, "volume": 33120.0}, {"date": "2020-07-27", "close": 8.54, "volume": 81113.0}, {"date": "2020-07-28", "close": 8.56, "volume": 110331.0}, {"date": "2020-07-29", "close": 8.55, "volume": 49407.0}, {"date": "2020-07-30", "close": 8.45, "volume": 32486.0}, {"date": "2020-07-31", "close": 8.285, "volume": 59456.0}, {"date": "2020-08-03", "close": 8.39, "volume": 30844.0}, {"date": "2020-08-04", "close": 8.19, "volume": 53877.0}, {"date": "2020-08-05", "close": 8.1, "volume": 131654.0}, {"date": "2020-08-06", "close": 8.17, "volume": 106561.0}, {"date": "2020-08-07", "close": 7.95, "volume": 18146.0}, {"date": "2020-08-10", "close": 8.0, "volume": 32346.0}, {"date": "2020-08-11", "close": 8.03, "volume": 29857.0}, {"date": "2020-08-12", "close": 8.14, "volume": 48908.0}, {"date": "2020-08-13", "close": 8.26, "volume": 294272.0}, {"date": "2020-08-14", "close": 8.54, "volume": 115615.0}, {"date": "2020-08-17", "close": 8.52, "volume": 250053.0}, {"date": "2020-08-18", "close": 8.64, "volume": 77476.0}, {"date": "2020-08-19", "close": 8.93, "volume": 249157.0}, {"date": "2020-08-20", "close": 8.81, "volume": 118741.0}, {"date": "2020-08-21", "close": 8.76, "volume": 47612.0}, {"date": "2020-08-24", "close": 8.68, "volume": 19273.0}, {"date": "2020-08-25", "close": 8.51, "volume": 66334.0}, {"date": "2020-08-26", "close": 8.25, "volume": 143584.0}, {"date": "2020-08-27", "close": 8.33, "volume": 46409.0}, {"date": "2020-08-28", "close": 8.33, "volume": 135082.0}, {"date": "2020-08-31", "close": 8.1301, "volume": 105820.0}, {"date": "2020-09-01", "close": 8.235, "volume": 34415.0}, {"date": "2020-09-02", "close": 8.335, "volume": 58897.0}, {"date": "2020-09-03", "close": 8.33, "volume": 341981.0}, {"date": "2020-09-04", "close": 8.39, "volume": 113338.0}, {"date": "2020-09-08", "close": 8.16, "volume": 93877.0}, {"date": "2020-09-09", "close": 8.34, "volume": 97504.0}, {"date": "2020-09-10", "close": 8.5301, "volume": 107480.0}, {"date": "2020-09-11", "close": 8.4665, "volume": 54369.0}, {"date": "2020-09-14", "close": 8.83, "volume": 99783.0}, {"date": "2020-09-15", "close": 9.025, "volume": 180139.0}, {"date": "2020-09-16", "close": 8.92, "volume": 22416.0}, {"date": "2020-09-17", "close": 8.87, "volume": 28036.0}, {"date": "2020-09-18", "close": 8.49, "volume": 42372.0}, {"date": "2020-09-21", "close": 8.45, "volume": 30121.0}, {"date": "2020-09-22", "close": 8.215, "volume": 23055.0}, {"date": "2020-09-23", "close": 7.68, "volume": 97932.0}, {"date": "2020-09-24", "close": 7.815, "volume": 340603.0}, {"date": "2020-09-25", "close": 7.64, "volume": 29422.0}, {"date": "2020-09-28", "close": 7.275, "volume": 133215.0}, {"date": "2020-09-29", "close": 7.2826, "volume": 204108.0}, {"date": "2020-09-30", "close": 7.38, "volume": 75654.0}, {"date": "2020-10-01", "close": 7.28, "volume": 37566.0}, {"date": "2020-10-02", "close": 7.18, "volume": 63369.0}, {"date": "2020-10-05", "close": 7.37, "volume": 24616.0}, {"date": "2020-10-06", "close": 7.24, "volume": 78729.0}, {"date": "2020-10-07", "close": 7.24, "volume": 105856.0}, {"date": "2020-10-08", "close": 7.33, "volume": 51760.0}, {"date": "2020-10-09", "close": 7.08, "volume": 181126.0}, {"date": "2020-10-12", "close": 7.11, "volume": 22227.0}, {"date": "2020-10-13", "close": 7.1, "volume": 560920.0}, {"date": "2020-10-14", "close": 7.77, "volume": 225716.0}, {"date": "2020-10-15", "close": 8.0, "volume": 103028.0}, {"date": "2020-10-16", "close": 8.23, "volume": 182688.0}, {"date": "2020-10-19", "close": 7.93, "volume": 130118.0}, {"date": "2020-10-20", "close": 7.88, "volume": 23714.0}, {"date": "2020-10-21", "close": 7.92, "volume": 83295.0}, {"date": "2020-10-22", "close": 7.81, "volume": 219791.0}, {"date": "2020-10-23", "close": 7.485, "volume": 93438.0}, {"date": "2020-10-26", "close": 7.42, "volume": 37734.0}, {"date": "2020-10-27", "close": 7.24, "volume": 139634.0}, {"date": "2020-10-28", "close": 7.0, "volume": 140076.0}, {"date": "2020-10-29", "close": 6.86, "volume": 84932.0}, {"date": "2020-10-30", "close": 6.78, "volume": 165268.0}, {"date": "2020-11-02", "close": 6.89, "volume": 13936.0}, {"date": "2020-11-03", "close": 6.82, "volume": 67084.0}, {"date": "2020-11-04", "close": 6.83, "volume": 203644.0}, {"date": "2020-11-05", "close": 7.245, "volume": 87830.0}, {"date": "2020-11-06", "close": 7.55, "volume": 123088.0}, {"date": "2020-11-09", "close": 7.62, "volume": 176440.0}, {"date": "2020-11-10", "close": 7.8, "volume": 245965.0}, {"date": "2020-11-11", "close": 7.825, "volume": 75439.0}, {"date": "2020-11-12", "close": 7.81, "volume": 347334.0}, {"date": "2020-11-13", "close": 7.94, "volume": 115653.0}, {"date": "2020-11-16", "close": 7.83, "volume": 132708.0}, {"date": "2020-11-17", "close": 8.02, "volume": 175906.0}, {"date": "2020-11-18", "close": 8.22, "volume": 278080.0}, {"date": "2020-11-19", "close": 8.2, "volume": 108849.0}, {"date": "2020-11-20", "close": 8.24, "volume": 63136.0}, {"date": "2020-11-23", "close": 8.35, "volume": 1512065.0}, {"date": "2020-11-24", "close": 8.43, "volume": 261469.0}, {"date": "2020-11-25", "close": 8.64, "volume": 168124.0}, {"date": "2020-11-27", "close": 8.56, "volume": 118233.0}, {"date": "2020-11-30", "close": 8.67, "volume": 120746.0}, {"date": "2020-12-01", "close": 8.96, "volume": 137233.0}, {"date": "2020-12-02", "close": 8.98, "volume": 79850.0}, {"date": "2020-12-03", "close": 9.0, "volume": 88509.0}, {"date": "2020-12-04", "close": 8.83, "volume": 44651.0}, {"date": "2020-12-07", "close": 8.905, "volume": 81312.0}, {"date": "2020-12-08", "close": 9.003, "volume": 149792.0}, {"date": "2020-12-09", "close": 8.8, "volume": 129097.0}, {"date": "2020-12-10", "close": 8.81, "volume": 124544.0}, {"date": "2020-12-11", "close": 8.91, "volume": 77938.0}, {"date": "2020-12-14", "close": 8.745, "volume": 56014.0}, {"date": "2020-12-15", "close": 8.85, "volume": 181890.0}, {"date": "2020-12-16", "close": 9.15, "volume": 88826.0}, {"date": "2020-12-17", "close": 9.15, "volume": 25447.0}, {"date": "2020-12-18", "close": 9.36, "volume": 22409.0}, {"date": "2020-12-21", "close": 9.04, "volume": 435783.0}, {"date": "2020-12-22", "close": 9.205, "volume": 18971.0}, {"date": "2020-12-23", "close": 9.22, "volume": 37629.0}, {"date": "2020-12-24", "close": 9.265, "volume": 6121.0}, {"date": "2020-12-28", "close": 9.128, "volume": 48155.0}, {"date": "2020-12-29", "close": 9.2, "volume": 113495.0}, {"date": "2020-12-30", "close": 9.17, "volume": 37719.0}, {"date": "2020-12-31", "close": 9.16, "volume": 6081.0}, {"date": "2021-01-04", "close": 8.885, "volume": 99871.0}, {"date": "2021-01-05", "close": 9.0, "volume": 100143.0}, {"date": "2021-01-06", "close": 8.93, "volume": 39252.0}, {"date": "2021-01-07", "close": 8.822, "volume": 62376.0}, {"date": "2021-01-08", "close": 9.07, "volume": 39953.0}, {"date": "2021-01-11", "close": 8.865, "volume": 57730.0}, {"date": "2021-01-12", "close": 9.17, "volume": 128134.0}, {"date": "2021-01-13", "close": 9.3, "volume": 172867.0}, {"date": "2021-01-14", "close": 9.463, "volume": 81368.0}, {"date": "2021-01-15", "close": 9.29, "volume": 21866.0}, {"date": "2021-01-19", "close": 9.15, "volume": 56103.0}, {"date": "2021-01-20", "close": 9.39, "volume": 207126.0}, {"date": "2021-01-21", "close": 9.2, "volume": 148429.0}, {"date": "2021-01-22", "close": 9.01, "volume": 68340.0}, {"date": "2021-01-25", "close": 9.01, "volume": 25637.0}, {"date": "2021-01-26", "close": 9.055, "volume": 54466.0}, {"date": "2021-01-27", "close": 8.85, "volume": 21806.0}, {"date": "2021-01-28", "close": 9.0265, "volume": 20258.0}, {"date": "2021-01-29", "close": 8.85, "volume": 43292.0}, {"date": "2021-02-01", "close": 8.98, "volume": 7010.0}, {"date": "2021-02-02", "close": 9.11, "volume": 95892.0}, {"date": "2021-02-03", "close": 9.19, "volume": 145565.0}, {"date": "2021-02-04", "close": 9.3, "volume": 49869.0}, {"date": "2021-02-05", "close": 9.285, "volume": 50540.0}, {"date": "2021-02-08", "close": 9.55, "volume": 95962.0}, {"date": "2021-02-09", "close": 9.34, "volume": 86787.0}, {"date": "2021-02-10", "close": 9.405, "volume": 39937.0}, {"date": "2021-02-11", "close": 9.75, "volume": 179326.0}, {"date": "2021-02-12", "close": 9.94, "volume": 62962.0}, {"date": "2021-02-16", "close": 9.83, "volume": 27922.0}, {"date": "2021-02-17", "close": 10.5, "volume": 88195.0}, {"date": "2021-02-18", "close": 9.98, "volume": 63146.0}, {"date": "2021-02-19", "close": 9.93, "volume": 48075.0}, {"date": "2021-02-22", "close": 9.5, "volume": 142697.0}, {"date": "2021-02-23", "close": 9.51, "volume": 64920.0}, {"date": "2021-02-24", "close": 9.8005, "volume": 160505.0}, {"date": "2021-02-25", "close": 9.38, "volume": 26411.0}, {"date": "2021-02-26", "close": 9.3, "volume": 41370.0}, {"date": "2021-03-01", "close": 9.53, "volume": 92017.0}, {"date": "2021-03-02", "close": 9.625, "volume": 99565.0}, {"date": "2021-03-03", "close": 9.65, "volume": 27279.0}, {"date": "2021-03-04", "close": 9.835, "volume": 94946.0}, {"date": "2021-03-05", "close": 9.75, "volume": 64589.0}, {"date": "2021-03-08", "close": 9.34, "volume": 52290.0}, {"date": "2021-03-09", "close": 9.7, "volume": 113719.0}, {"date": "2021-03-10", "close": 10.4, "volume": 49004.0}, {"date": "2021-03-11", "close": 9.54, "volume": 169995.0}, {"date": "2021-03-12", "close": 9.5, "volume": 34210.0}, {"date": "2021-03-15", "close": 9.39, "volume": 308694.0}, {"date": "2021-03-16", "close": 9.53, "volume": 148117.0}, {"date": "2021-03-17", "close": 9.73, "volume": 82389.0}, {"date": "2021-03-18", "close": 9.55, "volume": 73214.0}, {"date": "2021-03-19", "close": 10.07, "volume": 78209.0}, {"date": "2021-03-22", "close": 9.87, "volume": 42376.0}, {"date": "2021-03-23", "close": 9.97, "volume": 109652.0}, {"date": "2021-03-24", "close": 9.76, "volume": 26145.0}, {"date": "2021-03-25", "close": 9.85, "volume": 387533.0}, {"date": "2021-03-26", "close": 9.96, "volume": 84017.0}, {"date": "2021-03-29", "close": 10.2, "volume": 53208.0}, {"date": "2021-03-30", "close": 10.325, "volume": 50439.0}, {"date": "2021-03-31", "close": 9.64, "volume": 38382.0}, {"date": "2021-04-01", "close": 10.59, "volume": 39753.0}, {"date": "2021-04-05", "close": 10.61, "volume": 79660.0}, {"date": "2021-04-06", "close": 10.82, "volume": 93448.0}, {"date": "2021-04-07", "close": 11.0, "volume": 53872.0}, {"date": "2021-04-08", "close": 11.34, "volume": 24219.0}, {"date": "2021-04-09", "close": 11.06, "volume": 44776.0}, {"date": "2021-04-12", "close": 11.35, "volume": 54609.0}, {"date": "2021-04-13", "close": 11.37, "volume": 121949.0}, {"date": "2021-04-14", "close": 11.675, "volume": 43546.0}, {"date": "2021-04-15", "close": 12.18, "volume": 197596.0}, {"date": "2021-04-16", "close": 11.95, "volume": 52536.0}, {"date": "2021-04-19", "close": 12.4499, "volume": 169702.0}, {"date": "2021-04-20", "close": 12.596, "volume": 67376.0}, {"date": "2021-04-21", "close": 12.625, "volume": 9813.0}, {"date": "2021-04-22", "close": 12.965, "volume": 102970.0}, {"date": "2021-04-23", "close": 12.705, "volume": 97080.0}, {"date": "2021-04-26", "close": 12.93, "volume": 84021.0}, {"date": "2021-04-27", "close": 12.37, "volume": 93055.0}, {"date": "2021-04-28", "close": 11.66, "volume": 170119.0}, {"date": "2021-04-29", "close": 11.509, "volume": 82552.0}, {"date": "2021-04-30", "close": 11.13, "volume": 105638.0}, {"date": "2021-05-03", "close": 10.8505, "volume": 41901.0}, {"date": "2021-05-04", "close": 11.3, "volume": 217574.0}, {"date": "2021-05-05", "close": 11.499, "volume": 53698.0}, {"date": "2021-05-06", "close": 11.67, "volume": 45863.0}, {"date": "2021-05-07", "close": 11.87, "volume": 33103.0}, {"date": "2021-05-10", "close": 12.0, "volume": 10642.0}, {"date": "2021-05-11", "close": 12.24, "volume": 20916.0}, {"date": "2021-05-12", "close": 11.705, "volume": 55129.0}, {"date": "2021-05-13", "close": 11.57, "volume": 300055.0}, {"date": "2021-05-14", "close": 11.65, "volume": 89957.0}, {"date": "2021-05-17", "close": 11.63, "volume": 20764.0}, {"date": "2021-05-18", "close": 11.42, "volume": 449939.0}, {"date": "2021-05-19", "close": 11.36, "volume": 22167.0}, {"date": "2021-05-20", "close": 11.55, "volume": 13242.0}, {"date": "2021-05-21", "close": 11.33, "volume": 311665.0}, {"date": "2021-05-24", "close": 11.27, "volume": 192925.0}, {"date": "2021-05-25", "close": 11.375, "volume": 34349.0}, {"date": "2021-05-26", "close": 11.5, "volume": 48134.0}, {"date": "2021-05-27", "close": 11.51, "volume": 48051.0}, {"date": "2021-05-28", "close": 11.655, "volume": 101928.0}, {"date": "2021-06-01", "close": 12.14, "volume": 336474.0}, {"date": "2021-06-02", "close": 12.1, "volume": 241578.0}, {"date": "2021-06-03", "close": 12.0, "volume": 57194.0}, {"date": "2021-06-04", "close": 11.82, "volume": 279144.0}, {"date": "2021-06-07", "close": 11.86, "volume": 100164.0}, {"date": "2021-06-08", "close": 11.69, "volume": 117150.0}, {"date": "2021-06-09", "close": 11.71, "volume": 104338.0}, {"date": "2021-06-10", "close": 11.63, "volume": 152837.0}, {"date": "2021-06-11", "close": 11.5, "volume": 95042.0}, {"date": "2021-06-14", "close": 11.74, "volume": 37678.0}, {"date": "2021-06-15", "close": 11.53, "volume": 56977.0}, {"date": "2021-06-16", "close": 11.3916, "volume": 61688.0}, {"date": "2021-06-17", "close": 11.2, "volume": 198460.0}, {"date": "2021-06-18", "close": 11.04, "volume": 251121.0}, {"date": "2021-06-21", "close": 11.22, "volume": 181753.0}, {"date": "2021-06-22", "close": 11.45, "volume": 103478.0}, {"date": "2021-06-23", "close": 11.56, "volume": 75921.0}, {"date": "2021-06-24", "close": 11.94, "volume": 286870.0}, {"date": "2021-06-25", "close": 11.665, "volume": 151168.0}, {"date": "2021-06-28", "close": 11.85, "volume": 58956.0}, {"date": "2021-06-29", "close": 11.695, "volume": 21739.0}, {"date": "2021-06-30", "close": 11.52, "volume": 134655.0}, {"date": "2021-07-01", "close": 11.52, "volume": 26325.0}, {"date": "2021-07-02", "close": 11.65, "volume": 77366.0}, {"date": "2021-07-06", "close": 11.085, "volume": 82719.0}, {"date": "2021-07-07", "close": 11.1, "volume": 90191.0}, {"date": "2021-07-08", "close": 11.13, "volume": 40635.0}, {"date": "2021-07-09", "close": 11.05, "volume": 24862.0}, {"date": "2021-07-12", "close": 11.31, "volume": 52731.0}, {"date": "2021-07-13", "close": 11.49, "volume": 128117.0}, {"date": "2021-07-14", "close": 11.65, "volume": 141817.0}, {"date": "2021-07-15", "close": 11.35, "volume": 75140.0}, {"date": "2021-07-16", "close": 11.26, "volume": 15280.0}, {"date": "2021-07-19", "close": 10.95, "volume": 43345.0}, {"date": "2021-07-20", "close": 11.54, "volume": 144854.0}, {"date": "2021-07-21", "close": 11.57, "volume": 106011.0}, {"date": "2021-07-22", "close": 11.7, "volume": 203182.0}, {"date": "2021-07-23", "close": 11.73, "volume": 88837.0}, {"date": "2021-07-26", "close": 12.06, "volume": 120739.0}, {"date": "2021-07-27", "close": 12.05, "volume": 259414.0}, {"date": "2021-07-28", "close": 12.45, "volume": 316246.0}, {"date": "2021-07-29", "close": 12.51, "volume": 59061.0}, {"date": "2021-07-30", "close": 12.27, "volume": 159953.0}, {"date": "2021-08-02", "close": 12.745, "volume": 75239.0}, {"date": "2021-08-03", "close": 12.72, "volume": 61329.0}, {"date": "2021-08-04", "close": 12.6, "volume": 26763.0}, {"date": "2021-08-05", "close": 12.21, "volume": 22796.0}, {"date": "2021-08-06", "close": 12.5, "volume": 65256.0}, {"date": "2021-08-09", "close": 12.66, "volume": 123126.0}, {"date": "2021-08-10", "close": 12.61, "volume": 82974.0}, {"date": "2021-08-11", "close": 12.635, "volume": 17890.0}, {"date": "2021-08-12", "close": 11.98, "volume": 314162.0}, {"date": "2021-08-13", "close": 11.92, "volume": 103703.0}, {"date": "2021-08-16", "close": 12.12, "volume": 137281.0}, {"date": "2021-08-17", "close": 11.95, "volume": 125802.0}, {"date": "2021-08-18", "close": 11.9, "volume": 37422.0}, {"date": "2021-08-19", "close": 12.01, "volume": 77366.0}, {"date": "2021-08-20", "close": 12.16, "volume": 74347.0}, {"date": "2021-08-23", "close": 12.65, "volume": 83638.0}, {"date": "2021-08-24", "close": 12.65, "volume": 106838.0}, {"date": "2021-08-25", "close": 12.37, "volume": 28758.0}, {"date": "2021-08-26", "close": 11.98, "volume": 44684.0}, {"date": "2021-08-27", "close": 12.04, "volume": 53075.0}, {"date": "2021-08-30", "close": 12.0425, "volume": 36665.0}, {"date": "2021-08-31", "close": 11.76, "volume": 44690.0}, {"date": "2021-09-01", "close": 12.19, "volume": 58828.0}, {"date": "2021-09-02", "close": 11.62, "volume": 83871.0}, {"date": "2021-09-03", "close": 11.87, "volume": 126915.0}, {"date": "2021-09-07", "close": 12.28, "volume": 130756.0}, {"date": "2021-09-08", "close": 11.79, "volume": 74980.0}, {"date": "2021-09-09", "close": 12.43, "volume": 90708.0}, {"date": "2021-09-10", "close": 12.28, "volume": 28313.0}, {"date": "2021-09-13", "close": 12.75, "volume": 53501.0}, {"date": "2021-09-14", "close": 12.58, "volume": 136346.0}, {"date": "2021-09-15", "close": 12.51, "volume": 128090.0}, {"date": "2021-09-16", "close": 12.54, "volume": 115776.0}, {"date": "2021-09-17", "close": 12.17, "volume": 187391.0}, {"date": "2021-09-20", "close": 12.14, "volume": 266930.0}, {"date": "2021-09-21", "close": 12.41, "volume": 73493.0}, {"date": "2021-09-22", "close": 12.415, "volume": 68927.0}, {"date": "2021-09-23", "close": 12.67, "volume": 123916.0}, {"date": "2021-09-24", "close": 13.145, "volume": 45711.0}, {"date": "2021-09-27", "close": 13.17, "volume": 137683.0}, {"date": "2021-09-28", "close": 13.01, "volume": 70789.0}, {"date": "2021-09-29", "close": 13.82, "volume": 152203.0}, {"date": "2021-09-30", "close": 13.58, "volume": 109852.0}, {"date": "2021-10-01", "close": 13.4775, "volume": 114385.0}, {"date": "2021-10-04", "close": 13.54, "volume": 137928.0}, {"date": "2021-10-05", "close": 13.66, "volume": 65579.0}, {"date": "2021-10-06", "close": 13.79, "volume": 82529.0}, {"date": "2021-10-07", "close": 13.36, "volume": 84071.0}, {"date": "2021-10-08", "close": 13.58, "volume": 20686.0}, {"date": "2021-10-11", "close": 13.64, "volume": 31432.0}, {"date": "2021-10-12", "close": 13.78, "volume": 17763.0}, {"date": "2021-10-13", "close": 13.88, "volume": 48131.0}, {"date": "2021-10-14", "close": 13.71, "volume": 17567.0}, {"date": "2021-10-15", "close": 13.98, "volume": 75871.0}, {"date": "2021-10-18", "close": 14.06, "volume": 88582.0}, {"date": "2021-10-19", "close": 13.64, "volume": 103860.0}, {"date": "2021-10-20", "close": 13.795, "volume": 38330.0}, {"date": "2021-10-21", "close": 13.17, "volume": 118886.0}, {"date": "2021-10-22", "close": 13.14, "volume": 34168.0}, {"date": "2021-10-25", "close": 13.57, "volume": 55893.0}, {"date": "2021-10-26", "close": 13.17, "volume": 27013.0}, {"date": "2021-10-27", "close": 13.56, "volume": 17340.0}, {"date": "2021-10-28", "close": 13.34, "volume": 53040.0}, {"date": "2021-10-29", "close": 13.8875, "volume": 38034.0}, {"date": "2021-11-01", "close": 13.15, "volume": 58484.0}, {"date": "2021-11-02", "close": 12.95, "volume": 23394.0}, {"date": "2021-11-03", "close": 13.31, "volume": 261492.0}, {"date": "2021-11-04", "close": 13.88, "volume": 83227.0}, {"date": "2021-11-05", "close": 14.07, "volume": 103114.0}, {"date": "2021-11-08", "close": 13.9, "volume": 24899.0}, {"date": "2021-11-09", "close": 13.86, "volume": 91728.0}, {"date": "2021-11-10", "close": 13.87, "volume": 32902.0}, {"date": "2021-11-11", "close": 14.15, "volume": 104819.0}, {"date": "2021-11-12", "close": 14.2, "volume": 76388.0}, {"date": "2021-11-15", "close": 14.05, "volume": 56104.0}, {"date": "2021-11-16", "close": 13.932, "volume": 219391.0}, {"date": "2021-11-17", "close": 13.65, "volume": 103271.0}, {"date": "2021-11-18", "close": 13.9, "volume": 186075.0}, {"date": "2021-11-19", "close": 14.2, "volume": 91902.0}, {"date": "2021-11-22", "close": 13.68, "volume": 27763.0}, {"date": "2021-11-23", "close": 13.64, "volume": 125394.0}, {"date": "2021-11-24", "close": 13.07, "volume": 140120.0}, {"date": "2021-11-26", "close": 12.466, "volume": 53930.0}, {"date": "2021-11-29", "close": 12.52, "volume": 162185.0}, {"date": "2021-11-30", "close": 12.52, "volume": 142267.0}, {"date": "2021-12-01", "close": 12.06, "volume": 159088.0}, {"date": "2021-12-02", "close": 12.51, "volume": 153164.0}, {"date": "2021-12-03", "close": 11.81, "volume": 57642.0}, {"date": "2021-12-06", "close": 11.86, "volume": 102895.0}, {"date": "2021-12-07", "close": 12.23, "volume": 82376.0}, {"date": "2021-12-08", "close": 12.47, "volume": 12569.0}, {"date": "2021-12-09", "close": 12.39, "volume": 89870.0}, {"date": "2021-12-10", "close": 12.59, "volume": 83298.0}, {"date": "2021-12-13", "close": 12.5, "volume": 40877.0}, {"date": "2021-12-14", "close": 12.98, "volume": 167387.0}, {"date": "2021-12-15", "close": 13.35, "volume": 210428.0}, {"date": "2021-12-16", "close": 13.42, "volume": 80204.0}, {"date": "2021-12-17", "close": 12.965, "volume": 46297.0}, {"date": "2021-12-20", "close": 13.13, "volume": 34143.0}, {"date": "2021-12-21", "close": 13.15, "volume": 15263.0}, {"date": "2021-12-22", "close": 13.19, "volume": 24315.0}, {"date": "2021-12-23", "close": 13.39, "volume": 32497.0}, {"date": "2021-12-27", "close": 13.295, "volume": 29275.0}, {"date": "2021-12-28", "close": 13.45, "volume": 18544.0}, {"date": "2021-12-29", "close": 13.4, "volume": 19240.0}, {"date": "2021-12-30", "close": 13.65, "volume": 30564.0}, {"date": "2021-12-31", "close": 13.7, "volume": 12376.0}, {"date": "2022-01-03", "close": 12.895, "volume": 62866.0}, {"date": "2022-01-04", "close": 12.78, "volume": 131017.0}, {"date": "2022-01-05", "close": 12.71, "volume": 76128.0}, {"date": "2022-01-06", "close": 12.82, "volume": 72339.0}, {"date": "2022-01-07", "close": 12.59, "volume": 40124.0}, {"date": "2022-01-10", "close": 12.76, "volume": 247264.0}, {"date": "2022-01-11", "close": 12.77, "volume": 151340.0}, {"date": "2022-01-12", "close": 13.35, "volume": 75577.0}, {"date": "2022-01-13", "close": 13.37, "volume": 328037.0}, {"date": "2022-01-14", "close": 13.48, "volume": 167118.0}, {"date": "2022-01-18", "close": 13.03, "volume": 68555.0}, {"date": "2022-01-19", "close": 13.44, "volume": 170850.0}, {"date": "2022-01-20", "close": 13.26, "volume": 81677.0}, {"date": "2022-01-21", "close": 13.34, "volume": 171041.0}, {"date": "2022-01-24", "close": 13.16, "volume": 143063.0}, {"date": "2022-01-25", "close": 13.45, "volume": 36426.0}, {"date": "2022-01-26", "close": 13.0, "volume": 365691.0}, {"date": "2022-01-27", "close": 13.09, "volume": 163447.0}, {"date": "2022-01-28", "close": 13.53, "volume": 89139.0}, {"date": "2022-01-31", "close": 13.25, "volume": 112079.0}, {"date": "2022-02-01", "close": 13.34, "volume": 217635.0}, {"date": "2022-02-02", "close": 13.2, "volume": 40325.0}, {"date": "2022-02-03", "close": 12.79, "volume": 64517.0}, {"date": "2022-02-04", "close": 13.2, "volume": 89733.0}, {"date": "2022-02-07", "close": 13.7, "volume": 545885.0}, {"date": "2022-02-08", "close": 14.46, "volume": 1083054.0}, {"date": "2022-02-09", "close": 14.73, "volume": 286290.0}, {"date": "2022-02-10", "close": 14.75, "volume": 129890.0}, {"date": "2022-02-11", "close": 14.88, "volume": 254576.0}, {"date": "2022-02-14", "close": 14.88, "volume": 84851.0}, {"date": "2022-02-15", "close": 15.03, "volume": 59521.0}, {"date": "2022-02-16", "close": 14.5, "volume": 375792.0}, {"date": "2022-02-17", "close": 14.61, "volume": 312009.0}, {"date": "2022-02-18", "close": 14.13, "volume": 202573.0}, {"date": "2022-02-22", "close": 14.53, "volume": 53242.0}, {"date": "2022-02-23", "close": 15.14, "volume": 105198.0}, {"date": "2022-02-24", "close": 14.44, "volume": 141037.0}, {"date": "2022-02-25", "close": 13.87, "volume": 152209.0}, {"date": "2022-02-28", "close": 13.94, "volume": 81883.0}, {"date": "2022-03-01", "close": 13.85, "volume": 83235.0}, {"date": "2022-03-02", "close": 14.5, "volume": 214550.0}, {"date": "2022-03-03", "close": 14.45, "volume": 95931.0}, {"date": "2022-03-04", "close": 14.0, "volume": 76968.0}, {"date": "2022-03-07", "close": 13.78, "volume": 231432.0}, {"date": "2022-03-08", "close": 13.97, "volume": 96485.0}, {"date": "2022-03-09", "close": 14.6, "volume": 54471.0}, {"date": "2022-03-10", "close": 14.05, "volume": 20245.0}, {"date": "2022-03-11", "close": 13.79, "volume": 70361.0}, {"date": "2022-03-14", "close": 13.76, "volume": 87488.0}, {"date": "2022-03-15", "close": 13.74, "volume": 107036.0}, {"date": "2022-03-16", "close": 14.3, "volume": 50669.0}, {"date": "2022-03-17", "close": 14.74, "volume": 107564.0}, {"date": "2022-03-18", "close": 15.08, "volume": 171275.0}, {"date": "2022-03-21", "close": 15.12, "volume": 220759.0}, {"date": "2022-03-22", "close": 15.25, "volume": 287163.0}, {"date": "2022-03-23", "close": 15.05, "volume": 116254.0}, {"date": "2022-03-24", "close": 15.36, "volume": 296815.0}, {"date": "2022-03-25", "close": 15.0, "volume": 366841.0}, {"date": "2022-03-28", "close": 15.2, "volume": 1476374.0}, {"date": "2022-03-29", "close": 15.41, "volume": 302279.0}, {"date": "2022-03-30", "close": 15.49, "volume": 76773.0}, {"date": "2022-03-31", "close": 15.93, "volume": 188385.0}, {"date": "2022-04-01", "close": 16.08, "volume": 36732.0}, {"date": "2022-04-04", "close": 16.62, "volume": 231447.0}, {"date": "2022-04-05", "close": 16.26, "volume": 229133.0}, {"date": "2022-04-06", "close": 16.03, "volume": 59698.0}, {"date": "2022-04-07", "close": 15.9, "volume": 59895.0}, {"date": "2022-04-08", "close": 16.51, "volume": 74286.0}, {"date": "2022-04-11", "close": 16.37, "volume": 214459.0}, {"date": "2022-04-12", "close": 16.0375, "volume": 78760.0}, {"date": "2022-04-13", "close": 16.0375, "volume": 83108.0}, {"date": "2022-04-14", "close": 16.39, "volume": 75089.0}, {"date": "2022-04-18", "close": 16.56, "volume": 142454.0}, {"date": "2022-04-19", "close": 16.14, "volume": 95459.0}, {"date": "2022-04-20", "close": 16.69, "volume": 204675.0}, {"date": "2022-04-21", "close": 16.38, "volume": 145418.0}, {"date": "2022-04-22", "close": 16.09, "volume": 119591.0}, {"date": "2022-04-25", "close": 15.69, "volume": 97916.0}, {"date": "2022-04-26", "close": 15.19, "volume": 165697.0}, {"date": "2022-04-27", "close": 15.82, "volume": 12530.0}, {"date": "2022-04-28", "close": 15.855, "volume": 95908.0}, {"date": "2022-04-29", "close": 15.49, "volume": 52565.0}, {"date": "2022-05-02", "close": 14.9, "volume": 65882.0}, {"date": "2022-05-03", "close": 15.01, "volume": 50076.0}, {"date": "2022-05-04", "close": 14.8, "volume": 76296.0}, {"date": "2022-05-05", "close": 13.95, "volume": 385602.0}, {"date": "2022-05-06", "close": 14.02, "volume": 83742.0}, {"date": "2022-05-09", "close": 13.95, "volume": 91706.0}, {"date": "2022-05-10", "close": 14.02, "volume": 39351.0}, {"date": "2022-05-11", "close": 13.87, "volume": 96343.0}, {"date": "2022-05-12", "close": 14.695, "volume": 246826.0}, {"date": "2022-05-13", "close": 15.21, "volume": 56827.0}, {"date": "2022-05-16", "close": 15.53, "volume": 44154.0}, {"date": "2022-05-17", "close": 15.5, "volume": 24606.0}, {"date": "2022-05-18", "close": 14.64, "volume": 55746.0}, {"date": "2022-05-19", "close": 14.33, "volume": 220412.0}, {"date": "2022-05-20", "close": 14.38, "volume": 152092.0}, {"date": "2022-05-23", "close": 14.4, "volume": 232134.0}, {"date": "2022-05-24", "close": 14.6, "volume": 98922.0}, {"date": "2022-05-25", "close": 14.73, "volume": 71352.0}, {"date": "2022-05-26", "close": 14.96, "volume": 159703.0}, {"date": "2022-05-27", "close": 14.921, "volume": 48946.0}, {"date": "2022-05-31", "close": 14.96, "volume": 39230.0}, {"date": "2022-06-01", "close": 15.085, "volume": 58558.0}, {"date": "2022-06-02", "close": 14.92, "volume": 23870.0}, {"date": "2022-06-03", "close": 14.625, "volume": 25815.0}, {"date": "2022-06-06", "close": 14.43, "volume": 47756.0}, {"date": "2022-06-07", "close": 14.3, "volume": 44067.0}, {"date": "2022-06-08", "close": 14.205, "volume": 169162.0}, {"date": "2022-06-09", "close": 14.12, "volume": 52019.0}, {"date": "2022-06-10", "close": 14.02, "volume": 42143.0}, {"date": "2022-06-13", "close": 13.03, "volume": 74186.0}, {"date": "2022-06-14", "close": 12.865, "volume": 162445.0}, {"date": "2022-06-15", "close": 13.23, "volume": 152073.0}, {"date": "2022-06-16", "close": 12.78, "volume": 59607.0}, {"date": "2022-06-17", "close": 12.69, "volume": 46510.0}, {"date": "2022-06-21", "close": 12.58, "volume": 80119.0}, {"date": "2022-06-22", "close": 12.82, "volume": 42867.0}, {"date": "2022-06-23", "close": 12.58, "volume": 241874.0}, {"date": "2022-06-24", "close": 12.57, "volume": 37646.0}, {"date": "2022-06-27", "close": 12.58, "volume": 51971.0}, {"date": "2022-06-28", "close": 12.5, "volume": 85355.0}, {"date": "2022-06-29", "close": 12.34, "volume": 23538.0}, {"date": "2022-06-30", "close": 12.1, "volume": 55410.0}, {"date": "2022-07-01", "close": 11.97, "volume": 47847.0}, {"date": "2022-07-05", "close": 11.77, "volume": 154010.0}, {"date": "2022-07-06", "close": 11.7, "volume": 166917.0}, {"date": "2022-07-07", "close": 11.8, "volume": 75228.0}, {"date": "2022-07-08", "close": 11.65, "volume": 69478.0}, {"date": "2022-07-11", "close": 11.5, "volume": 137787.0}, {"date": "2022-07-12", "close": 11.24, "volume": 65139.0}, {"date": "2022-07-13", "close": 11.24, "volume": 32381.0}, {"date": "2022-07-14", "close": 11.23, "volume": 66271.0}, {"date": "2022-07-15", "close": 11.09, "volume": 80691.0}, {"date": "2022-07-18", "close": 10.87, "volume": 128761.0}, {"date": "2022-07-19", "close": 10.915, "volume": 132143.0}, {"date": "2022-07-20", "close": 10.9001, "volume": 182220.0}, {"date": "2022-07-21", "close": 11.14, "volume": 48456.0}, {"date": "2022-07-22", "close": 11.23, "volume": 84326.0}, {"date": "2022-07-25", "close": 11.77, "volume": 158878.0}, {"date": "2022-07-26", "close": 12.135, "volume": 118324.0}, {"date": "2022-07-27", "close": 12.635, "volume": 78492.0}, {"date": "2022-07-28", "close": 12.42, "volume": 88547.0}, {"date": "2022-07-29", "close": 12.27, "volume": 63138.0}, {"date": "2022-08-01", "close": 12.245, "volume": 42854.0}, {"date": "2022-08-02", "close": 12.22, "volume": 44509.0}, {"date": "2022-08-03", "close": 11.95, "volume": 109346.0}, {"date": "2022-08-04", "close": 12.035, "volume": 128532.0}, {"date": "2022-08-05", "close": 11.99, "volume": 53303.0}, {"date": "2022-08-08", "close": 11.72, "volume": 97414.0}, {"date": "2022-08-09", "close": 11.41, "volume": 137858.0}, {"date": "2022-08-10", "close": 11.96, "volume": 179831.0}, {"date": "2022-08-11", "close": 12.14, "volume": 41122.0}, {"date": "2022-08-12", "close": 11.92, "volume": 244283.0}, {"date": "2022-08-15", "close": 11.785, "volume": 119967.0}, {"date": "2022-08-16", "close": 12.1999, "volume": 71261.0}, {"date": "2022-08-17", "close": 12.54, "volume": 48016.0}, {"date": "2022-08-18", "close": 12.42, "volume": 45031.0}, {"date": "2022-08-19", "close": 12.43, "volume": 11013.0}, {"date": "2022-08-22", "close": 12.41, "volume": 82993.0}, {"date": "2022-08-23", "close": 12.29, "volume": 48787.0}, {"date": "2022-08-24", "close": 12.01, "volume": 62228.0}, {"date": "2022-08-25", "close": 12.09, "volume": 225918.0}, {"date": "2022-08-26", "close": 11.83, "volume": 77270.0}, {"date": "2022-08-29", "close": 12.08, "volume": 34820.0}, {"date": "2022-08-30", "close": 11.81, "volume": 69470.0}, {"date": "2022-08-31", "close": 11.46, "volume": 131098.0}, {"date": "2022-09-01", "close": 11.14, "volume": 46001.0}, {"date": "2022-09-02", "close": 11.11, "volume": 67964.0}, {"date": "2022-09-06", "close": 11.1, "volume": 51342.0}, {"date": "2022-09-07", "close": 11.28, "volume": 30941.0}, {"date": "2022-09-08", "close": 10.75, "volume": 275413.0}, {"date": "2022-09-09", "close": 10.925, "volume": 51972.0}, {"date": "2022-09-12", "close": 11.16, "volume": 28805.0}, {"date": "2022-09-13", "close": 10.77, "volume": 130839.0}, {"date": "2022-09-14", "close": 10.695, "volume": 71979.0}, {"date": "2022-09-15", "close": 10.6, "volume": 56171.0}, {"date": "2022-09-16", "close": 10.69, "volume": 52183.0}, {"date": "2022-09-19", "close": 10.664, "volume": 42021.0}, {"date": "2022-09-20", "close": 10.61, "volume": 91260.0}, {"date": "2022-09-21", "close": 10.315, "volume": 72504.0}, {"date": "2022-09-22", "close": 10.57, "volume": 104945.0}, {"date": "2022-09-23", "close": 10.14, "volume": 221471.0}, {"date": "2022-09-26", "close": 9.5, "volume": 712274.0}, {"date": "2022-09-27", "close": 9.45, "volume": 95505.0}, {"date": "2022-09-28", "close": 9.4301, "volume": 242732.0}, {"date": "2022-09-29", "close": 9.36, "volume": 38017.0}, {"date": "2022-09-30", "close": 9.4, "volume": 61663.0}, {"date": "2022-10-03", "close": 9.82, "volume": 121791.0}, {"date": "2022-10-04", "close": 9.64, "volume": 193849.0}, {"date": "2022-10-05", "close": 9.45, "volume": 140358.0}, {"date": "2022-10-06", "close": 9.456, "volume": 82926.0}, {"date": "2022-10-07", "close": 9.42, "volume": 173321.0}, {"date": "2022-10-10", "close": 9.88, "volume": 79849.0}, {"date": "2022-10-11", "close": 9.34, "volume": 86240.0}, {"date": "2022-10-12", "close": 9.28, "volume": 28126.0}, {"date": "2022-10-13", "close": 9.37, "volume": 142009.0}, {"date": "2022-10-14", "close": 9.11, "volume": 66260.0}, {"date": "2022-10-17", "close": 9.28, "volume": 63300.0}, {"date": "2022-10-18", "close": 9.52, "volume": 105732.0}, {"date": "2022-10-19", "close": 9.79, "volume": 67222.0}, {"date": "2022-10-20", "close": 9.47, "volume": 78568.0}, {"date": "2022-10-21", "close": 10.005, "volume": 44131.0}, {"date": "2022-10-24", "close": 9.8, "volume": 35149.0}, {"date": "2022-10-25", "close": 9.745, "volume": 124106.0}, {"date": "2022-10-26", "close": 9.33, "volume": 194171.0}, {"date": "2022-10-27", "close": 9.57, "volume": 25138.0}, {"date": "2022-10-28", "close": 9.705, "volume": 68109.0}, {"date": "2022-10-31", "close": 9.94, "volume": 80575.0}, {"date": "2022-11-01", "close": 9.68, "volume": 58863.0}, {"date": "2022-11-02", "close": 9.429, "volume": 55807.0}, {"date": "2022-11-03", "close": 9.83, "volume": 65633.0}, {"date": "2022-11-04", "close": 10.2, "volume": 102320.0}, {"date": "2022-11-07", "close": 9.92, "volume": 26656.0}, {"date": "2022-11-08", "close": 9.95, "volume": 55410.0}, {"date": "2022-11-09", "close": 9.85, "volume": 50901.0}, {"date": "2022-11-10", "close": 9.33, "volume": 510465.0}, {"date": "2022-11-11", "close": 10.5, "volume": 479315.0}, {"date": "2022-11-14", "close": 10.21, "volume": 207169.0}, {"date": "2022-11-15", "close": 10.35, "volume": 48253.0}, {"date": "2022-11-16", "close": 9.75, "volume": 175391.0}, {"date": "2022-11-17", "close": 9.68, "volume": 56563.0}, {"date": "2022-11-18", "close": 9.0585, "volume": 320535.0}, {"date": "2022-11-21", "close": 8.94, "volume": 109744.0}, {"date": "2022-11-22", "close": 8.7, "volume": 175679.0}, {"date": "2022-11-23", "close": 8.75, "volume": 163164.0}, {"date": "2022-11-25", "close": 8.75, "volume": 108391.0}, {"date": "2022-11-28", "close": 8.59, "volume": 272791.0}, {"date": "2022-11-29", "close": 8.58, "volume": 113825.0}, {"date": "2022-11-30", "close": 8.26, "volume": 902210.0}, {"date": "2022-12-01", "close": 8.35, "volume": 110694.0}, {"date": "2022-12-02", "close": 8.55, "volume": 280926.0}, {"date": "2022-12-05", "close": 8.0, "volume": 1413652.0}, {"date": "2022-12-06", "close": 7.84, "volume": 2674946.0}, {"date": "2022-12-07", "close": 8.19, "volume": 356411.0}, {"date": "2022-12-08", "close": 8.16, "volume": 197785.0}, {"date": "2022-12-09", "close": 7.98, "volume": 80307.0}, {"date": "2022-12-12", "close": 7.99, "volume": 103829.0}, {"date": "2022-12-13", "close": 7.735, "volume": 239289.0}, {"date": "2022-12-14", "close": 7.72, "volume": 119710.0}, {"date": "2022-12-15", "close": 7.72, "volume": 423690.0}, {"date": "2022-12-16", "close": 7.77, "volume": 244529.0}, {"date": "2022-12-19", "close": 7.915, "volume": 222137.0}, {"date": "2022-12-20", "close": 8.06, "volume": 215878.0}, {"date": "2022-12-21", "close": 7.95, "volume": 210247.0}, {"date": "2022-12-22", "close": 8.15, "volume": 321340.0}, {"date": "2022-12-23", "close": 8.33, "volume": 77066.0}, {"date": "2022-12-27", "close": 8.07, "volume": 125896.0}, {"date": "2022-12-28", "close": 8.37, "volume": 389274.0}, {"date": "2022-12-29", "close": 8.495, "volume": 110004.0}, {"date": "2022-12-30", "close": 8.5, "volume": 109323.0}, {"date": "2023-01-03", "close": 7.72, "volume": 408183.0}, {"date": "2023-01-04", "close": 7.84, "volume": 218209.0}, {"date": "2023-01-05", "close": 8.37, "volume": 567520.0}, {"date": "2023-01-06", "close": 8.52, "volume": 236111.0}, {"date": "2023-01-09", "close": 8.775, "volume": 451659.0}, {"date": "2023-01-10", "close": 8.78, "volume": 200719.0}, {"date": "2023-01-11", "close": 8.725, "volume": 179815.0}, {"date": "2023-01-12", "close": 8.74, "volume": 168686.0}, {"date": "2023-01-13", "close": 8.48, "volume": 248745.0}, {"date": "2023-01-17", "close": 8.62, "volume": 153999.0}, {"date": "2023-01-18", "close": 8.4, "volume": 344048.0}, {"date": "2023-01-19", "close": 8.71, "volume": 175079.0}, {"date": "2023-01-20", "close": 8.33, "volume": 206098.0}, {"date": "2023-01-23", "close": 8.46, "volume": 224185.0}, {"date": "2023-01-24", "close": 8.62, "volume": 119802.0}, {"date": "2023-01-25", "close": 8.81, "volume": 210585.0}, {"date": "2023-01-26", "close": 8.67, "volume": 206833.0}, {"date": "2023-01-27", "close": 8.51, "volume": 470322.0}, {"date": "2023-01-30", "close": 8.18, "volume": 235727.0}, {"date": "2023-01-31", "close": 7.97, "volume": 420423.0}, {"date": "2023-02-01", "close": 8.045, "volume": 265147.0}, {"date": "2023-02-02", "close": 7.9386, "volume": 273101.0}, {"date": "2023-02-03", "close": 7.74, "volume": 180010.0}, {"date": "2023-02-06", "close": 7.57, "volume": 320443.0}, {"date": "2023-02-07", "close": 7.43, "volume": 388274.0}, {"date": "2023-02-08", "close": 7.29, "volume": 295778.0}, {"date": "2023-02-09", "close": 7.27, "volume": 353304.0}, {"date": "2023-02-10", "close": 7.3, "volume": 171875.0}, {"date": "2023-02-13", "close": 7.6, "volume": 89099.0}, {"date": "2023-02-14", "close": 7.425, "volume": 130545.0}, {"date": "2023-02-15", "close": 7.66, "volume": 231900.0}, {"date": "2023-02-16", "close": 7.4, "volume": 303813.0}, {"date": "2023-02-17", "close": 7.3999, "volume": 177038.0}, {"date": "2023-02-21", "close": 7.49, "volume": 84408.0}, {"date": "2023-02-22", "close": 7.15, "volume": 523072.0}, {"date": "2023-02-23", "close": 7.5, "volume": 394594.0}, {"date": "2023-02-24", "close": 7.36, "volume": 108494.0}, {"date": "2023-02-27", "close": 7.26, "volume": 385050.0}, {"date": "2023-02-28", "close": 7.39, "volume": 344023.0}, {"date": "2023-03-01", "close": 7.47, "volume": 454180.0}, {"date": "2023-03-02", "close": 7.46, "volume": 349212.0}, {"date": "2023-03-03", "close": 7.66, "volume": 234072.0}, {"date": "2023-03-06", "close": 7.84, "volume": 163753.0}, {"date": "2023-03-07", "close": 7.49, "volume": 659646.0}, {"date": "2023-03-08", "close": 7.71, "volume": 150559.0}, {"date": "2023-03-09", "close": 7.68, "volume": 169889.0}, {"date": "2023-03-10", "close": 7.44, "volume": 292086.0}, {"date": "2023-03-13", "close": 7.17, "volume": 184059.0}, {"date": "2023-03-14", "close": 7.3, "volume": 180064.0}, {"date": "2023-03-15", "close": 7.29, "volume": 129038.0}, {"date": "2023-03-16", "close": 7.7299, "volume": 201238.0}, {"date": "2023-03-17", "close": 7.79, "volume": 302742.0}, {"date": "2023-03-20", "close": 7.28, "volume": 190856.0}, {"date": "2023-03-21", "close": 7.35, "volume": 293363.0}, {"date": "2023-03-22", "close": 7.16, "volume": 564853.0}, {"date": "2023-03-23", "close": 6.98, "volume": 251007.0}, {"date": "2023-03-24", "close": 7.01, "volume": 376841.0}, {"date": "2023-03-27", "close": 7.21, "volume": 138188.0}, {"date": "2023-03-28", "close": 7.0, "volume": 239353.0}, {"date": "2023-03-29", "close": 7.025, "volume": 180719.0}, {"date": "2023-03-30", "close": 7.19, "volume": 81503.0}, {"date": "2023-03-31", "close": 7.0501, "volume": 159953.0}, {"date": "2023-04-03", "close": 6.94, "volume": 344020.0}, {"date": "2023-04-04", "close": 6.91, "volume": 157999.0}, {"date": "2023-04-05", "close": 6.98, "volume": 124989.0}, {"date": "2023-04-06", "close": 6.8, "volume": 275846.0}, {"date": "2023-04-10", "close": 6.82, "volume": 199125.0}, {"date": "2023-04-11", "close": 7.03, "volume": 334403.0}, {"date": "2023-04-12", "close": 7.09, "volume": 134334.0}, {"date": "2023-04-13", "close": 6.935, "volume": 262960.0}, {"date": "2023-04-14", "close": 6.78, "volume": 209413.0}, {"date": "2023-04-17", "close": 6.949, "volume": 158615.0}, {"date": "2023-04-18", "close": 6.95, "volume": 233632.0}, {"date": "2023-04-19", "close": 6.73, "volume": 248492.0}, {"date": "2023-04-20", "close": 6.73, "volume": 312185.0}, {"date": "2023-04-21", "close": 6.7875, "volume": 103860.0}, {"date": "2023-04-24", "close": 6.72, "volume": 75695.0}, {"date": "2023-04-25", "close": 6.6, "volume": 248495.0}, {"date": "2023-04-26", "close": 6.57, "volume": 204098.0}, {"date": "2023-04-27", "close": 6.78, "volume": 390688.0}, {"date": "2023-04-28", "close": 7.11, "volume": 120521.0}, {"date": "2023-05-01", "close": 7.1055, "volume": 68722.0}, {"date": "2023-05-02", "close": 6.85, "volume": 112884.0}, {"date": "2023-05-03", "close": 6.98, "volume": 129222.0}, {"date": "2023-05-04", "close": 7.09, "volume": 199059.0}, {"date": "2023-05-05", "close": 7.31, "volume": 306295.0}, {"date": "2023-05-08", "close": 7.0599, "volume": 61574.0}, {"date": "2023-05-09", "close": 7.12, "volume": 308831.0}, {"date": "2023-05-10", "close": 7.0, "volume": 101626.0}, {"date": "2023-05-11", "close": 7.16, "volume": 86426.0}, {"date": "2023-05-12", "close": 6.65, "volume": 1016995.0}, {"date": "2023-05-15", "close": 6.72, "volume": 247498.0}, {"date": "2023-05-16", "close": 6.6, "volume": 187506.0}, {"date": "2023-05-17", "close": 6.6, "volume": 202219.0}, {"date": "2023-05-18", "close": 6.69, "volume": 81114.0}, {"date": "2023-05-19", "close": 6.8, "volume": 104107.0}, {"date": "2023-05-22", "close": 6.76, "volume": 236944.0}, {"date": "2023-05-23", "close": 6.8, "volume": 259316.0}, {"date": "2023-05-24", "close": 6.47, "volume": 132225.0}, {"date": "2023-05-25", "close": 6.505, "volume": 88870.0}, {"date": "2023-05-26", "close": 6.45, "volume": 366927.0}, {"date": "2023-05-30", "close": 6.51, "volume": 157947.0}, {"date": "2023-05-31", "close": 6.69, "volume": 194404.0}, {"date": "2023-06-01", "close": 6.5, "volume": 143103.0}, {"date": "2023-06-02", "close": 6.76, "volume": 445267.0}, {"date": "2023-06-05", "close": 6.9022, "volume": 282758.0}, {"date": "2023-06-06", "close": 7.175, "volume": 226673.0}, {"date": "2023-06-07", "close": 7.18, "volume": 62090.0}, {"date": "2023-06-08", "close": 7.14, "volume": 63762.0}, {"date": "2023-06-09", "close": 7.22, "volume": 331714.0}, {"date": "2023-06-12", "close": 7.25, "volume": 87296.0}, {"date": "2023-06-13", "close": 7.3, "volume": 127695.0}, {"date": "2023-06-14", "close": 7.44, "volume": 50885.0}, {"date": "2023-06-15", "close": 7.57, "volume": 147211.0}, {"date": "2023-06-16", "close": 7.5, "volume": 51178.0}, {"date": "2023-06-20", "close": 7.98, "volume": 212378.0}, {"date": "2023-06-21", "close": 7.85, "volume": 66966.0}, {"date": "2023-06-22", "close": 7.71, "volume": 135079.0}, {"date": "2023-06-23", "close": 7.71, "volume": 110441.0}, {"date": "2023-06-26", "close": 7.57, "volume": 71758.0}, {"date": "2023-06-27", "close": 7.45, "volume": 78605.0}, {"date": "2023-06-28", "close": 7.23, "volume": 99084.0}, {"date": "2023-06-29", "close": 7.3, "volume": 207100.0}, {"date": "2023-06-30", "close": 7.4, "volume": 274666.0}, {"date": "2023-07-03", "close": 7.47, "volume": 125135.0}, {"date": "2023-07-05", "close": 7.57, "volume": 118819.0}, {"date": "2023-07-06", "close": 7.16, "volume": 86401.0}, {"date": "2023-07-07", "close": 7.38, "volume": 101430.0}, {"date": "2023-07-10", "close": 7.26, "volume": 89048.0}, {"date": "2023-07-11", "close": 7.17, "volume": 380734.0}, {"date": "2023-07-12", "close": 7.87, "volume": 986612.0}, {"date": "2023-07-13", "close": 8.09, "volume": 401567.0}, {"date": "2023-07-14", "close": 7.92, "volume": 334065.0}, {"date": "2023-07-17", "close": 7.88, "volume": 106803.0}, {"date": "2023-07-18", "close": 7.6, "volume": 103475.0}, {"date": "2023-07-19", "close": 7.7, "volume": 401179.0}, {"date": "2023-07-20", "close": 7.64, "volume": 154075.0}, {"date": "2023-07-21", "close": 7.6, "volume": 102613.0}, {"date": "2023-07-24", "close": 7.58, "volume": 186221.0}, {"date": "2023-07-25", "close": 7.618, "volume": 173895.0}, {"date": "2023-07-26", "close": 7.747, "volume": 134026.0}, {"date": "2023-07-27", "close": 7.7, "volume": 184027.0}, {"date": "2023-07-28", "close": 7.85, "volume": 129018.0}, {"date": "2023-07-31", "close": 7.9766, "volume": 74368.0}, {"date": "2023-08-01", "close": 7.98, "volume": 371284.0}, {"date": "2023-08-02", "close": 8.09, "volume": 410097.0}, {"date": "2023-08-03", "close": 8.0105, "volume": 238125.0}, {"date": "2023-08-04", "close": 8.31, "volume": 427108.0}, {"date": "2023-08-07", "close": 8.0, "volume": 279610.0}, {"date": "2023-08-08", "close": 8.04, "volume": 109781.0}, {"date": "2023-08-09", "close": 7.94, "volume": 76706.0}, {"date": "2023-08-10", "close": 7.99, "volume": 142769.0}, {"date": "2023-08-11", "close": 7.93, "volume": 130832.0}, {"date": "2023-08-14", "close": 7.87, "volume": 68235.0}, {"date": "2023-08-15", "close": 7.95, "volume": 187363.0}, {"date": "2023-08-16", "close": 7.835, "volume": 123603.0}, {"date": "2023-08-17", "close": 7.844, "volume": 179559.0}, {"date": "2023-08-18", "close": 7.84, "volume": 120581.0}, {"date": "2023-08-21", "close": 7.55, "volume": 227983.0}, {"date": "2023-08-22", "close": 7.55, "volume": 340548.0}, {"date": "2023-08-23", "close": 7.875, "volume": 166999.0}, {"date": "2023-08-24", "close": 7.65, "volume": 141485.0}, {"date": "2023-08-25", "close": 7.65, "volume": 308625.0}, {"date": "2023-08-28", "close": 7.63, "volume": 730088.0}, {"date": "2023-08-29", "close": 7.84, "volume": 231581.0}, {"date": "2023-08-30", "close": 7.66, "volume": 59817.0}, {"date": "2023-08-31", "close": 7.42, "volume": 485109.0}, {"date": "2023-09-01", "close": 7.4, "volume": 406215.0}, {"date": "2023-09-05", "close": 7.46, "volume": 155183.0}, {"date": "2023-09-06", "close": 7.37, "volume": 47783.0}, {"date": "2023-09-07", "close": 7.32, "volume": 53012.0}, {"date": "2023-09-08", "close": 7.42, "volume": 30606.0}, {"date": "2023-09-11", "close": 7.51, "volume": 67574.0}, {"date": "2023-09-12", "close": 7.48, "volume": 62358.0}, {"date": "2023-09-13", "close": 7.67, "volume": 45586.0}, {"date": "2023-09-14", "close": 7.6, "volume": 65123.0}, {"date": "2023-09-15", "close": 7.61, "volume": 74786.0}, {"date": "2023-09-18", "close": 7.659, "volume": 122610.0}, {"date": "2023-09-19", "close": 7.63, "volume": 38944.0}, {"date": "2023-09-20", "close": 7.5, "volume": 273259.0}, {"date": "2023-09-21", "close": 7.34, "volume": 346201.0}, {"date": "2023-09-22", "close": 7.33, "volume": 149292.0}, {"date": "2023-09-25", "close": 7.224, "volume": 112723.0}, {"date": "2023-09-26", "close": 7.1, "volume": 178993.0}, {"date": "2023-09-27", "close": 6.945, "volume": 307818.0}, {"date": "2023-09-28", "close": 6.97, "volume": 340345.0}, {"date": "2023-09-29", "close": 7.14, "volume": 196952.0}, {"date": "2023-10-02", "close": 7.0, "volume": 244039.0}, {"date": "2023-10-03", "close": 6.9304, "volume": 655160.0}, {"date": "2023-10-04", "close": 7.03, "volume": 271196.0}, {"date": "2023-10-05", "close": 6.99, "volume": 496731.0}, {"date": "2023-10-06", "close": 6.98, "volume": 155560.0}, {"date": "2023-10-09", "close": 7.1, "volume": 284518.0}, {"date": "2023-10-10", "close": 7.365, "volume": 129745.0}, {"date": "2023-10-11", "close": 7.53, "volume": 215627.0}, {"date": "2023-10-12", "close": 7.39, "volume": 72794.0}, {"date": "2023-10-13", "close": 7.41, "volume": 56703.0}, {"date": "2023-10-16", "close": 7.605, "volume": 45907.0}, {"date": "2023-10-17", "close": 7.52, "volume": 249649.0}, {"date": "2023-10-18", "close": 7.54, "volume": 118451.0}, {"date": "2023-10-19", "close": 7.47, "volume": 50505.0}, {"date": "2023-10-20", "close": 7.5535, "volume": 285501.0}, {"date": "2023-10-23", "close": 7.69, "volume": 121017.0}, {"date": "2023-10-24", "close": 7.71, "volume": 74816.0}, {"date": "2023-10-25", "close": 7.62, "volume": 205093.0}, {"date": "2023-10-26", "close": 7.91, "volume": 370900.0}, {"date": "2023-10-27", "close": 7.86, "volume": 221887.0}, {"date": "2023-10-30", "close": 7.83, "volume": 64829.0}, {"date": "2023-10-31", "close": 7.92, "volume": 72621.0}, {"date": "2023-11-01", "close": 8.2, "volume": 404340.0}, {"date": "2023-11-02", "close": 8.39, "volume": 120687.0}, {"date": "2023-11-03", "close": 8.46, "volume": 265085.0}, {"date": "2023-11-06", "close": 8.71, "volume": 78696.0}, {"date": "2023-11-07", "close": 8.82, "volume": 180520.0}, {"date": "2023-11-08", "close": 8.65, "volume": 112034.0}, {"date": "2023-11-09", "close": 8.46, "volume": 110554.0}, {"date": "2023-11-10", "close": 8.57, "volume": 195711.0}, {"date": "2023-11-13", "close": 8.6, "volume": 699095.0}, {"date": "2023-11-14", "close": 8.535, "volume": 305656.0}, {"date": "2023-11-15", "close": 8.54, "volume": 120628.0}, {"date": "2023-11-16", "close": 8.8252, "volume": 80495.0}, {"date": "2023-11-17", "close": 8.76, "volume": 294221.0}, {"date": "2023-11-20", "close": 8.97, "volume": 334335.0}, {"date": "2023-11-21", "close": 8.64, "volume": 1033333.0}, {"date": "2023-11-22", "close": 8.91, "volume": 142841.0}, {"date": "2023-11-24", "close": 9.25, "volume": 59647.0}, {"date": "2023-11-27", "close": 9.405, "volume": 377365.0}, {"date": "2023-11-28", "close": 9.54, "volume": 123020.0}, {"date": "2023-11-29", "close": 9.45, "volume": 81338.0}, {"date": "2023-11-30", "close": 9.58, "volume": 177060.0}, {"date": "2023-12-01", "close": 9.72, "volume": 129642.0}, {"date": "2023-12-04", "close": 9.535, "volume": 39204.0}, {"date": "2023-12-05", "close": 9.63, "volume": 120944.0}, {"date": "2023-12-06", "close": 9.514, "volume": 439549.0}, {"date": "2023-12-07", "close": 9.53, "volume": 127436.0}, {"date": "2023-12-08", "close": 9.6, "volume": 81995.0}, {"date": "2023-12-11", "close": 9.58, "volume": 79413.0}, {"date": "2023-12-12", "close": 9.48, "volume": 48942.0}, {"date": "2023-12-13", "close": 9.8, "volume": 199227.0}, {"date": "2023-12-14", "close": 9.73, "volume": 300931.0}, {"date": "2023-12-15", "close": 9.48, "volume": 51504.0}, {"date": "2023-12-18", "close": 9.58, "volume": 175417.0}, {"date": "2023-12-19", "close": 9.84, "volume": 139753.0}, {"date": "2023-12-20", "close": 10.09, "volume": 73686.0}, {"date": "2023-12-21", "close": 10.03, "volume": 70398.0}, {"date": "2023-12-22", "close": 10.21, "volume": 129082.0}, {"date": "2023-12-26", "close": 10.29, "volume": 37576.0}, {"date": "2023-12-27", "close": 10.2925, "volume": 47991.0}, {"date": "2023-12-28", "close": 10.235, "volume": 33710.0}, {"date": "2023-12-29", "close": 10.12, "volume": 43516.0}, {"date": "2024-01-02", "close": 10.12, "volume": 70200.0}, {"date": "2024-01-03", "close": 9.9597, "volume": 49589.0}, {"date": "2024-01-04", "close": 9.79, "volume": 134104.0}, {"date": "2024-01-05", "close": 9.798, "volume": 27433.0}, {"date": "2024-01-08", "close": 9.84, "volume": 233164.0}, {"date": "2024-01-09", "close": 9.8288, "volume": 198684.0}, {"date": "2024-01-10", "close": 9.855, "volume": 25653.0}, {"date": "2024-01-11", "close": 9.875, "volume": 59552.0}, {"date": "2024-01-12", "close": 10.09, "volume": 177387.0}, {"date": "2024-01-16", "close": 9.83, "volume": 39263.0}, {"date": "2024-01-17", "close": 9.814, "volume": 67231.0}, {"date": "2024-01-18", "close": 9.6, "volume": 42365.0}, {"date": "2024-01-19", "close": 9.54, "volume": 104993.0}, {"date": "2024-01-22", "close": 9.36, "volume": 142616.0}, {"date": "2024-01-23", "close": 9.87, "volume": 61863.0}, {"date": "2024-01-24", "close": 9.74, "volume": 93670.0}, {"date": "2024-01-25", "close": 9.77, "volume": 48667.0}, {"date": "2024-01-26", "close": 9.86, "volume": 136021.0}, {"date": "2024-01-29", "close": 9.63, "volume": 73257.0}, {"date": "2024-01-30", "close": 9.43, "volume": 63134.0}, {"date": "2024-01-31", "close": 9.412, "volume": 126163.0}, {"date": "2024-02-01", "close": 9.3, "volume": 30587.0}, {"date": "2024-02-02", "close": 9.17, "volume": 31325.0}, {"date": "2024-02-05", "close": 9.41, "volume": 74555.0}, {"date": "2024-02-06", "close": 9.35, "volume": 28979.0}, {"date": "2024-02-07", "close": 9.44, "volume": 95664.0}, {"date": "2024-02-08", "close": 9.27, "volume": 247425.0}, {"date": "2024-02-09", "close": 8.986, "volume": 86031.0}, {"date": "2024-02-12", "close": 9.0205, "volume": 85429.0}, {"date": "2024-02-13", "close": 8.89, "volume": 13081.0}, {"date": "2024-02-14", "close": 8.97, "volume": 80446.0}, {"date": "2024-02-15", "close": 8.95, "volume": 47964.0}, {"date": "2024-02-16", "close": 8.984, "volume": 87729.0}, {"date": "2024-02-20", "close": 8.958, "volume": 37911.0}, {"date": "2024-02-21", "close": 8.94, "volume": 32630.0}, {"date": "2024-02-22", "close": 8.68, "volume": 63719.0}, {"date": "2024-02-23", "close": 8.475, "volume": 100336.0}, {"date": "2024-02-26", "close": 8.85, "volume": 183908.0}, {"date": "2024-02-27", "close": 9.2408, "volume": 111018.0}, {"date": "2024-02-28", "close": 9.02, "volume": 109740.0}, {"date": "2024-02-29", "close": 9.32, "volume": 114437.0}, {"date": "2024-03-01", "close": 9.14, "volume": 19522.0}, {"date": "2024-03-04", "close": 9.15, "volume": 50326.0}, {"date": "2024-03-05", "close": 9.15, "volume": 370954.0}, {"date": "2024-03-06", "close": 8.74, "volume": 57888.0}, {"date": "2024-03-07", "close": 8.654, "volume": 53917.0}, {"date": "2024-03-08", "close": 8.7, "volume": 26700.0}, {"date": "2024-03-11", "close": 8.94, "volume": 51734.0}, {"date": "2024-03-12", "close": 9.086, "volume": 70910.0}, {"date": "2024-03-13", "close": 9.4, "volume": 59882.0}, {"date": "2024-03-14", "close": 9.389, "volume": 86790.0}, {"date": "2024-03-15", "close": 9.36, "volume": 37954.0}, {"date": "2024-03-18", "close": 9.17, "volume": 40436.0}, {"date": "2024-03-19", "close": 9.17, "volume": 76613.0}, {"date": "2024-03-20", "close": 9.25, "volume": 50670.0}, {"date": "2024-03-21", "close": 9.24, "volume": 70052.0}, {"date": "2024-03-22", "close": 9.18, "volume": 129483.0}, {"date": "2024-03-25", "close": 9.12, "volume": 182900.0}, {"date": "2024-03-26", "close": 8.94, "volume": 126540.0}, {"date": "2024-03-27", "close": 8.806, "volume": 148905.0}, {"date": "2024-03-28", "close": 8.5, "volume": 219552.0}, {"date": "2024-04-01", "close": 8.3, "volume": 143261.0}, {"date": "2024-04-02", "close": 8.32, "volume": 48296.0}, {"date": "2024-04-03", "close": 8.49, "volume": 129015.0}, {"date": "2024-04-04", "close": 8.55, "volume": 161706.0}, {"date": "2024-04-05", "close": 8.35, "volume": 405726.0}, {"date": "2024-04-08", "close": 8.48, "volume": 818239.0}, {"date": "2024-04-09", "close": 8.94, "volume": 576121.0}, {"date": "2024-04-10", "close": 8.72, "volume": 29546.0}, {"date": "2024-04-11", "close": 8.7, "volume": 68459.0}, {"date": "2024-04-12", "close": 8.6, "volume": 29606.0}, {"date": "2024-04-15", "close": 8.812, "volume": 62895.0}, {"date": "2024-04-16", "close": 8.5, "volume": 29868.0}, {"date": "2024-04-17", "close": 8.44, "volume": 29926.0}, {"date": "2024-04-18", "close": 8.435, "volume": 103289.0}, {"date": "2024-04-19", "close": 8.58, "volume": 379019.0}, {"date": "2024-04-22", "close": 8.52, "volume": 72545.0}, {"date": "2024-04-23", "close": 8.63, "volume": 52796.0}, {"date": "2024-04-24", "close": 8.66, "volume": 44088.0}, {"date": "2024-04-25", "close": 8.53, "volume": 46158.0}, {"date": "2024-04-26", "close": 8.93, "volume": 226128.0}, {"date": "2024-04-29", "close": 9.09, "volume": 27296.0}, {"date": "2024-04-30", "close": 8.97, "volume": 103726.0}, {"date": "2024-05-01", "close": 9.1, "volume": 20754.0}, {"date": "2024-05-02", "close": 9.35, "volume": 375184.0}, {"date": "2024-05-03", "close": 9.45, "volume": 50688.0}, {"date": "2024-05-06", "close": 9.46, "volume": 102794.0}, {"date": "2024-05-07", "close": 9.58, "volume": 122044.0}, {"date": "2024-05-08", "close": 9.56, "volume": 183843.0}, {"date": "2024-05-09", "close": 9.55, "volume": 159706.0}, {"date": "2024-05-10", "close": 9.55, "volume": 188054.0}, {"date": "2024-05-13", "close": 9.75, "volume": 156387.0}, {"date": "2024-05-14", "close": 9.74, "volume": 71618.0}, {"date": "2024-05-15", "close": 10.59, "volume": 251886.0}, {"date": "2024-05-16", "close": 11.06, "volume": 140950.0}, {"date": "2024-05-17", "close": 11.39, "volume": 153780.0}, {"date": "2024-05-20", "close": 11.49, "volume": 57606.0}, {"date": "2024-05-21", "close": 11.5, "volume": 520689.0}, {"date": "2024-05-22", "close": 11.32, "volume": 285110.0}, {"date": "2024-05-23", "close": 11.36, "volume": 58821.0}, {"date": "2024-05-24", "close": 11.305, "volume": 85005.0}, {"date": "2024-05-28", "close": 11.16, "volume": 43056.0}, {"date": "2024-05-29", "close": 11.05, "volume": 191100.0}, {"date": "2024-05-30", "close": 11.13, "volume": 38442.0}, {"date": "2024-05-31", "close": 11.06, "volume": 98640.0}, {"date": "2024-06-03", "close": 11.14, "volume": 242521.0}, {"date": "2024-06-04", "close": 11.0, "volume": 326614.0}, {"date": "2024-06-05", "close": 10.74, "volume": 224220.0}, {"date": "2024-06-06", "close": 11.01, "volume": 79952.0}, {"date": "2024-06-07", "close": 10.88, "volume": 1002456.0}, {"date": "2024-06-10", "close": 10.99, "volume": 145499.0}, {"date": "2024-06-11", "close": 11.07, "volume": 138204.0}, {"date": "2024-06-12", "close": 10.69, "volume": 27965.0}, {"date": "2024-06-13", "close": 11.0, "volume": 116553.0}, {"date": "2024-06-14", "close": 10.83, "volume": 282632.0}, {"date": "2024-06-17", "close": 10.18, "volume": 149143.0}, {"date": "2024-06-18", "close": 10.55, "volume": 35098.0}, {"date": "2024-06-20", "close": 10.9, "volume": 26667.0}, {"date": "2024-06-21", "close": 11.38, "volume": 201099.0}, {"date": "2024-06-24", "close": 11.45, "volume": 39832.0}, {"date": "2024-06-25", "close": 11.5, "volume": 51967.0}, {"date": "2024-06-26", "close": 11.465, "volume": 38225.0}, {"date": "2024-06-27", "close": 11.82, "volume": 265528.0}, {"date": "2024-06-28", "close": 11.5572, "volume": 24974.0}, {"date": "2024-07-01", "close": 11.568, "volume": 55302.0}, {"date": "2024-07-02", "close": 11.615, "volume": 25233.0}, {"date": "2024-07-03", "close": 11.36, "volume": 78217.0}, {"date": "2024-07-05", "close": 11.46, "volume": 39472.0}, {"date": "2024-07-08", "close": 11.29, "volume": 88809.0}, {"date": "2024-07-09", "close": 11.2, "volume": 62586.0}, {"date": "2024-07-10", "close": 11.325, "volume": 55514.0}, {"date": "2024-07-11", "close": 11.64, "volume": 194507.0}, {"date": "2024-07-12", "close": 11.65, "volume": 75475.0}, {"date": "2024-07-15", "close": 11.65, "volume": 17569.0}, {"date": "2024-07-16", "close": 11.61, "volume": 73440.0}, {"date": "2024-07-17", "close": 11.73, "volume": 35902.0}, {"date": "2024-07-18", "close": 11.18, "volume": 65717.0}, {"date": "2024-07-19", "close": 11.21, "volume": 31170.0}, {"date": "2024-07-22", "close": 11.182, "volume": 9364.0}, {"date": "2024-07-23", "close": 11.03, "volume": 17470.0}, {"date": "2024-07-24", "close": 10.9, "volume": 32894.0}, {"date": "2024-07-25", "close": 10.8108, "volume": 18215.0}, {"date": "2024-07-26", "close": 11.69, "volume": 68288.0}, {"date": "2024-07-29", "close": 11.85, "volume": 35239.0}, {"date": "2024-07-30", "close": 12.25, "volume": 339022.0}, {"date": "2024-07-31", "close": 11.9, "volume": 69531.0}, {"date": "2024-08-01", "close": 11.87, "volume": 19983.0}, {"date": "2024-08-02", "close": 11.591, "volume": 82454.0}, {"date": "2024-08-05", "close": 11.42, "volume": 260805.0}, {"date": "2024-08-06", "close": 11.25, "volume": 138567.0}, {"date": "2024-08-07", "close": 11.2, "volume": 41574.0}, {"date": "2024-08-08", "close": 11.5, "volume": 28314.0}, {"date": "2024-08-09", "close": 12.01, "volume": 19587.0}, {"date": "2024-08-12", "close": 12.03, "volume": 198792.0}, {"date": "2024-08-13", "close": 12.69, "volume": 784863.0}, {"date": "2024-08-14", "close": 13.48, "volume": 396320.0}, {"date": "2024-08-15", "close": 13.47, "volume": 186479.0}, {"date": "2024-08-16", "close": 13.34, "volume": 445823.0}, {"date": "2024-08-19", "close": 14.07, "volume": 1095114.0}, {"date": "2024-08-20", "close": 13.76, "volume": 237634.0}, {"date": "2024-08-21", "close": 13.985, "volume": 50888.0}, {"date": "2024-08-22", "close": 13.56, "volume": 210368.0}, {"date": "2024-08-23", "close": 13.58, "volume": 61919.0}, {"date": "2024-08-26", "close": 12.72, "volume": 32566.0}, {"date": "2024-08-27", "close": 12.67, "volume": 618971.0}, {"date": "2024-08-28", "close": 12.78, "volume": 60143.0}, {"date": "2024-08-29", "close": 12.317, "volume": 61752.0}, {"date": "2024-08-30", "close": 11.77, "volume": 193713.0}, {"date": "2024-09-03", "close": 11.88, "volume": 68710.0}, {"date": "2024-09-04", "close": 12.23, "volume": 39041.0}, {"date": "2024-09-05", "close": 12.31, "volume": 105763.0}, {"date": "2024-09-06", "close": 12.264, "volume": 39676.0}, {"date": "2024-09-09", "close": 12.11, "volume": 99709.0}, {"date": "2024-09-10", "close": 12.04, "volume": 155062.0}, {"date": "2024-09-11", "close": 11.835, "volume": 130237.0}, {"date": "2024-09-12", "close": 11.895, "volume": 26657.0}, {"date": "2024-09-13", "close": 11.91, "volume": 19616.0}, {"date": "2024-09-16", "close": 12.02, "volume": 280790.0}, {"date": "2024-09-17", "close": 12.429, "volume": 22847.0}, {"date": "2024-09-18", "close": 11.91, "volume": 26522.0}, {"date": "2024-09-19", "close": 12.12, "volume": 35016.0}, {"date": "2024-09-20", "close": 11.56, "volume": 46332.0}, {"date": "2024-09-23", "close": 11.475, "volume": 29394.0}, {"date": "2024-09-24", "close": 11.69, "volume": 74645.0}, {"date": "2024-09-25", "close": 11.4, "volume": 134121.0}, {"date": "2024-09-26", "close": 11.504, "volume": 34877.0}, {"date": "2024-09-27", "close": 11.55, "volume": 70670.0}, {"date": "2024-09-30", "close": 11.62, "volume": 16956.0}, {"date": "2024-10-01", "close": 11.932, "volume": 21106.0}, {"date": "2024-10-02", "close": 12.14, "volume": 25452.0}, {"date": "2024-10-03", "close": 11.69, "volume": 16011.0}, {"date": "2024-10-04", "close": 11.83, "volume": 31626.0}, {"date": "2024-10-07", "close": 11.742, "volume": 17598.0}, {"date": "2024-10-08", "close": 11.568, "volume": 14702.0}, {"date": "2024-10-09", "close": 11.58, "volume": 89949.0}, {"date": "2024-10-10", "close": 11.552, "volume": 18968.0}, {"date": "2024-10-11", "close": 11.25, "volume": 38578.0}, {"date": "2024-10-14", "close": 11.516, "volume": 15242.0}, {"date": "2024-10-15", "close": 11.75, "volume": 44448.0}, {"date": "2024-10-16", "close": 11.82, "volume": 42938.0}, {"date": "2024-10-17", "close": 12.005, "volume": 24634.0}, {"date": "2024-10-18", "close": 12.0, "volume": 173292.0}, {"date": "2024-10-21", "close": 12.1, "volume": 28563.0}, {"date": "2024-10-22", "close": 12.4, "volume": 27175.0}, {"date": "2024-10-23", "close": 12.13, "volume": 216565.0}, {"date": "2024-10-24", "close": 12.03, "volume": 142526.0}, {"date": "2024-10-25", "close": 12.21, "volume": 26822.0}, {"date": "2024-10-28", "close": 12.57, "volume": 33007.0}, {"date": "2024-10-29", "close": 12.57, "volume": 15731.0}, {"date": "2024-10-30", "close": 12.63, "volume": 8069.0}, {"date": "2024-10-31", "close": 12.17, "volume": 12590.0}, {"date": "2024-11-01", "close": 11.98, "volume": 242697.0}, {"date": "2024-11-04", "close": 12.37, "volume": 38418.0}, {"date": "2024-11-05", "close": 12.5, "volume": 46085.0}, {"date": "2024-11-06", "close": 12.99, "volume": 53349.0}, {"date": "2024-11-07", "close": 12.65, "volume": 62083.0}, {"date": "2024-11-08", "close": 12.1605, "volume": 26596.0}, {"date": "2024-11-11", "close": 12.08, "volume": 60627.0}, {"date": "2024-11-12", "close": 12.33, "volume": 37504.0}, {"date": "2024-11-13", "close": 12.202, "volume": 31291.0}, {"date": "2024-11-14", "close": 12.11, "volume": 237530.0}, {"date": "2024-11-15", "close": 12.26, "volume": 44432.0}, {"date": "2024-11-18", "close": 12.19, "volume": 87255.0}, {"date": "2024-11-19", "close": 12.1406, "volume": 32129.0}, {"date": "2024-11-20", "close": 12.09, "volume": 13874.0}, {"date": "2024-11-21", "close": 12.0, "volume": 50795.0}, {"date": "2024-11-22", "close": 12.305, "volume": 41424.0}, {"date": "2024-11-25", "close": 12.19, "volume": 36381.0}, {"date": "2024-11-26", "close": 12.08, "volume": 37638.0}, {"date": "2024-11-27", "close": 11.92, "volume": 19287.0}, {"date": "2024-11-29", "close": 12.3, "volume": 124784.0}, {"date": "2024-12-02", "close": 12.6, "volume": 72335.0}, {"date": "2024-12-03", "close": 12.738, "volume": 51906.0}, {"date": "2024-12-04", "close": 12.92, "volume": 69363.0}, {"date": "2024-12-05", "close": 12.98, "volume": 165300.0}, {"date": "2024-12-06", "close": 12.89, "volume": 16210.0}, {"date": "2024-12-09", "close": 12.97, "volume": 32383.0}, {"date": "2024-12-10", "close": 12.65, "volume": 49753.0}, {"date": "2024-12-11", "close": 13.49, "volume": 28000.0}, {"date": "2024-12-12", "close": 12.59, "volume": 50085.0}, {"date": "2024-12-13", "close": 12.62, "volume": 24535.0}, {"date": "2024-12-16", "close": 12.82, "volume": 31677.0}, {"date": "2024-12-17", "close": 13.21, "volume": 37579.0}, {"date": "2024-12-18", "close": 12.29, "volume": 44681.0}, {"date": "2024-12-19", "close": 12.47, "volume": 17543.0}, {"date": "2024-12-20", "close": 13.13, "volume": 30826.0}, {"date": "2024-12-23", "close": 12.02, "volume": 329141.0}, {"date": "2024-12-24", "close": 12.34, "volume": 5921.0}, {"date": "2024-12-26", "close": 12.07, "volume": 111272.0}, {"date": "2024-12-27", "close": 11.7962, "volume": 18294.0}, {"date": "2024-12-30", "close": 11.81, "volume": 22982.0}, {"date": "2024-12-31", "close": 11.88, "volume": 9679.0}, {"date": "2025-01-02", "close": 12.08, "volume": 27287.0}, {"date": "2025-01-03", "close": 11.85, "volume": 29661.0}, {"date": "2025-01-06", "close": 11.88, "volume": 24049.0}, {"date": "2025-01-07", "close": 11.59, "volume": 49603.0}, {"date": "2025-01-08", "close": 11.69, "volume": 34827.0}, {"date": "2025-01-10", "close": 11.57, "volume": 85556.0}, {"date": "2025-01-13", "close": 11.35, "volume": 30753.0}, {"date": "2025-01-14", "close": 11.42, "volume": 161337.0}, {"date": "2025-01-15", "close": 12.19, "volume": 28141.0}, {"date": "2025-01-16", "close": 11.0, "volume": 402341.0}, {"date": "2025-01-17", "close": 11.14, "volume": 36541.0}, {"date": "2025-01-21", "close": 10.97, "volume": 69668.0}, {"date": "2025-01-22", "close": 11.268, "volume": 116668.0}, {"date": "2025-01-23", "close": 11.51, "volume": 37191.0}, {"date": "2025-01-24", "close": 11.43, "volume": 144284.0}, {"date": "2025-01-27", "close": 11.765, "volume": 111913.0}, {"date": "2025-01-28", "close": 11.78, "volume": 31238.0}, {"date": "2025-01-29", "close": 11.85, "volume": 27481.0}, {"date": "2025-01-30", "close": 11.92, "volume": 16996.0}, {"date": "2025-01-31", "close": 12.16, "volume": 168011.0}, {"date": "2025-02-03", "close": 12.21, "volume": 59868.0}, {"date": "2025-02-04", "close": 11.75, "volume": 74855.0}, {"date": "2025-02-05", "close": 11.87, "volume": 128231.0}, {"date": "2025-02-06", "close": 12.2, "volume": 61683.0}, {"date": "2025-02-07", "close": 11.75, "volume": 34406.0}, {"date": "2025-02-10", "close": 12.11, "volume": 29776.0}, {"date": "2025-02-11", "close": 12.073, "volume": 34158.0}, {"date": "2025-02-12", "close": 11.555, "volume": 75645.0}, {"date": "2025-02-13", "close": 11.2, "volume": 68712.0}, {"date": "2025-02-14", "close": 11.855, "volume": 51447.0}, {"date": "2025-02-18", "close": 11.985, "volume": 111927.0}, {"date": "2025-02-19", "close": 11.13, "volume": 136016.0}, {"date": "2025-02-20", "close": 10.93, "volume": 140497.0}, {"date": "2025-02-21", "close": 11.08, "volume": 71824.0}, {"date": "2025-02-24", "close": 10.71, "volume": 107760.0}, {"date": "2025-02-25", "close": 10.78, "volume": 119545.0}, {"date": "2025-02-26", "close": 10.65, "volume": 52413.0}, {"date": "2025-02-27", "close": 10.75, "volume": 52366.0}, {"date": "2025-02-28", "close": 11.75, "volume": 95911.0}, {"date": "2025-03-03", "close": 10.86, "volume": 51192.0}, {"date": "2025-03-04", "close": 10.29, "volume": 93790.0}, {"date": "2025-03-05", "close": 11.09, "volume": 35553.0}, {"date": "2025-03-06", "close": 10.64, "volume": 116241.0}, {"date": "2025-03-07", "close": 11.02, "volume": 32631.0}, {"date": "2025-03-10", "close": 10.95, "volume": 207989.0}, {"date": "2025-03-11", "close": 11.0, "volume": 251120.0}, {"date": "2025-03-12", "close": 11.34, "volume": 88193.0}, {"date": "2025-03-13", "close": 11.3001, "volume": 46296.0}, {"date": "2025-03-14", "close": 11.54, "volume": 32087.0}, {"date": "2025-03-17", "close": 11.54, "volume": 19014.0}, {"date": "2025-03-18", "close": 13.615, "volume": 471758.0}, {"date": "2025-03-19", "close": 13.85, "volume": 84461.0}, {"date": "2025-03-20", "close": 14.48, "volume": 250165.0}, {"date": "2025-03-21", "close": 14.61, "volume": 139663.0}, {"date": "2025-03-24", "close": 14.12, "volume": 93016.0}, {"date": "2025-03-25", "close": 14.19, "volume": 120510.0}, {"date": "2025-03-26", "close": 13.72, "volume": 179962.0}, {"date": "2025-03-27", "close": 14.51, "volume": 269786.0}, {"date": "2025-03-28", "close": 14.47, "volume": 22173.0}, {"date": "2025-03-31", "close": 14.34, "volume": 54653.0}, {"date": "2025-04-01", "close": 14.62, "volume": 139237.0}, {"date": "2025-04-02", "close": 14.56, "volume": 26906.0}, {"date": "2025-04-03", "close": 14.53, "volume": 64532.0}, {"date": "2025-04-04", "close": 14.2, "volume": 108728.0}, {"date": "2025-04-07", "close": 13.74, "volume": 262008.0}, {"date": "2025-04-08", "close": 13.51, "volume": 237576.0}, {"date": "2025-04-09", "close": 14.14, "volume": 299608.0}, {"date": "2025-04-10", "close": 14.05, "volume": 151281.0}, {"date": "2025-04-11", "close": 14.29, "volume": 55283.0}, {"date": "2025-04-14", "close": 14.52, "volume": 182949.0}, {"date": "2025-04-15", "close": 15.0, "volume": 240606.0}, {"date": "2025-04-16", "close": 15.1, "volume": 211344.0}, {"date": "2025-04-17", "close": 15.02, "volume": 45205.0}, {"date": "2025-04-21", "close": 15.1, "volume": 93255.0}, {"date": "2025-04-22", "close": 15.66, "volume": 204330.0}, {"date": "2025-04-23", "close": 16.6, "volume": 606733.0}, {"date": "2025-04-24", "close": 16.44, "volume": 336328.0}, {"date": "2025-04-25", "close": 16.7, "volume": 214516.0}, {"date": "2025-04-28", "close": 16.705, "volume": 39856.0}, {"date": "2025-04-29", "close": 16.1, "volume": 397626.0}, {"date": "2025-04-30", "close": 16.18, "volume": 151936.0}, {"date": "2025-05-01", "close": 15.91, "volume": 234104.0}, {"date": "2025-05-02", "close": 15.33, "volume": 163100.0}, {"date": "2025-05-05", "close": 14.95, "volume": 281555.0}, {"date": "2025-05-06", "close": 14.96, "volume": 574777.0}, {"date": "2025-05-07", "close": 15.0, "volume": 292571.0}, {"date": "2025-05-08", "close": 15.07, "volume": 268566.0}, {"date": "2025-05-09", "close": 15.02, "volume": 54447.0}, {"date": "2025-05-12", "close": 14.71, "volume": 339022.0}, {"date": "2025-05-13", "close": 14.77, "volume": 285928.0}, {"date": "2025-05-14", "close": 14.12, "volume": 565540.0}, {"date": "2025-05-15", "close": 14.23, "volume": 283619.0}, {"date": "2025-05-16", "close": 13.72, "volume": 260727.0}, {"date": "2025-05-19", "close": 14.35, "volume": 114916.0}, {"date": "2025-05-20", "close": 15.05, "volume": 454360.0}, {"date": "2025-05-21", "close": 15.13, "volume": 117470.0}, {"date": "2025-05-22", "close": 15.07, "volume": 246145.0}, {"date": "2025-05-23", "close": 14.95, "volume": 812207.0}, {"date": "2025-05-27", "close": 14.33, "volume": 588344.0}, {"date": "2025-05-28", "close": 14.34, "volume": 304489.0}, {"date": "2025-05-29", "close": 14.5, "volume": 553132.0}, {"date": "2025-05-30", "close": 14.15, "volume": 122805.0}, {"date": "2025-06-02", "close": 14.2, "volume": 318842.0}, {"date": "2025-06-03", "close": 13.93, "volume": 140339.0}, {"date": "2025-06-04", "close": 13.72, "volume": 199171.0}, {"date": "2025-06-05", "close": 13.91, "volume": 397860.0}, {"date": "2025-06-06", "close": 14.27, "volume": 670621.0}, {"date": "2025-06-09", "close": 14.05, "volume": 220964.0}, {"date": "2025-06-10", "close": 14.44, "volume": 259253.0}, {"date": "2025-06-11", "close": 14.44, "volume": null}, {"date": "2025-06-12", "close": 14.44, "volume": null}, {"date": "2025-06-13", "close": 13.87, "volume": 11952560.0}, {"date": "2025-06-16", "close": 14.5, "volume": 14243670.0}, {"date": "2025-06-17", "close": 14.0, "volume": 10705510.0}, {"date": "2025-06-18", "close": 13.66, "volume": 8262559.0}, {"date": "2025-06-20", "close": 13.58, "volume": 4103489.0}, {"date": "2025-06-23", "close": 13.4, "volume": 4682649.0}, {"date": "2025-06-24", "close": 13.81, "volume": 6370709.0}, {"date": "2025-06-25", "close": 13.87, "volume": 6528184.0}, {"date": "2025-06-26", "close": 14.76, "volume": 8674937.0}, {"date": "2025-06-27", "close": 14.75, "volume": 4483651.0}, {"date": "2025-06-30", "close": 14.61, "volume": 11751640.0}, {"date": "2025-07-01", "close": 14.21, "volume": 4080283.0}, {"date": "2025-07-02", "close": 13.92, "volume": 3558696.0}, {"date": "2025-07-03", "close": 14.18, "volume": 3379005.0}, {"date": "2025-07-07", "close": 13.77, "volume": 6296560.0}, {"date": "2025-07-08", "close": 13.46, "volume": 7338870.0}, {"date": "2025-07-09", "close": 13.21, "volume": 7207956.0}, {"date": "2025-07-10", "close": 13.33, "volume": 7386877.0}, {"date": "2025-07-11", "close": 13.56, "volume": 4422918.0}, {"date": "2025-07-14", "close": 13.03, "volume": 2635834.0}, {"date": "2025-07-15", "close": 12.98, "volume": 3560081.0}, {"date": "2025-07-16", "close": 13.47, "volume": 3120963.0}, {"date": "2025-07-17", "close": 13.52, "volume": 2578982.0}, {"date": "2025-07-18", "close": 13.19, "volume": 2767295.0}, {"date": "2025-07-21", "close": 13.05, "volume": 2880622.0}, {"date": "2025-07-22", "close": 13.19, "volume": 2836203.0}, {"date": "2025-07-23", "close": 13.44, "volume": 4696507.0}, {"date": "2025-07-24", "close": 13.32, "volume": 3434174.0}, {"date": "2025-07-25", "close": 13.38, "volume": 2283486.0}, {"date": "2025-07-28", "close": 13.47, "volume": 3946470.0}, {"date": "2025-07-29", "close": 13.56, "volume": 2539074.0}, {"date": "2025-07-30", "close": 13.4, "volume": 3199596.0}, {"date": "2025-07-31", "close": 13.8, "volume": 5023829.0}, {"date": "2025-08-01", "close": 13.73, "volume": 3418585.0}, {"date": "2025-08-04", "close": 13.93, "volume": 2605915.0}, {"date": "2025-08-05", "close": 13.92, "volume": 2490409.0}, {"date": "2025-08-06", "close": 13.82, "volume": 3042941.0}, {"date": "2025-08-07", "close": 14.04, "volume": 2610851.0}, {"date": "2025-08-08", "close": 14.29, "volume": 4354533.0}, {"date": "2025-08-11", "close": 14.14, "volume": 3504686.0}, {"date": "2025-08-12", "close": 14.38, "volume": 4499535.0}, {"date": "2025-08-13", "close": 14.55, "volume": 4085492.0}, {"date": "2025-08-14", "close": 13.89, "volume": 8107506.0}, {"date": "2025-08-15", "close": 14.3, "volume": 4496712.0}, {"date": "2025-08-18", "close": 14.95, "volume": 9743845.0}, {"date": "2025-08-19", "close": 15.09, "volume": 6745084.0}, {"date": "2025-08-20", "close": 15.07, "volume": 7561380.0}, {"date": "2025-08-21", "close": 15.34, "volume": 6821131.0}, {"date": "2025-08-22", "close": 15.37, "volume": 5040223.0}, {"date": "2025-08-25", "close": 15.65, "volume": 8444497.0}, {"date": "2025-08-26", "close": 15.99, "volume": 11343620.0}, {"date": "2025-08-27", "close": 16.53, "volume": 9469476.0}, {"date": "2025-08-28", "close": 16.33, "volume": 6473228.0}, {"date": "2025-08-29", "close": 16.21, "volume": 7096741.0}, {"date": "2025-09-02", "close": 16.11, "volume": 4650854.0}, {"date": "2025-09-03", "close": 15.93, "volume": 4599536.0}, {"date": "2025-09-04", "close": 15.86, "volume": 6173797.0}, {"date": "2025-09-05", "close": 16.07, "volume": 4610084.0}, {"date": "2025-09-08", "close": 15.71, "volume": 6670843.0}, {"date": "2025-09-09", "close": 15.58, "volume": 4674627.0}, {"date": "2025-09-10", "close": 15.71, "volume": 5066940.0}, {"date": "2025-09-11", "close": 15.86, "volume": 5518857.0}, {"date": "2025-09-12", "close": 15.78, "volume": 4082996.0}, {"date": "2025-09-15", "close": 15.83, "volume": 3692886.0}, {"date": "2025-09-16", "close": 15.74, "volume": 4070797.0}, {"date": "2025-09-17", "close": 15.6, "volume": 4037417.0}, {"date": "2025-09-18", "close": 15.52, "volume": 5910267.0}, {"date": "2025-09-19", "close": 15.24, "volume": 10325870.0}, {"date": "2025-09-22", "close": 15.3, "volume": 4245878.0}, {"date": "2025-09-23", "close": 15.18, "volume": 4330026.0}, {"date": "2025-09-24", "close": 15.13, "volume": 5355169.0}, {"date": "2025-09-25", "close": 14.72, "volume": 4708756.0}, {"date": "2025-09-26", "close": 14.63, "volume": 4264621.0}, {"date": "2025-09-29", "close": 15.04, "volume": 5734109.0}, {"date": "2025-09-30", "close": 14.93, "volume": 5110068.0}, {"date": "2025-10-01", "close": 14.77, "volume": 5385205.0}, {"date": "2025-10-02", "close": 14.7, "volume": 4057981.0}, {"date": "2025-10-03", "close": 14.35, "volume": 4997292.0}, {"date": "2025-10-06", "close": 13.57, "volume": 17524870.0}, {"date": "2025-10-07", "close": 13.25, "volume": 10290100.0}, {"date": "2025-10-08", "close": 12.85, "volume": 7955350.0}, {"date": "2025-10-09", "close": 12.64, "volume": 4846351.0}, {"date": "2025-10-10", "close": 12.64, "volume": 6277700.0}, {"date": "2025-10-13", "close": 12.53, "volume": 7169523.0}, {"date": "2025-10-14", "close": 12.76, "volume": 6795189.0}, {"date": "2025-10-15", "close": 12.81, "volume": 5543378.0}, {"date": "2025-10-16", "close": 12.73, "volume": 6052138.0}, {"date": "2025-10-17", "close": 13.03, "volume": 6768897.0}, {"date": "2025-10-20", "close": 13.08, "volume": 4816157.0}, {"date": "2025-10-21", "close": 12.86, "volume": 5497025.0}, {"date": "2025-10-22", "close": 13.1, "volume": 6564268.0}, {"date": "2025-10-23", "close": 12.9, "volume": 4321786.0}, {"date": "2025-10-24", "close": 12.69, "volume": 4831036.0}, {"date": "2025-10-27", "close": 12.9, "volume": 5422326.0}, {"date": "2025-10-28", "close": 13.21, "volume": 7096440.0}, {"date": "2025-10-29", "close": 13.02, "volume": 7115362.0}, {"date": "2025-10-30", "close": 13.05, "volume": 5425502.0}, {"date": "2025-10-31", "close": 13.21, "volume": 5165146.0}, {"date": "2025-11-03", "close": 13.43, "volume": 6725579.0}, {"date": "2025-11-04", "close": 13.39, "volume": 6320614.0}, {"date": "2025-11-05", "close": 13.53, "volume": 4784952.0}, {"date": "2025-11-06", "close": 13.46, "volume": 4695914.0}, {"date": "2025-11-07", "close": 12.97, "volume": 9950537.0}, {"date": "2025-11-10", "close": 13.1, "volume": 6942839.0}, {"date": "2025-11-11", "close": 13.24, "volume": 4896801.0}, {"date": "2025-11-12", "close": 13.16, "volume": 4633453.0}, {"date": "2025-11-13", "close": 13.14, "volume": 7250153.0}, {"date": "2025-11-14", "close": 13.26, "volume": 8708788.0}, {"date": "2025-11-17", "close": 13.86, "volume": 10426960.0}, {"date": "2025-11-18", "close": 13.8, "volume": 5428912.0}, {"date": "2025-11-19", "close": 13.66, "volume": 5411734.0}, {"date": "2025-11-20", "close": 13.63, "volume": 3872182.0}, {"date": "2025-11-21", "close": 13.73, "volume": 4842838.0}, {"date": "2025-11-24", "close": 14.3, "volume": 16225200.0}, {"date": "2025-11-25", "close": 14.53, "volume": 7750007.0}, {"date": "2025-11-26", "close": 14.72, "volume": 3777708.0}, {"date": "2025-11-28", "close": 14.69, "volume": 2066751.0}, {"date": "2025-12-01", "close": 14.87, "volume": 5057062.0}, {"date": "2025-12-02", "close": 14.74, "volume": 5302213.0}, {"date": "2025-12-03", "close": 14.76, "volume": 3448691.0}, {"date": "2025-12-04", "close": 14.97, "volume": 3927509.0}, {"date": "2025-12-05", "close": 14.35, "volume": 7854918.0}, {"date": "2025-12-08", "close": 13.98, "volume": 11193560.0}, {"date": "2025-12-09", "close": 13.86, "volume": 5503020.0}, {"date": "2025-12-10", "close": 14.03, "volume": 3377068.0}, {"date": "2025-12-11", "close": 14.15, "volume": 3232524.0}, {"date": "2025-12-12", "close": 14.4, "volume": 3411264.0}, {"date": "2025-12-15", "close": 14.23, "volume": 3378298.0}, {"date": "2025-12-16", "close": 14.34, "volume": 5267207.0}, {"date": "2025-12-17", "close": 14.12, "volume": 4913120.0}, {"date": "2025-12-18", "close": 14.32, "volume": 3110153.0}, {"date": "2025-12-19", "close": 14.5, "volume": 5104952.0}, {"date": "2025-12-22", "close": 14.47, "volume": 3911239.0}, {"date": "2025-12-23", "close": 14.54, "volume": 4312622.0}, {"date": "2025-12-24", "close": 14.55, "volume": 760067.0}, {"date": "2025-12-26", "close": 14.56, "volume": 1816802.0}, {"date": "2025-12-29", "close": 14.54, "volume": 2544112.0}, {"date": "2025-12-30", "close": 14.49, "volume": 3276159.0}, {"date": "2025-12-31", "close": 14.42, "volume": 2476175.0}, {"date": "2026-01-02", "close": 14.18, "volume": 8483355.0}, {"date": "2026-01-05", "close": 13.97, "volume": 4510728.0}, {"date": "2026-01-06", "close": 13.46, "volume": 8959824.0}, {"date": "2026-01-07", "close": 13.57, "volume": 6341854.0}, {"date": "2026-01-08", "close": 13.74, "volume": 6320682.0}, {"date": "2026-01-09", "close": 13.95, "volume": 2546659.0}, {"date": "2026-01-12", "close": 14.31, "volume": 4701360.0}, {"date": "2026-01-13", "close": 14.43, "volume": 4729146.0}, {"date": "2026-01-14", "close": 14.73, "volume": 3477621.0}, {"date": "2026-01-15", "close": 15.09, "volume": 4039518.0}, {"date": "2026-01-16", "close": 14.67, "volume": 3678240.0}, {"date": "2026-01-20", "close": 15.31, "volume": 6004153.0}, {"date": "2026-01-21", "close": 15.26, "volume": 4253090.0}, {"date": "2026-01-22", "close": 15.46, "volume": 4036795.0}, {"date": "2026-01-23", "close": 15.63, "volume": 2647557.0}, {"date": "2026-01-26", "close": 15.53, "volume": 5013602.0}, {"date": "2026-01-27", "close": 15.6, "volume": 3160301.0}, {"date": "2026-01-28", "close": 15.46, "volume": 5170479.0}, {"date": "2026-01-29", "close": 15.71, "volume": 4608769.0}, {"date": "2026-01-30", "close": 15.75, "volume": 5444123.0}, {"date": "2026-02-02", "close": 15.72, "volume": 5195980.0}, {"date": "2026-02-03", "close": 15.97, "volume": 6194959.0}, {"date": "2026-02-04", "close": 15.86, "volume": 4257436.0}, {"date": "2026-02-05", "close": 15.73, "volume": 3534370.0}, {"date": "2026-02-06", "close": 15.82, "volume": 4883651.0}, {"date": "2026-02-09", "close": 16.15, "volume": 4017623.0}, {"date": "2026-02-10", "close": 16.15, "volume": 2487012.0}, {"date": "2026-02-11", "close": 16.24, "volume": 3569531.0}, {"date": "2026-02-12", "close": 15.82, "volume": 3848882.0}, {"date": "2026-02-13", "close": 16.0, "volume": 2530310.0}, {"date": "2026-02-17", "close": 16.13, "volume": 3814781.0}, {"date": "2026-02-18", "close": 16.01, "volume": 3798946.0}, {"date": "2026-02-19", "close": 16.18, "volume": 2562841.0}, {"date": "2026-02-20", "close": 16.29, "volume": 2382841.0}, {"date": "2026-02-23", "close": 16.14, "volume": 2848792.0}, {"date": "2026-02-24", "close": 16.52, "volume": 3147413.0}, {"date": "2026-02-25", "close": 16.41, "volume": 3695819.0}, {"date": "2026-02-26", "close": 16.63, "volume": 3853901.0}, {"date": "2026-02-27", "close": 16.89, "volume": 6293670.0}, {"date": "2026-03-02", "close": 16.89, "volume": 4403289.0}, {"date": "2026-03-03", "close": 16.18, "volume": 9999195.0}, {"date": "2026-03-04", "close": 16.33, "volume": 5073013.0}, {"date": "2026-03-05", "close": 15.65, "volume": 8199288.0}, {"date": "2026-03-06", "close": 15.52, "volume": 4774467.0}, {"date": "2026-03-09", "close": 15.62, "volume": 4742956.0}, {"date": "2026-03-10", "close": 15.54, "volume": 6176161.0}, {"date": "2026-03-11", "close": 15.21, "volume": 3434831.0}, {"date": "2026-03-12", "close": 15.11, "volume": 2773076.0}, {"date": "2026-03-13", "close": 15.08, "volume": 3050125.0}, {"date": "2026-03-16", "close": 15.29, "volume": 2171700.0}, {"date": "2026-03-17", "close": 15.37, "volume": 3035888.0}, {"date": "2026-03-18", "close": 14.93, "volume": 3583308.0}, {"date": "2026-03-19", "close": 15.03, "volume": 4663386.0}, {"date": "2026-03-20", "close": 14.25, "volume": 8787947.0}, {"date": "2026-03-23", "close": 15.07, "volume": 4539476.0}, {"date": "2026-03-24", "close": 15.34, "volume": 4741822.0}, {"date": "2026-03-25", "close": 15.75, "volume": 3504192.0}, {"date": "2026-03-26", "close": 16.64, "volume": 11002260.0}, {"date": "2026-03-27", "close": 17.03, "volume": 7060217.0}, {"date": "2026-03-30", "close": 17.34, "volume": 6955739.0}, {"date": "2026-03-31", "close": 17.96, "volume": 7075511.0}, {"date": "2026-04-01", "close": 18.12, "volume": 5051595.0}, {"date": "2026-04-02", "close": 17.75, "volume": 3910324.0}, {"date": "2026-04-06", "close": 17.88, "volume": 2719535.0}, {"date": "2026-04-07", "close": 17.55, "volume": 3232602.0}, {"date": "2026-04-08", "close": 18.18, "volume": 4869156.0}, {"date": "2026-04-09", "close": 18.42, "volume": 3190829.0}, {"date": "2026-04-10", "close": 18.32, "volume": 3217846.0}, {"date": "2026-04-13", "close": 17.75, "volume": 4575242.0}, {"date": "2026-04-14", "close": 18.07, "volume": 3718035.0}, {"date": "2026-04-15", "close": 17.75, "volume": 3386970.0}, {"date": "2026-04-16", "close": 17.9, "volume": 6665600.0}, {"date": "2026-04-17", "close": 17.71, "volume": 3089473.0}, {"date": "2026-04-20", "close": 17.5, "volume": 4214126.0}, {"date": "2026-04-21", "close": 17.72, "volume": 1770243.0}, {"date": "2026-04-22", "close": 17.48, "volume": 3713341.0}, {"date": "2026-04-23", "close": 16.86, "volume": 7639641.0}, {"date": "2026-04-24", "close": 16.62, "volume": 6011613.0}, {"date": "2026-04-27", "close": 16.28, "volume": 3702238.0}, {"date": "2026-04-28", "close": 16.15, "volume": 3675587.0}, {"date": "2026-04-29", "close": 15.69, "volume": 3795838.0}, {"date": "2026-04-30", "close": 16.06, "volume": 6848086.0}, {"date": "2026-05-01", "close": 16.08, "volume": 3296833.0}, {"date": "2026-05-04", "close": 15.91, "volume": 4261133.0}, {"date": "2026-05-05", "close": 16.24, "volume": 4264633.0}, {"date": "2026-05-06", "close": 16.69, "volume": 4618929.0}, {"date": "2026-05-07", "close": 16.32, "volume": 4478439.0}, {"date": "2026-05-08", "close": 16.11, "volume": 4844382.0}, {"date": "2026-05-11", "close": 15.59, "volume": 9451072.0}, {"date": "2026-05-12", "close": 15.27, "volume": 9865884.0}, {"date": "2026-05-13", "close": 14.69, "volume": 12918360.0}, {"date": "2026-05-14", "close": 13.98, "volume": 8584900.0}, {"date": "2026-05-15", "close": 13.48, "volume": 8305646.0}, {"date": "2026-05-18", "close": 12.86, "volume": 6478138.0}, {"date": "2026-05-19", "close": 12.49, "volume": 11059390.0}, {"date": "2026-05-20", "close": 12.9, "volume": 7473032.0}, {"date": "2026-05-21", "close": 13.28, "volume": 13018070.0}, {"date": "2026-05-22", "close": 13.21, "volume": 7318925.0}, {"date": "2026-05-26", "close": 12.98, "volume": 9500735.0}, {"date": "2026-05-27", "close": 13.22, "volume": 9809740.0}, {"date": "2026-05-28", "close": 12.94, "volume": 7814431.0}, {"date": "2026-05-29", "close": 12.47, "volume": 19463950.0}, {"date": "2026-06-01", "close": 12.1, "volume": 10589930.0}, {"date": "2026-06-02", "close": 12.2, "volume": 13930870.0}, {"date": "2026-06-03", "close": 11.88, "volume": 13951520.0}, {"date": "2026-06-04", "close": 12.21, "volume": 9034601.0}, {"date": "2026-06-05", "close": 12.24, "volume": 10572850.0}, {"date": "2026-06-08", "close": 11.62, "volume": 7375182.0}, {"date": "2026-06-09", "close": 11.85, "volume": 5476967.0}, {"date": "2026-06-10", "close": 12.03, "volume": 6197199.0}, {"date": "2026-06-11", "close": 12.2, "volume": 6224023.0}, {"date": "2026-06-12", "close": 12.54, "volume": 6514076.0}, {"date": "2026-06-15", "close": 12.19, "volume": 7747256.0}, {"date": "2026-06-16", "close": 12.3, "volume": 3922039.0}, {"date": "2026-06-17", "close": 12.22, "volume": 7929992.0}, {"date": "2026-06-18", "close": 11.93, "volume": 8514680.0}, {"date": "2026-06-22", "close": 11.92, "volume": 5804544.0}, {"date": "2026-06-23", "close": 12.23, "volume": 5073337.0}, {"date": "2026-06-24", "close": 12.19, "volume": 4699546.0}, {"date": "2026-06-25", "close": 12.03, "volume": 6544962.0}, {"date": "2026-06-26", "close": 12.22, "volume": 24579700.0}, {"date": "2026-06-29", "close": 12.22, "volume": 6236960.0}, {"date": "2026-06-30", "close": 11.85, "volume": 11410300.0}, {"date": "2026-07-01", "close": 12.07, "volume": 6528316.0}, {"date": "2026-07-02", "close": 12.26, "volume": 5465205.0}, {"date": "2026-07-06", "close": 12.13, "volume": 5501374.0}, {"date": "2026-07-07", "close": 12.19, "volume": 4120657.0}, {"date": "2026-07-08", "close": 11.82, "volume": 4021465.0}, {"date": "2026-07-09", "close": 11.73, "volume": 2949636.0}, {"date": "2026-07-10", "close": 11.91, "volume": 3826686.0}, {"date": "2026-07-13", "close": 11.8, "volume": 2995980.0}, {"date": "2026-07-14", "close": 11.83, "volume": 2805992.0}, {"date": "2026-07-15", "close": 12.1, "volume": 4208935.0}, {"date": "2026-07-16", "close": 12.03, "volume": 3696750.0}, {"date": "2026-07-17", "close": 11.91, "volume": 4283330.0}, {"date": "2026-07-20", "close": 12.03, "volume": 2777810.0}, {"date": "2026-07-21", "close": 11.95, "volume": 2273583.0}, {"date": "2026-07-22", "close": 12.25, "volume": 4519063.0}, {"date": "2026-07-23", "close": 12.13, "volume": 3029706.0}, {"date": "2026-07-24", "close": 12.28, "volume": 3209276.0}, {"date": "2026-07-27", "close": 13.55, "volume": 12202970.0}, {"date": "2026-07-28", "close": 13.93, "volume": 8079817.0}, {"date": "2026-07-29", "close": 14.23, "volume": 10379430.0}, {"date": "2026-07-30", "close": 14.29, "volume": 6165525.0}, {"date": "2026-07-31", "close": 14.02, "volume": 3547620.0}, {"date": "2026-08-03", "close": 13.76, "volume": 5714568.0}, {"date": "2026-08-04", "close": 13.61, "volume": 4551022.0}, {"date": "2026-08-05", "close": 13.7, "volume": 3576224.0}, {"date": "2026-08-06", "close": 13.69, "volume": 3358633.0}, {"date": "2026-08-07", "close": 14.23, "volume": 6542626.0}, {"date": "2026-08-10", "close": 13.41, "volume": 9167336.0}, {"date": "2026-08-11", "close": 13.02, "volume": 12476470.0}, {"date": "2026-08-12", "close": 13.12, "volume": 8388561.0}, {"date": "2026-08-13", "close": 13.32, "volume": 7235801.0}, {"date": "2026-08-14", "close": 13.65, "volume": 4819464.0}, {"date": "2026-08-17", "close": 13.44, "volume": 4593511.0}, {"date": "2026-08-18", "close": 13.66, "volume": 4883382.0}, {"date": "2026-08-19", "close": 13.75, "volume": 7258345.0}, {"date": "2026-08-20", "close": 13.55, "volume": 5652594.0}, {"date": "2026-08-21", "close": 13.82, "volume": 5201744.0}, {"date": "2026-08-24", "close": 13.88, "volume": 5571052.0}, {"date": "2026-08-25", "close": 14.05, "volume": 4567010.0}, {"date": "2026-08-26", "close": 13.75, "volume": 4191031.0}, {"date": "2026-08-27", "close": 13.62, "volume": 5728931.0}, {"date": "2026-08-28", "close": 13.59, "volume": 4444486.0}, {"date": "2026-08-31", "close": 13.44, "volume": 7035285.0}, {"date": "2026-09-01", "close": 13.41, "volume": 4022203.0}, {"date": "2026-09-02", "close": 13.54, "volume": 4130828.0}, {"date": "2026-09-03", "close": 13.14, "volume": 5934727.0}, {"date": "2026-09-04", "close": 13.03, "volume": 4615683.0}, {"date": "2026-09-08", "close": 12.87, "volume": 5976514.0}, {"date": "2026-09-09", "close": 12.58, "volume": 4253918.0}, {"date": "2026-09-10", "close": 12.62, "volume": 4444036.0}, {"date": "2026-09-11", "close": 12.59, "volume": 5627823.0}, {"date": "2026-09-14", "close": 12.51, "volume": 4407688.0}, {"date": "2026-09-15", "close": 12.28, "volume": 4804026.0}, {"date": "2026-09-16", "close": 12.22, "volume": 3358151.0}, {"date": "2026-09-17", "close": 12.06, "volume": 3843067.0}, {"date": "2026-09-18", "close": 11.96, "volume": 7101325.0}, {"date": "2026-09-21", "close": 12.03, "volume": 4356679.0}, {"date": "2026-09-22", "close": 11.9, "volume": 4648432.0}, {"date": "2026-09-23", "close": 11.51, "volume": 7035170.0}, {"date": "2026-09-24", "close": 11.36, "volume": 6066695.0}, {"date": "2026-09-25", "close": 11.57, "volume": 5256919.0}, {"date": "2026-09-28", "close": 11.6, "volume": 4586541.0}, {"date": "2026-09-29", "close": 11.37, "volume": 5333100.0}, {"date": "2026-09-30", "close": 11.29, "volume": 4120272.0}, {"date": "2026-10-01", "close": 10.86, "volume": 8927723.0}, {"date": "2026-10-02", "close": 11.67, "volume": 6703795.0}, {"date": "2026-10-05", "close": 11.89, "volume": 7782629.0}, {"date": "2026-10-06", "close": 12.02, "volume": 4804787.0}, {"date": "2026-10-07", "close": 12.24, "volume": 9243456.0}, {"date": "2026-10-08", "close": 12.75, "volume": 7314041.0}], "refreshing": true}