{"ticker": "LOV", "overview": {"name": "Lovisa Holdings Limited", "country": "Australia", "industry": "Consumer Discretionary Distribution & Retail"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 3, "buy_sum": 6187715.11, "sell_n": 0, "sell_sum": 0, "net": 6187715.11, "insiders": 2, "first_date": "2026-03-20", "last_date": "2026-03-20"}, "metrics": {"ticker": "LOV", "has_prices": true, "as_of": "2026-09-07", "last": 23.6, "prev_close": 23.08, "change": 0.5200000000000031, "change_pct": 0.022530329289428212, "session_volume": 367994.0, "vwap_5": 23.662636523899277, "vwap_20": 24.758043694053026, "vwap_60": 23.999606172164697, "vwap_250": 25.636511685494476, "high_52w": 37.09, "low_52w": 20.27, "avg_volume_20": 417571.7, "sessions": 400, "market_cap": {"value": 2572455216.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03071517-1", "src": "ASX", "ticker": "LOV", "cik": "", "company": "Lovisa Holdings Limited", "company_raw": "Lovisa Holdings Limited", "who": "Brett Blundy", "who_key": "Brett Blundy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5343161.11, "score": 71.6, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "$5.3M bet: A board member buys LOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03071517", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327765}, {"id": "ASX3Y-03071518-1", "src": "ASX", "ticker": "LOV", "cik": "", "company": "Lovisa Holdings Limited", "company_raw": "Lovisa Holdings Limited", "who": "Bruce Carter", "who_key": "Bruce Carter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 424108.0, "score": 61.5, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "LOV lands a director's $424K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03071518", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327765}, {"id": "ASX3Y-03071518-2", "src": "ASX", "ticker": "LOV", "cik": "", "company": "Lovisa Holdings Limited", "company_raw": "Lovisa Holdings Limited", "who": "Bruce Carter", "who_key": "Bruce Carter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 420446.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs LOV with $420K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03071518", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327765}, {"id": "ASXSH-03066623", "src": "ASX", "ticker": "LOV", "cik": "", "company": "Lovisa Holdings Limited", "company_raw": "Lovisa Holdings Limited", "who": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A", "who_key": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A drops below 5% of LOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03066623", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349365}], "recent_buys": [{"id": "ASX3Y-03071517-1", "src": "ASX", "ticker": "LOV", "cik": "", "company": "Lovisa Holdings Limited", "company_raw": "Lovisa Holdings Limited", "who": "Brett Blundy", "who_key": "Brett Blundy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5343161.11, "score": 71.6, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "$5.3M bet: A board member buys LOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03071517", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327765}, {"id": "ASX3Y-03071518-1", "src": "ASX", "ticker": "LOV", "cik": "", "company": "Lovisa Holdings Limited", "company_raw": "Lovisa Holdings Limited", "who": "Bruce Carter", "who_key": "Bruce Carter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 424108.0, "score": 61.5, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "LOV lands a director's $424K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03071518", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327765}, {"id": "ASX3Y-03071518-2", "src": "ASX", "ticker": "LOV", "cik": "", "company": "Lovisa Holdings Limited", "company_raw": "Lovisa Holdings Limited", "who": "Bruce Carter", "who_key": "Bruce Carter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 420446.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs LOV with $420K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03071518", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327765}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Brett Blundy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/lov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Carter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/lov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Brett Blundy", "notice_type": "3Y", "direct_shares": 43207500.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03071517-3A690020", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Bruce Carter", "notice_type": "3Y", "direct_shares": 40000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03071518-3A690021", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Blundy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/lov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Brett Blundy", "notice_type": "3Y", "direct_shares": 43539500.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03070296-3A689761", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Pinnacle Investment Management Group Limited (and its subsidiaries", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 20.0, "notice_date": "2026-03-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03066623-3A689136", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Carter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/lov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Charlton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/lov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Cheston", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-03", "source_url": "https://www.marketindex.com.au/asx/lov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Victor Herrero", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/lov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Victor Herrero", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-16", "source_url": "https://www.marketindex.com.au/asx/lov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tracey Blundy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-04", "source_url": "https://www.marketindex.com.au/asx/lov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Victor Herrero", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-13", "source_url": "https://www.marketindex.com.au/asx/lov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Victor Herrero", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-12", "source_url": "https://www.marketindex.com.au/asx/lov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Charlton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-19", "source_url": "https://www.marketindex.com.au/asx/lov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Carter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-19", "source_url": "https://www.marketindex.com.au/asx/lov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James King", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-20", "source_url": "https://www.marketindex.com.au/asx/lov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Carter", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-20", "source_url": "https://www.marketindex.com.au/asx/lov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Victor Herrero", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-08", "source_url": "https://www.marketindex.com.au/asx/lov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Victor Herrero", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-04", "source_url": "https://www.marketindex.com.au/asx/lov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Charlton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-24", "source_url": "https://www.marketindex.com.au/asx/lov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Victor Herrero", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-02", "source_url": "https://www.marketindex.com.au/asx/lov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Victor Herrero", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-21", "source_url": "https://www.marketindex.com.au/asx/lov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shane Fallscheer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-25", "source_url": "https://www.marketindex.com.au/asx/lov", "needs_ocr": 0}], "directors": [{"name": "Victor Herrero", "first_seen": "2021-10-21", "last_seen": "2024-12-03", "status": "current", "notices": 8}, {"name": "John Cheston", "first_seen": "2025-06-03", "last_seen": "2025-06-03", "status": "current", "notices": 1}, {"name": "John Charlton", "first_seen": "2020-09-02", "last_seen": "2026-03-04", "status": "current", "notices": 4}, {"name": "Mr Bruce Carter", "first_seen": "2026-03-24", "last_seen": "2026-03-24", "status": "current", "notices": 1}, {"name": "Mr Brett Blundy", "first_seen": "2026-03-19", "last_seen": "2026-03-24", "status": "current", "notices": 2}, {"name": "Bruce Carter", "first_seen": "2022-11-20", "last_seen": "2026-03-24", "status": "current", "notices": 4}, {"name": "Brett Blundy", "first_seen": "2018-04-16", "last_seen": "2026-03-24", "status": "current", "notices": 3}, {"name": "David Carter", "first_seen": "2014-12-17", "last_seen": "2014-12-17", "status": "past", "notices": 1}, {"name": "Neil Osborne", "first_seen": "2015-04-01", "last_seen": "2015-09-15", "status": "past", "notices": 2}, {"name": "Micahel Kay", "first_seen": "2016-04-13", "last_seen": "2016-04-13", "status": "past", "notices": 1}, {"name": "Paul Cave", "first_seen": "2014-12-17", "last_seen": "2017-11-01", "status": "past", "notices": 2}, {"name": "Michael Kay", "first_seen": "2016-04-26", "last_seen": "2018-10-31", "status": "past", "notices": 2}, {"name": "Sei Jin Alt", "first_seen": "2019-02-26", "last_seen": "2019-02-26", "status": "past", "notices": 1}, {"name": "Nico Van Der Merwe", "first_seen": "2019-02-26", "last_seen": "2019-02-26", "status": "past", "notices": 1}, {"name": "Mr Shane Fallscheer", "first_seen": "2020-03-11", "last_seen": "2020-03-11", "status": "past", "notices": 1}, {"name": "John Armstrong", "first_seen": "2018-09-26", "last_seen": "2020-07-05", "status": "past", "notices": 3}, {"name": "Shane Fallscheer", "first_seen": "2014-12-17", "last_seen": "2021-02-25", "status": "past", "notices": 8}, {"name": "James King", "first_seen": "2016-05-17", "last_seen": "2022-11-20", "status": "past", "notices": 2}, {"name": "Tracey Blundy", "first_seen": "2014-12-17", "last_seen": "2024-09-04", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Brett Blundy", "who_key": "Brett Blundy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5343161.11, "sold": 0, "net": 5343161.11, "trades": 1, "top_score": 71.6, "lean": "buying", "history": [{"action": "BUY", "amount": 5343161.11, "date": "2026-03-20", "score": 71.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03071517"}], "latest": {"action": "BUY", "amount": 5343161.11, "date": "2026-03-20", "score": 71.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03071517"}}, {"who": "Bruce Carter", "who_key": "Bruce Carter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 844554.0, "sold": 0, "net": 844554.0, "trades": 2, "top_score": 61.5, "lean": "buying", "history": [{"action": "BUY", "amount": 424108.0, "date": "2026-03-20", "score": 61.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03071518"}, {"action": "BUY", "amount": 420446.0, "date": "2026-03-20", "score": 46.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03071518"}], "latest": {"action": "BUY", "amount": 424108.0, "date": "2026-03-20", "score": 61.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03071518"}}], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151973-3A704729"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Annual Report 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151958-3A704732"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Appendix 4G Corporate Governance Statement FY26", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151955-3A704727"}, {"date": "2026-10-15", "form": "Company Administration", "title": "Board Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149121-3A704240"}, {"date": "2026-10-07", "form": "Company Administration", "title": "Senior Executive Change", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145950-3A703631"}, {"date": "2026-09-14", "form": "Issued Capital", "title": "Notification of cessation of securities - LOV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135466-3A701744"}, {"date": "2026-09-14", "form": "Issued Capital", "title": "Notification regarding unquoted securities - LOV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135443-3A701737"}, {"date": "2026-08-25", "form": "Periodic Reports", "title": "FY26 Full Year Results Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126100-3A699804"}, {"date": "2026-08-25", "form": "Periodic Reports", "title": "FY26 Full Year Results Announcement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126098-3A699799"}, {"date": "2026-08-25", "form": "Distribution Announcement", "title": "Dividend/Distribution - LOV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126096-3A699798"}], "performance": {"ticker": "LOV", "has_prices": true, "summary": {"n": 3, "avg": 0.16141732283464572, "win_rate": 1.0, "best": 0.16141732283464572, "worst": 0.16141732283464572, "as_of": "2026-09-07"}, "buys": [{"who": "Brett Blundy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5343161.11, "date": "2026-03-20", "score": 71.6, "ref_price": 20.32, "return": 0.16141732283464572}, {"who": "Bruce Carter", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 424108.0, "date": "2026-03-20", "score": 61.5, "ref_price": 20.32, "return": 0.16141732283464572}, {"who": "Bruce Carter", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 420446.0, "date": "2026-03-20", "score": 46.5, "ref_price": 20.32, "return": 0.16141732283464572}]}, "price_series": [{"date": "2014-12-18", "close": 2.14, "volume": 4838589.0}, {"date": "2014-12-19", "close": 2.27, "volume": 1136159.0}, {"date": "2014-12-22", "close": 2.27, "volume": 739267.0}, {"date": "2014-12-23", "close": 2.3, "volume": 642547.0}, {"date": "2014-12-24", "close": 2.3, "volume": 283393.0}, {"date": "2014-12-29", "close": 2.32, "volume": 77355.0}, {"date": "2014-12-30", "close": 2.3, "volume": 122805.0}, {"date": "2014-12-31", "close": 2.34, "volume": 78886.0}, {"date": "2015-01-02", "close": 2.33, "volume": 17050.0}, {"date": "2015-01-05", "close": 2.34, "volume": 172689.0}, {"date": "2015-01-06", "close": 2.33, "volume": 104700.0}, {"date": "2015-01-07", "close": 2.43, "volume": 696947.0}, {"date": "2015-01-08", "close": 2.5, "volume": 217623.0}, {"date": "2015-01-09", "close": 2.49, "volume": 197372.0}, {"date": "2015-01-12", "close": 2.45, "volume": 158422.0}, {"date": "2015-01-13", "close": 2.5, "volume": 165957.0}, {"date": "2015-01-14", "close": 2.46, "volume": 78033.0}, {"date": "2015-01-15", "close": 2.47, "volume": 116572.0}, {"date": "2015-01-16", "close": 2.43, "volume": 95121.0}, {"date": "2015-01-19", "close": 2.4, "volume": 57800.0}, {"date": "2015-01-20", "close": 2.39, "volume": 79576.0}, {"date": "2015-01-21", "close": 2.36, "volume": 130316.0}, {"date": "2015-01-22", "close": 2.4, "volume": 382683.0}, {"date": "2015-01-23", "close": 2.4, "volume": 235647.0}, {"date": "2015-01-27", "close": 2.32, "volume": 117596.0}, {"date": "2015-01-28", "close": 2.35, "volume": 185379.0}, {"date": "2015-01-29", "close": 2.34, "volume": 87780.0}, {"date": "2015-01-30", "close": 2.44, "volume": 630307.0}, {"date": "2015-02-02", "close": 2.45, "volume": 167011.0}, {"date": "2015-02-03", "close": 2.42, "volume": 88753.0}, {"date": "2015-02-04", "close": 2.4, "volume": 110415.0}, {"date": "2015-02-05", "close": 2.37, "volume": 272705.0}, {"date": "2015-02-06", "close": 2.36, "volume": 48686.0}, {"date": "2015-02-09", "close": 2.4, "volume": 1186946.0}, {"date": "2015-02-10", "close": 2.44, "volume": 351096.0}, {"date": "2015-02-11", "close": 2.45, "volume": 280415.0}, {"date": "2015-02-12", "close": 2.44, "volume": 142677.0}, {"date": "2015-02-13", "close": 2.4, "volume": 79095.0}, {"date": "2015-02-16", "close": 2.35, "volume": 29458.0}, {"date": "2015-02-17", "close": 2.35, "volume": 110542.0}, {"date": "2015-02-18", "close": 2.31, "volume": 73626.0}, {"date": "2015-02-19", "close": 2.31, "volume": 166126.0}, {"date": "2015-02-20", "close": 2.32, "volume": 161643.0}, {"date": "2015-02-23", "close": 2.3, "volume": 1054060.0}, {"date": "2015-02-24", "close": 2.28, "volume": 19784.0}, {"date": "2015-02-25", "close": 2.29, "volume": 122819.0}, {"date": "2015-02-26", "close": 2.25, "volume": 108401.0}, {"date": "2015-02-27", "close": 2.3, "volume": 437938.0}, {"date": "2015-03-02", "close": 2.32, "volume": 147999.0}, {"date": "2015-03-03", "close": 2.35, "volume": 316815.0}, {"date": "2015-03-04", "close": 2.35, "volume": 140324.0}, {"date": "2015-03-05", "close": 2.35, "volume": 82447.0}, {"date": "2015-03-06", "close": 2.32, "volume": 1244112.0}, {"date": "2015-03-09", "close": 2.36, "volume": 423087.0}, {"date": "2015-03-10", "close": 2.4, "volume": 1442498.0}, {"date": "2015-03-11", "close": 2.35, "volume": 40506.0}, {"date": "2015-03-12", "close": 2.39, "volume": 224453.0}, {"date": "2015-03-13", "close": 2.37, "volume": 113483.0}, {"date": "2015-03-16", "close": 2.36, "volume": 59100.0}, {"date": "2015-03-17", "close": 2.33, "volume": 67583.0}, {"date": "2015-03-18", "close": 2.34, "volume": 187345.0}, {"date": "2015-03-19", "close": 2.34, "volume": 124438.0}, {"date": "2015-03-20", "close": 2.4, "volume": 134499.0}, {"date": "2015-03-23", "close": 2.39, "volume": 146708.0}, {"date": "2015-03-24", "close": 2.37, "volume": 404234.0}, {"date": "2015-03-25", "close": 2.4, "volume": 541165.0}, {"date": "2015-03-26", "close": 2.5, "volume": 107622.0}, {"date": "2015-03-27", "close": 2.5, "volume": 86737.0}, {"date": "2015-03-30", "close": 2.49, "volume": 22522.0}, {"date": "2015-03-31", "close": 2.5, "volume": 37454.0}, {"date": "2015-04-01", "close": 2.6, "volume": 243555.0}, {"date": "2015-04-02", "close": 2.61, "volume": 179156.0}, {"date": "2015-04-07", "close": 2.6, "volume": 327550.0}, {"date": "2015-04-08", "close": 2.55, "volume": 114325.0}, {"date": "2015-04-09", "close": 2.65, "volume": 404862.0}, {"date": "2015-04-10", "close": 2.7, "volume": 444334.0}, {"date": "2015-04-13", "close": 2.76, "volume": 105848.0}, {"date": "2015-04-14", "close": 2.69, "volume": 50168.0}, {"date": "2015-04-15", "close": 2.75, "volume": 308154.0}, {"date": "2015-04-16", "close": 2.78, "volume": 121420.0}, {"date": "2015-04-17", "close": 2.84, "volume": 148713.0}, {"date": "2015-04-20", "close": 2.73, "volume": 162184.0}, {"date": "2015-04-21", "close": 2.77, "volume": 137793.0}, {"date": "2015-04-22", "close": 2.81, "volume": 140465.0}, {"date": "2015-04-23", "close": 3.01, "volume": 929128.0}, {"date": "2015-04-24", "close": 3.08, "volume": 187716.0}, {"date": "2015-04-27", "close": 3.1, "volume": 259835.0}, {"date": "2015-04-28", "close": 3.19, "volume": 326714.0}, {"date": "2015-04-29", "close": 3.13, "volume": 121158.0}, {"date": "2015-04-30", "close": 3.11, "volume": 151436.0}, {"date": "2015-05-01", "close": 3.14, "volume": 52653.0}, {"date": "2015-05-04", "close": 3.07, "volume": 31045.0}, {"date": "2015-05-05", "close": 3.05, "volume": 101871.0}, {"date": "2015-05-06", "close": 3.12, "volume": 125301.0}, {"date": "2015-05-07", "close": 3.14, "volume": 75881.0}, {"date": "2015-05-08", "close": 3.13, "volume": 606283.0}, {"date": "2015-05-11", "close": 3.08, "volume": 35458.0}, {"date": "2015-05-12", "close": 3.16, "volume": 179296.0}, {"date": "2015-05-13", "close": 3.05, "volume": 18279.0}, {"date": "2015-05-14", "close": 3.15, "volume": 8605.0}, {"date": "2015-05-15", "close": 3.25, "volume": 209007.0}, {"date": "2015-05-18", "close": 3.27, "volume": 476204.0}, {"date": "2015-05-19", "close": 3.23, "volume": 65853.0}, {"date": "2015-05-20", "close": 3.2, "volume": 27822.0}, {"date": "2015-05-21", "close": 3.2, "volume": 82448.0}, {"date": "2015-05-22", "close": 3.2, "volume": 79373.0}, {"date": "2015-05-25", "close": 3.2, "volume": 69547.0}, {"date": "2015-05-26", "close": 3.24, "volume": 59007.0}, {"date": "2015-05-27", "close": 3.2, "volume": 337365.0}, {"date": "2015-05-28", "close": 3.2, "volume": 104249.0}, {"date": "2015-05-29", "close": 3.29, "volume": 963631.0}, {"date": "2015-06-01", "close": 3.25, "volume": 31802.0}, {"date": "2015-06-02", "close": 3.26, "volume": 75425.0}, {"date": "2015-06-03", "close": 3.25, "volume": 67880.0}, {"date": "2015-06-04", "close": 3.3, "volume": 75944.0}, {"date": "2015-06-05", "close": 3.24, "volume": 88676.0}, {"date": "2015-06-09", "close": 3.3, "volume": 140349.0}, {"date": "2015-06-10", "close": 3.3, "volume": 391452.0}, {"date": "2015-06-11", "close": 3.39, "volume": 184836.0}, {"date": "2015-06-12", "close": 3.35, "volume": 165717.0}, {"date": "2015-06-15", "close": 3.36, "volume": 24917.0}, {"date": "2015-06-16", "close": 3.39, "volume": 51298.0}, {"date": "2015-06-17", "close": 3.44, "volume": 383914.0}, {"date": "2015-06-18", "close": 3.47, "volume": 326772.0}, {"date": "2015-06-19", "close": 3.5, "volume": 216705.0}, {"date": "2015-06-22", "close": 3.54, "volume": 66134.0}, {"date": "2015-06-23", "close": 3.61, "volume": 58376.0}, {"date": "2015-06-24", "close": 3.43, "volume": 63806.0}, {"date": "2015-06-25", "close": 3.44, "volume": 8037.0}, {"date": "2015-06-26", "close": 3.5, "volume": 97818.0}, {"date": "2015-06-29", "close": 3.45, "volume": 138693.0}, {"date": "2015-06-30", "close": 3.4, "volume": 64787.0}, {"date": "2015-07-01", "close": 3.35, "volume": 236319.0}, {"date": "2015-07-02", "close": 3.44, "volume": 346796.0}, {"date": "2015-07-03", "close": 3.35, "volume": 19895.0}, {"date": "2015-07-06", "close": 3.31, "volume": 299724.0}, {"date": "2015-07-07", "close": 3.31, "volume": 54380.0}, {"date": "2015-07-08", "close": 3.3, "volume": 64783.0}, {"date": "2015-07-09", "close": 3.12, "volume": 57458.0}, {"date": "2015-07-10", "close": 3.16, "volume": 83384.0}, {"date": "2015-07-13", "close": 3.2, "volume": 47540.0}, {"date": "2015-07-14", "close": 3.24, "volume": 65478.0}, {"date": "2015-07-15", "close": 3.23, "volume": 87835.0}, {"date": "2015-07-16", "close": 3.31, "volume": 30201.0}, {"date": "2015-07-17", "close": 3.4, "volume": 28984.0}, {"date": "2015-07-20", "close": 3.4, "volume": 188916.0}, {"date": "2015-07-21", "close": 3.48, "volume": 275699.0}, {"date": "2015-07-22", "close": 3.53, "volume": 52771.0}, {"date": "2015-07-23", "close": 3.6, "volume": 44517.0}, {"date": "2015-07-24", "close": 3.53, "volume": 238980.0}, {"date": "2015-07-27", "close": 3.75, "volume": 84580.0}, {"date": "2015-07-28", "close": 3.55, "volume": 73543.0}, {"date": "2015-07-29", "close": 3.35, "volume": 58690.0}, {"date": "2015-07-30", "close": 3.66, "volume": 60913.0}, {"date": "2015-07-31", "close": 3.66, "volume": 37348.0}, {"date": "2015-08-03", "close": 3.61, "volume": 89113.0}, {"date": "2015-08-04", "close": 3.6, "volume": 23417.0}, {"date": "2015-08-05", "close": 3.51, "volume": 11126.0}, {"date": "2015-08-06", "close": 3.33, "volume": 36531.0}, {"date": "2015-08-07", "close": 3.35, "volume": 72798.0}, {"date": "2015-08-10", "close": 3.38, "volume": 28825.0}, {"date": "2015-08-11", "close": 3.5, "volume": 238626.0}, {"date": "2015-08-12", "close": 3.3, "volume": 106149.0}, {"date": "2015-08-13", "close": 3.32, "volume": 33565.0}, {"date": "2015-08-14", "close": 3.49, "volume": 69538.0}, {"date": "2015-08-17", "close": 3.35, "volume": 29904.0}, {"date": "2015-08-18", "close": 3.35, "volume": 237662.0}, {"date": "2015-08-19", "close": 3.35, "volume": 226404.0}, {"date": "2015-08-20", "close": 3.38, "volume": 127453.0}, {"date": "2015-08-21", "close": 3.46, "volume": 121380.0}, {"date": "2015-08-24", "close": 3.26, "volume": 158777.0}, {"date": "2015-08-25", "close": 3.34, "volume": 199761.0}, {"date": "2015-08-26", "close": 3.42, "volume": 301452.0}, {"date": "2015-08-27", "close": 3.54, "volume": 77963.0}, {"date": "2015-08-28", "close": 3.45, "volume": 157442.0}, {"date": "2015-08-31", "close": 3.44, "volume": 26883.0}, {"date": "2015-09-01", "close": 3.35, "volume": 195127.0}, {"date": "2015-09-02", "close": 3.37, "volume": 32470.0}, {"date": "2015-09-03", "close": 3.3, "volume": 176498.0}, {"date": "2015-09-04", "close": 3.22, "volume": 119444.0}, {"date": "2015-09-07", "close": 3.16, "volume": 69081.0}, {"date": "2015-09-08", "close": 3.2, "volume": 91166.0}, {"date": "2015-09-09", "close": 3.28, "volume": 53482.0}, {"date": "2015-09-10", "close": 3.28, "volume": 12452.0}, {"date": "2015-09-11", "close": 3.25, "volume": 117939.0}, {"date": "2015-09-14", "close": 3.4, "volume": 620200.0}, {"date": "2015-09-15", "close": 3.4, "volume": 89615.0}, {"date": "2015-09-16", "close": 3.38, "volume": 65832.0}, {"date": "2015-09-17", "close": 3.44, "volume": 144371.0}, {"date": "2015-09-18", "close": 3.13, "volume": 758066.0}, {"date": "2015-09-21", "close": 2.99, "volume": 314812.0}, {"date": "2015-09-22", "close": 2.95, "volume": 197400.0}, {"date": "2015-09-23", "close": 2.9, "volume": 365778.0}, {"date": "2015-09-24", "close": 2.9, "volume": 347485.0}, {"date": "2015-09-25", "close": 2.85, "volume": 564292.0}, {"date": "2015-09-28", "close": 2.74, "volume": 2019693.0}, {"date": "2015-09-29", "close": 2.79, "volume": 96549.0}, {"date": "2015-09-30", "close": 3.0, "volume": 1022943.0}, {"date": "2015-10-01", "close": 3.02, "volume": 235532.0}, {"date": "2015-10-02", "close": 3.04, "volume": 23162.0}, {"date": "2015-10-05", "close": 2.97, "volume": 105517.0}, {"date": "2015-10-06", "close": 2.9, "volume": 115502.0}, {"date": "2015-10-07", "close": 3.04, "volume": 78784.0}, {"date": "2015-10-08", "close": 3.1, "volume": 118619.0}, {"date": "2015-10-09", "close": 3.03, "volume": 76756.0}, {"date": "2015-10-12", "close": 3.06, "volume": 112536.0}, {"date": "2015-10-13", "close": 3.01, "volume": 55205.0}, {"date": "2015-10-14", "close": 3.05, "volume": 79561.0}, {"date": "2015-10-15", "close": 3.09, "volume": 64022.0}, {"date": "2015-10-16", "close": 3.12, "volume": 96602.0}, {"date": "2015-10-19", "close": 3.15, "volume": 60084.0}, {"date": "2015-10-20", "close": 3.15, "volume": 81297.0}, {"date": "2015-10-21", "close": 3.11, "volume": 46361.0}, {"date": "2015-10-22", "close": 3.11, "volume": 129522.0}, {"date": "2015-10-23", "close": 3.15, "volume": 235420.0}, {"date": "2015-10-26", "close": 3.15, "volume": 75861.0}, {"date": "2015-10-27", "close": 3.15, "volume": 35269.0}, {"date": "2015-10-28", "close": 3.11, "volume": 809048.0}, {"date": "2015-10-29", "close": 3.27, "volume": 141772.0}, {"date": "2015-10-30", "close": 3.36, "volume": 18762.0}, {"date": "2015-11-02", "close": 3.16, "volume": 85506.0}, {"date": "2015-11-03", "close": 3.11, "volume": 39771.0}, {"date": "2015-11-04", "close": 3.21, "volume": 52879.0}, {"date": "2015-11-05", "close": 3.28, "volume": 83962.0}, {"date": "2015-11-06", "close": 3.38, "volume": 117950.0}, {"date": "2015-11-09", "close": 3.36, "volume": 128128.0}, {"date": "2015-11-10", "close": 3.26, "volume": 100151.0}, {"date": "2015-11-11", "close": 3.35, "volume": 61560.0}, {"date": "2015-11-12", "close": 3.15, "volume": 97527.0}, {"date": "2015-11-13", "close": 3.31, "volume": 228548.0}, {"date": "2015-11-16", "close": 3.35, "volume": 112478.0}, {"date": "2015-11-17", "close": 3.48, "volume": 81576.0}, {"date": "2015-11-18", "close": 3.21, "volume": 1039346.0}, {"date": "2015-11-19", "close": 3.05, "volume": 784484.0}, {"date": "2015-11-20", "close": 3.2, "volume": 571241.0}, {"date": "2015-11-23", "close": 3.32, "volume": 79052.0}, {"date": "2015-11-24", "close": 3.36, "volume": 106427.0}, {"date": "2015-11-25", "close": 3.43, "volume": 386932.0}, {"date": "2015-11-26", "close": 3.39, "volume": 122602.0}, {"date": "2015-11-27", "close": 3.42, "volume": 77634.0}, {"date": "2015-11-30", "close": 3.41, "volume": 66889.0}, {"date": "2015-12-01", "close": 3.5, "volume": 108505.0}, {"date": "2015-12-02", "close": 3.5, "volume": 84183.0}, {"date": "2015-12-03", "close": 3.5, "volume": 119994.0}, {"date": "2015-12-04", "close": 3.45, "volume": 131276.0}, {"date": "2015-12-07", "close": 3.43, "volume": 37489.0}, {"date": "2015-12-08", "close": 3.4, "volume": 38762.0}, {"date": "2015-12-09", "close": 3.56, "volume": 279497.0}, {"date": "2015-12-10", "close": 3.55, "volume": 90495.0}, {"date": "2015-12-11", "close": 3.53, "volume": 36362.0}, {"date": "2015-12-14", "close": 3.55, "volume": 639260.0}, {"date": "2015-12-15", "close": 3.41, "volume": 32792.0}, {"date": "2015-12-16", "close": 3.5, "volume": 197457.0}, {"date": "2015-12-17", "close": 3.45, "volume": 73662.0}, {"date": "2015-12-18", "close": 3.45, "volume": 100942.0}, {"date": "2015-12-21", "close": 3.36, "volume": 85052.0}, {"date": "2015-12-22", "close": 3.45, "volume": 73008.0}, {"date": "2015-12-23", "close": 3.5, "volume": 305834.0}, {"date": "2015-12-24", "close": 3.65, "volume": 43311.0}, {"date": "2015-12-29", "close": 3.61, "volume": 57913.0}, {"date": "2015-12-30", "close": 3.78, "volume": 53503.0}, {"date": "2015-12-31", "close": 3.68, "volume": 23724.0}, {"date": "2016-01-04", "close": 3.7, "volume": 62469.0}, {"date": "2016-01-05", "close": 3.59, "volume": 48928.0}, {"date": "2016-01-06", "close": 3.6, "volume": 22123.0}, {"date": "2016-01-07", "close": 3.55, "volume": 134660.0}, {"date": "2016-01-08", "close": 3.63, "volume": 23517.0}, {"date": "2016-01-11", "close": 3.5, "volume": 35982.0}, {"date": "2016-01-12", "close": 3.63, "volume": 9549.0}, {"date": "2016-01-13", "close": 3.61, "volume": 49877.0}, {"date": "2016-01-14", "close": 3.54, "volume": 25324.0}, {"date": "2016-01-15", "close": 3.69, "volume": 55196.0}, {"date": "2016-01-18", "close": 3.62, "volume": 25304.0}, {"date": "2016-01-19", "close": 3.67, "volume": 5921.0}, {"date": "2016-01-20", "close": 3.62, "volume": 79976.0}, {"date": "2016-01-21", "close": 3.65, "volume": 67191.0}, {"date": "2016-01-22", "close": 3.6, "volume": 132967.0}, {"date": "2016-01-25", "close": 3.6, "volume": 86353.0}, {"date": "2016-01-27", "close": 3.68, "volume": 17412.0}, {"date": "2016-01-28", "close": 2.37, "volume": 3999997.0}, {"date": "2016-01-29", "close": 2.25, "volume": 1533885.0}, {"date": "2016-02-01", "close": 2.19, "volume": 484033.0}, {"date": "2016-02-02", "close": 2.06, "volume": 275435.0}, {"date": "2016-02-03", "close": 2.1, "volume": 266434.0}, {"date": "2016-02-04", "close": 2.11, "volume": 146226.0}, {"date": "2016-02-05", "close": 2.04, "volume": 186315.0}, {"date": "2016-02-08", "close": 2.08, "volume": 660902.0}, {"date": "2016-02-09", "close": 2.09, "volume": 94198.0}, {"date": "2016-02-10", "close": 2.1, "volume": 207087.0}, {"date": "2016-02-11", "close": 2.1, "volume": 287783.0}, {"date": "2016-02-12", "close": 2.0, "volume": 199264.0}, {"date": "2016-02-15", "close": 2.05, "volume": 32738.0}, {"date": "2016-02-16", "close": 2.01, "volume": 32418.0}, {"date": "2016-02-17", "close": 2.03, "volume": 36091.0}, {"date": "2016-02-18", "close": 2.03, "volume": 1083708.0}, {"date": "2016-02-19", "close": 2.2, "volume": 201997.0}, {"date": "2016-02-22", "close": 2.34, "volume": 277714.0}, {"date": "2016-02-23", "close": 2.33, "volume": 1771186.0}, {"date": "2016-02-24", "close": 2.33, "volume": 874348.0}, {"date": "2016-02-25", "close": 2.36, "volume": 79961.0}, {"date": "2016-02-26", "close": 2.45, "volume": 193730.0}, {"date": "2016-02-29", "close": 2.35, "volume": 61596.0}, {"date": "2016-03-01", "close": 2.4, "volume": 60577.0}, {"date": "2016-03-02", "close": 2.34, "volume": 46602.0}, {"date": "2016-03-03", "close": 2.42, "volume": 78879.0}, {"date": "2016-03-04", "close": 2.37, "volume": 54496.0}, {"date": "2016-03-07", "close": 2.43, "volume": 48146.0}, {"date": "2016-03-08", "close": 2.4, "volume": 195164.0}, {"date": "2016-03-09", "close": 2.46, "volume": 688376.0}, {"date": "2016-03-10", "close": 2.41, "volume": 60576.0}, {"date": "2016-03-11", "close": 2.4, "volume": 268483.0}, {"date": "2016-03-14", "close": 2.36, "volume": 26432.0}, {"date": "2016-03-15", "close": 2.33, "volume": 143953.0}, {"date": "2016-03-16", "close": 2.41, "volume": 23453.0}, {"date": "2016-03-17", "close": 2.5, "volume": 202960.0}, {"date": "2016-03-18", "close": 2.4, "volume": 13904.0}, {"date": "2016-03-21", "close": 2.42, "volume": 39315.0}, {"date": "2016-03-22", "close": 2.4, "volume": 124805.0}, {"date": "2016-03-23", "close": 2.42, "volume": 26482.0}, {"date": "2016-03-24", "close": 2.4, "volume": 196441.0}, {"date": "2016-03-29", "close": 2.36, "volume": 45931.0}, {"date": "2016-03-30", "close": 2.35, "volume": 38848.0}, {"date": "2016-03-31", "close": 2.39, "volume": 80803.0}, {"date": "2016-04-01", "close": 2.37, "volume": 32436.0}, {"date": "2016-04-04", "close": 2.39, "volume": 41739.0}, {"date": "2016-04-05", "close": 2.37, "volume": 14846.0}, {"date": "2016-04-06", "close": 2.28, "volume": 132293.0}, {"date": "2016-04-07", "close": 2.26, "volume": 30765.0}, {"date": "2016-04-08", "close": 2.31, "volume": 21799.0}, {"date": "2016-04-11", "close": 2.2, "volume": 26546.0}, {"date": "2016-04-12", "close": 2.03, "volume": 237615.0}, {"date": "2016-04-13", "close": 2.18, "volume": 22943.0}, {"date": "2016-04-14", "close": 2.05, "volume": 138142.0}, {"date": "2016-04-15", "close": 2.09, "volume": 77617.0}, {"date": "2016-04-18", "close": 2.02, "volume": 373364.0}, {"date": "2016-04-19", "close": 2.08, "volume": 228733.0}, {"date": "2016-04-20", "close": 2.13, "volume": 103883.0}, {"date": "2016-04-21", "close": 2.05, "volume": 208035.0}, {"date": "2016-04-22", "close": 2.03, "volume": 244847.0}, {"date": "2016-04-26", "close": 2.05, "volume": 61609.0}, {"date": "2016-04-27", "close": 2.02, "volume": 175032.0}, {"date": "2016-04-28", "close": 2.07, "volume": 360367.0}, {"date": "2016-04-29", "close": 2.06, "volume": 400522.0}, {"date": "2016-05-02", "close": 2.15, "volume": 172102.0}, {"date": "2016-05-03", "close": 2.18, "volume": 138206.0}, {"date": "2016-05-04", "close": 2.22, "volume": 193706.0}, {"date": "2016-05-05", "close": 2.28, "volume": 170361.0}, {"date": "2016-05-06", "close": 2.18, "volume": 36709.0}, {"date": "2016-05-09", "close": 2.18, "volume": 50247.0}, {"date": "2016-05-10", "close": 2.15, "volume": 73614.0}, {"date": "2016-05-11", "close": 2.07, "volume": 44214.0}, {"date": "2016-05-12", "close": 2.09, "volume": 122231.0}, {"date": "2016-05-13", "close": 2.05, "volume": 303369.0}, {"date": "2016-05-16", "close": 2.1, "volume": 90873.0}, {"date": "2016-05-17", "close": 2.08, "volume": 37038.0}, {"date": "2016-05-18", "close": 2.05, "volume": 131430.0}, {"date": "2016-05-19", "close": 2.03, "volume": 137150.0}, {"date": "2016-05-20", "close": 2.03, "volume": 251753.0}, {"date": "2016-05-23", "close": 2.02, "volume": 136683.0}, {"date": "2016-05-24", "close": 1.94, "volume": 416710.0}, {"date": "2016-05-25", "close": 1.925, "volume": 1571017.0}, {"date": "2016-05-26", "close": 1.98, "volume": 332590.0}, {"date": "2016-05-27", "close": 2.07, "volume": 356497.0}, {"date": "2016-05-30", "close": 2.09, "volume": 140445.0}, {"date": "2016-05-31", "close": 2.06, "volume": 58318.0}, {"date": "2016-06-01", "close": 2.04, "volume": 28979.0}, {"date": "2016-06-02", "close": 2.06, "volume": 412731.0}, {"date": "2016-06-03", "close": 2.05, "volume": 88343.0}, {"date": "2016-06-06", "close": 2.0, "volume": 29332.0}, {"date": "2016-06-07", "close": 2.04, "volume": 17617.0}, {"date": "2016-06-08", "close": 1.99, "volume": 29897.0}, {"date": "2016-06-09", "close": 2.3, "volume": 345626.0}, {"date": "2016-06-10", "close": 2.44, "volume": 394849.0}, {"date": "2016-06-14", "close": 2.35, "volume": 153109.0}, {"date": "2016-06-15", "close": 2.38, "volume": 71079.0}, {"date": "2016-06-16", "close": 2.4, "volume": 99569.0}, {"date": "2016-06-17", "close": 2.44, "volume": 222172.0}, {"date": "2016-06-20", "close": 2.43, "volume": 231824.0}, {"date": "2016-06-21", "close": 2.43, "volume": 244421.0}, {"date": "2016-06-22", "close": 2.56, "volume": 277198.0}, {"date": "2016-06-23", "close": 2.47, "volume": 129827.0}, {"date": "2016-06-24", "close": 2.43, "volume": 246366.0}, {"date": "2016-06-27", "close": 2.35, "volume": 148242.0}, {"date": "2016-06-28", "close": 2.25, "volume": 68742.0}, {"date": "2016-06-29", "close": 2.3, "volume": 86693.0}, {"date": "2016-06-30", "close": 2.32, "volume": 447161.0}, {"date": "2016-07-01", "close": 2.28, "volume": 24866.0}, {"date": "2016-07-04", "close": 2.24, "volume": 29927.0}, {"date": "2016-07-05", "close": 2.24, "volume": 41789.0}, {"date": "2016-07-06", "close": 2.28, "volume": 62139.0}, {"date": "2016-07-07", "close": 2.31, "volume": 86548.0}, {"date": "2016-07-08", "close": 2.29, "volume": 106285.0}, {"date": "2016-07-11", "close": 2.39, "volume": 39970.0}, {"date": "2016-07-12", "close": 2.4, "volume": 124138.0}, {"date": "2016-07-13", "close": 2.5, "volume": 245988.0}, {"date": "2016-07-14", "close": 2.41, "volume": 108262.0}, {"date": "2016-07-15", "close": 2.4, "volume": 166139.0}, {"date": "2016-07-18", "close": 2.5, "volume": 165965.0}, {"date": "2016-07-19", "close": 2.49, "volume": 102050.0}, {"date": "2016-07-20", "close": 2.55, "volume": 88126.0}, {"date": "2016-07-21", "close": 2.64, "volume": 79785.0}, {"date": "2016-07-22", "close": 2.63, "volume": 160148.0}, {"date": "2016-07-25", "close": 2.66, "volume": 109114.0}, {"date": "2016-07-26", "close": 2.69, "volume": 406343.0}, {"date": "2016-07-27", "close": 2.69, "volume": 108172.0}, {"date": "2016-07-28", "close": 2.7, "volume": 156184.0}, {"date": "2016-07-29", "close": 2.69, "volume": 158575.0}, {"date": "2016-08-01", "close": 2.58, "volume": 106742.0}, {"date": "2016-08-02", "close": 2.56, "volume": 157058.0}, {"date": "2016-08-03", "close": 2.49, "volume": 27902.0}, {"date": "2016-08-04", "close": 2.43, "volume": 100126.0}, {"date": "2016-08-05", "close": 2.5, "volume": 54381.0}, {"date": "2016-08-08", "close": 2.6, "volume": 64223.0}, {"date": "2016-08-09", "close": 2.62, "volume": 127777.0}, {"date": "2016-08-10", "close": 2.76, "volume": 90215.0}, {"date": "2016-08-11", "close": 2.74, "volume": 31792.0}, {"date": "2016-08-12", "close": 2.83, "volume": 51653.0}, {"date": "2016-08-15", "close": 2.79, "volume": 54037.0}, {"date": "2016-08-16", "close": 2.82, "volume": 55332.0}, {"date": "2016-08-17", "close": 2.85, "volume": 283337.0}, {"date": "2016-08-18", "close": 2.89, "volume": 93485.0}, {"date": "2016-08-19", "close": 3.0, "volume": 668363.0}, {"date": "2016-08-22", "close": 3.0, "volume": 72283.0}, {"date": "2016-08-23", "close": 2.91, "volume": 432809.0}, {"date": "2016-08-24", "close": 2.95, "volume": 96701.0}, {"date": "2016-08-25", "close": 2.9, "volume": 66243.0}, {"date": "2016-08-26", "close": 2.91, "volume": 23459.0}, {"date": "2016-08-29", "close": 2.95, "volume": 54328.0}, {"date": "2016-08-30", "close": 2.91, "volume": 54489.0}, {"date": "2016-08-31", "close": 3.05, "volume": 67522.0}, {"date": "2016-09-01", "close": 3.0, "volume": 56405.0}, {"date": "2016-09-02", "close": 3.01, "volume": 26479.0}, {"date": "2016-09-05", "close": 3.05, "volume": 27599.0}, {"date": "2016-09-06", "close": 3.0, "volume": 15543.0}, {"date": "2016-09-07", "close": 3.03, "volume": 7096.0}, {"date": "2016-09-08", "close": 2.97, "volume": 32837.0}, {"date": "2016-09-09", "close": 2.91, "volume": 22295.0}, {"date": "2016-09-12", "close": 2.85, "volume": 31687.0}, {"date": "2016-09-13", "close": 2.99, "volume": 110692.0}, {"date": "2016-09-14", "close": 2.95, "volume": 79934.0}, {"date": "2016-09-15", "close": 3.0, "volume": 134549.0}, {"date": "2016-09-16", "close": 3.06, "volume": 56643.0}, {"date": "2016-09-19", "close": 3.16, "volume": 32826.0}, {"date": "2016-09-20", "close": 3.15, "volume": 543392.0}, {"date": "2016-09-21", "close": 3.2, "volume": 31217.0}, {"date": "2016-09-22", "close": 3.25, "volume": 65496.0}, {"date": "2016-09-23", "close": 3.38, "volume": 74593.0}, {"date": "2016-09-26", "close": 3.33, "volume": 80128.0}, {"date": "2016-09-27", "close": 3.36, "volume": 47234.0}, {"date": "2016-09-28", "close": 3.45, "volume": 44086.0}, {"date": "2016-09-29", "close": 3.45, "volume": 60814.0}, {"date": "2016-09-30", "close": 3.51, "volume": 76299.0}, {"date": "2016-10-03", "close": 3.47, "volume": 41314.0}, {"date": "2016-10-04", "close": 3.35, "volume": 49273.0}, {"date": "2016-10-05", "close": 3.37, "volume": 39548.0}, {"date": "2016-10-06", "close": 3.35, "volume": 86903.0}, {"date": "2016-10-07", "close": 3.31, "volume": 31468.0}, {"date": "2016-10-10", "close": 3.31, "volume": 34055.0}, {"date": "2016-10-11", "close": 3.36, "volume": 35726.0}, {"date": "2016-10-12", "close": 3.3, "volume": 53143.0}, {"date": "2016-10-13", "close": 3.36, "volume": 26584.0}, {"date": "2016-10-14", "close": 3.48, "volume": 50607.0}, {"date": "2016-10-17", "close": 3.51, "volume": 101526.0}, {"date": "2016-10-18", "close": 3.35, "volume": 57470.0}, {"date": "2016-10-19", "close": 3.37, "volume": 32127.0}, {"date": "2016-10-20", "close": 3.38, "volume": 17648.0}, {"date": "2016-10-21", "close": 3.34, "volume": 50283.0}, {"date": "2016-10-24", "close": 3.45, "volume": 175156.0}, {"date": "2016-10-25", "close": 3.78, "volume": 75740.0}, {"date": "2016-10-26", "close": 3.46, "volume": 199145.0}, {"date": "2016-10-27", "close": 3.35, "volume": 107194.0}, {"date": "2016-10-28", "close": 3.37, "volume": 36661.0}, {"date": "2016-10-31", "close": 3.39, "volume": 51728.0}, {"date": "2016-11-01", "close": 3.35, "volume": 36328.0}, {"date": "2016-11-02", "close": 3.46, "volume": 27611.0}, {"date": "2016-11-03", "close": 3.36, "volume": 5675.0}, {"date": "2016-11-04", "close": 3.17, "volume": 103383.0}, {"date": "2016-11-07", "close": 3.44, "volume": 35127.0}, {"date": "2016-11-08", "close": 3.47, "volume": 19374.0}, {"date": "2016-11-09", "close": 3.36, "volume": 30377.0}, {"date": "2016-11-10", "close": 3.53, "volume": 44209.0}, {"date": "2016-11-11", "close": 3.36, "volume": 230435.0}, {"date": "2016-11-14", "close": 3.59, "volume": 158573.0}, {"date": "2016-11-15", "close": 3.5, "volume": 13842.0}, {"date": "2016-11-16", "close": 3.55, "volume": 72104.0}, {"date": "2016-11-17", "close": 3.55, "volume": 277436.0}, {"date": "2016-11-18", "close": 3.55, "volume": 59971.0}, {"date": "2016-11-21", "close": 3.48, "volume": 162827.0}, {"date": "2016-11-22", "close": 3.56, "volume": 30036.0}, {"date": "2016-11-23", "close": 3.5, "volume": 28026.0}, {"date": "2016-11-24", "close": 3.43, "volume": 39033.0}, {"date": "2016-11-25", "close": 3.5, "volume": 60739.0}, {"date": "2016-11-28", "close": 3.5, "volume": 15025.0}, {"date": "2016-11-29", "close": 3.51, "volume": 24673.0}, {"date": "2016-11-30", "close": 3.3, "volume": 48634.0}, {"date": "2016-12-01", "close": 3.4, "volume": 14819.0}, {"date": "2016-12-02", "close": 3.21, "volume": 21982.0}, {"date": "2016-12-05", "close": 3.11, "volume": 14557.0}, {"date": "2016-12-06", "close": 3.27, "volume": 22513.0}, {"date": "2016-12-07", "close": 3.31, "volume": 1079591.0}, {"date": "2016-12-08", "close": 3.32, "volume": 37922.0}, {"date": "2016-12-09", "close": 3.5, "volume": 25371.0}, {"date": "2016-12-12", "close": 3.47, "volume": 114516.0}, {"date": "2016-12-13", "close": 3.9, "volume": 250041.0}, {"date": "2016-12-14", "close": 3.9, "volume": 119309.0}, {"date": "2016-12-15", "close": 3.87, "volume": 330492.0}, {"date": "2016-12-16", "close": 3.81, "volume": 627780.0}, {"date": "2016-12-19", "close": 3.8, "volume": 119485.0}, {"date": "2016-12-20", "close": 3.8, "volume": 108214.0}, {"date": "2016-12-21", "close": 3.77, "volume": 39503.0}, {"date": "2016-12-22", "close": 3.78, "volume": 71486.0}, {"date": "2016-12-23", "close": 3.75, "volume": 113037.0}, {"date": "2016-12-28", "close": 3.87, "volume": 84845.0}, {"date": "2016-12-29", "close": 3.9, "volume": 114157.0}, {"date": "2016-12-30", "close": 3.9, "volume": 62292.0}, {"date": "2017-01-03", "close": 3.9, "volume": 177152.0}, {"date": "2017-01-04", "close": 3.87, "volume": 165579.0}, {"date": "2017-01-05", "close": 3.9, "volume": 46086.0}, {"date": "2017-01-06", "close": 3.99, "volume": 26896.0}, {"date": "2017-01-09", "close": 3.95, "volume": 53781.0}, {"date": "2017-01-10", "close": 4.0, "volume": 30471.0}, {"date": "2017-01-11", "close": 3.92, "volume": 123676.0}, {"date": "2017-01-12", "close": 3.93, "volume": 41126.0}, {"date": "2017-01-13", "close": 3.93, "volume": 66988.0}, {"date": "2017-01-16", "close": 3.92, "volume": 22055.0}, {"date": "2017-01-17", "close": 3.98, "volume": 38314.0}, {"date": "2017-01-18", "close": 3.89, "volume": 37433.0}, {"date": "2017-01-19", "close": 3.81, "volume": 45879.0}, {"date": "2017-01-20", "close": 3.84, "volume": 27407.0}, {"date": "2017-01-23", "close": 3.86, "volume": 55401.0}, {"date": "2017-01-24", "close": 3.83, "volume": 46126.0}, {"date": "2017-01-25", "close": 3.88, "volume": 31248.0}, {"date": "2017-01-27", "close": 3.8, "volume": 27175.0}, {"date": "2017-01-30", "close": 3.85, "volume": 45404.0}, {"date": "2017-01-31", "close": 3.86, "volume": 63416.0}, {"date": "2017-02-01", "close": 3.88, "volume": 17590.0}, {"date": "2017-02-02", "close": 3.78, "volume": 28150.0}, {"date": "2017-02-03", "close": 3.65, "volume": 25586.0}, {"date": "2017-02-06", "close": 3.7, "volume": 56599.0}, {"date": "2017-02-07", "close": 3.7, "volume": 76453.0}, {"date": "2017-02-08", "close": 3.71, "volume": 78424.0}, {"date": "2017-02-09", "close": 3.87, "volume": 14974.0}, {"date": "2017-02-10", "close": 3.84, "volume": 48300.0}, {"date": "2017-02-13", "close": 3.8, "volume": 12385.0}, {"date": "2017-02-14", "close": 3.8, "volume": 43035.0}, {"date": "2017-02-15", "close": 3.75, "volume": 65903.0}, {"date": "2017-02-16", "close": 3.85, "volume": 8730.0}, {"date": "2017-02-17", "close": 3.87, "volume": 16697.0}, {"date": "2017-02-20", "close": 3.93, "volume": 70109.0}, {"date": "2017-02-21", "close": 3.9, "volume": 13024.0}, {"date": "2017-02-22", "close": 3.81, "volume": 41329.0}, {"date": "2017-02-23", "close": 4.01, "volume": 163833.0}, {"date": "2017-02-24", "close": 3.91, "volume": 70973.0}, {"date": "2017-02-27", "close": 3.9, "volume": 72692.0}, {"date": "2017-02-28", "close": 3.98, "volume": 31191.0}, {"date": "2017-03-01", "close": 3.9, "volume": 36608.0}, {"date": "2017-03-02", "close": 3.85, "volume": 79995.0}, {"date": "2017-03-03", "close": 3.89, "volume": 20894.0}, {"date": "2017-03-06", "close": 3.76, "volume": 93428.0}, {"date": "2017-03-07", "close": 3.76, "volume": 54933.0}, {"date": "2017-03-08", "close": 3.66, "volume": 99970.0}, {"date": "2017-03-09", "close": 3.6, "volume": 56469.0}, {"date": "2017-03-10", "close": 3.55, "volume": 152838.0}, {"date": "2017-03-13", "close": 3.43, "volume": 61293.0}, {"date": "2017-03-14", "close": 3.38, "volume": 367837.0}, {"date": "2017-03-15", "close": 3.35, "volume": 437664.0}, {"date": "2017-03-16", "close": 3.62, "volume": 69898.0}, {"date": "2017-03-17", "close": 3.55, "volume": 35032.0}, {"date": "2017-03-20", "close": 3.6, "volume": 25203.0}, {"date": "2017-03-21", "close": 3.62, "volume": 37336.0}, {"date": "2017-03-22", "close": 3.45, "volume": 35259.0}, {"date": "2017-03-23", "close": 3.51, "volume": 28879.0}, {"date": "2017-03-24", "close": 3.45, "volume": 21623.0}, {"date": "2017-03-27", "close": 3.4, "volume": 51150.0}, {"date": "2017-03-28", "close": 3.35, "volume": 81153.0}, {"date": "2017-03-29", "close": 3.45, "volume": 60222.0}, {"date": "2017-03-30", "close": 3.48, "volume": 28702.0}, {"date": "2017-03-31", "close": 3.58, "volume": 40187.0}, {"date": "2017-04-03", "close": 3.52, "volume": 141924.0}, {"date": "2017-04-04", "close": 3.55, "volume": 31057.0}, {"date": "2017-04-05", "close": 3.53, "volume": 25841.0}, {"date": "2017-04-06", "close": 3.47, "volume": 41184.0}, {"date": "2017-04-07", "close": 3.41, "volume": 25864.0}, {"date": "2017-04-10", "close": 3.38, "volume": 48316.0}, {"date": "2017-04-11", "close": 3.45, "volume": 56824.0}, {"date": "2017-04-12", "close": 3.59, "volume": 13524.0}, {"date": "2017-04-13", "close": 3.45, "volume": 53808.0}, {"date": "2017-04-18", "close": 3.47, "volume": 3181.0}, {"date": "2017-04-19", "close": 3.52, "volume": 14603.0}, {"date": "2017-04-20", "close": 3.4, "volume": 13170.0}, {"date": "2017-04-21", "close": 3.38, "volume": 21498.0}, {"date": "2017-04-24", "close": 3.4, "volume": 9224.0}, {"date": "2017-04-26", "close": 3.38, "volume": 31662.0}, {"date": "2017-04-27", "close": 3.5, "volume": 18220.0}, {"date": "2017-04-28", "close": 3.5, "volume": 32363.0}, {"date": "2017-05-01", "close": 3.84, "volume": 1603126.0}, {"date": "2017-05-02", "close": 3.74, "volume": 79618.0}, {"date": "2017-05-03", "close": 3.77, "volume": 53021.0}, {"date": "2017-05-04", "close": 3.77, "volume": 60823.0}, {"date": "2017-05-05", "close": 3.75, "volume": 65247.0}, {"date": "2017-05-08", "close": 3.87, "volume": 39736.0}, {"date": "2017-05-09", "close": 3.8, "volume": 22504.0}, {"date": "2017-05-10", "close": 3.88, "volume": 26711.0}, {"date": "2017-05-11", "close": 3.78, "volume": 15034.0}, {"date": "2017-05-12", "close": 3.84, "volume": 11328.0}, {"date": "2017-05-15", "close": 3.87, "volume": 51105.0}, {"date": "2017-05-16", "close": 4.05, "volume": 65491.0}, {"date": "2017-05-17", "close": 3.99, "volume": 117918.0}, {"date": "2017-05-18", "close": 3.85, "volume": 31052.0}, {"date": "2017-05-19", "close": 3.95, "volume": 16077.0}, {"date": "2017-05-22", "close": 4.0, "volume": 107033.0}, {"date": "2017-05-23", "close": 3.9, "volume": 8715.0}, {"date": "2017-05-24", "close": 4.09, "volume": 145283.0}, {"date": "2017-05-25", "close": 3.98, "volume": 17711.0}, {"date": "2017-05-26", "close": 3.95, "volume": 11365.0}, {"date": "2017-05-29", "close": 3.7, "volume": 69437.0}, {"date": "2017-05-30", "close": 3.85, "volume": 19459.0}, {"date": "2017-05-31", "close": 3.83, "volume": 54962.0}, {"date": "2017-06-01", "close": 3.76, "volume": 20788.0}, {"date": "2017-06-02", "close": 3.67, "volume": 197259.0}, {"date": "2017-06-05", "close": 3.66, "volume": 27129.0}, {"date": "2017-06-06", "close": 3.6, "volume": 57272.0}, {"date": "2017-06-07", "close": 3.56, "volume": 40046.0}, {"date": "2017-06-08", "close": 3.45, "volume": 76259.0}, {"date": "2017-06-09", "close": 3.49, "volume": 33841.0}, {"date": "2017-06-13", "close": 3.5, "volume": 32059.0}, {"date": "2017-06-14", "close": 3.49, "volume": 37159.0}, {"date": "2017-06-15", "close": 3.47, "volume": 41424.0}, {"date": "2017-06-16", "close": 3.38, "volume": 232347.0}, {"date": "2017-06-19", "close": 3.42, "volume": 47233.0}, {"date": "2017-06-20", "close": 3.45, "volume": 52517.0}, {"date": "2017-06-21", "close": 3.59, "volume": 89544.0}, {"date": "2017-06-22", "close": 3.56, "volume": 88533.0}, {"date": "2017-06-23", "close": 3.61, "volume": 44213.0}, {"date": "2017-06-26", "close": 3.69, "volume": 9838.0}, {"date": "2017-06-27", "close": 3.62, "volume": 128331.0}, {"date": "2017-06-28", "close": 3.7, "volume": 107600.0}, {"date": "2017-06-29", "close": 3.69, "volume": 22576.0}, {"date": "2017-06-30", "close": 3.69, "volume": 47078.0}, {"date": "2017-07-03", "close": 3.74, "volume": 59877.0}, {"date": "2017-07-04", "close": 3.7, "volume": 30497.0}, {"date": "2017-07-05", "close": 3.84, "volume": 51216.0}, {"date": "2017-07-06", "close": 3.87, "volume": 245712.0}, {"date": "2017-07-07", "close": 3.85, "volume": 78061.0}, {"date": "2017-07-10", "close": 3.89, "volume": 113678.0}, {"date": "2017-07-11", "close": 3.9, "volume": 58684.0}, {"date": "2017-07-12", "close": 3.93, "volume": 63801.0}, {"date": "2017-07-13", "close": 3.95, "volume": 30666.0}, {"date": "2017-07-14", "close": 3.95, "volume": 60669.0}, {"date": "2017-07-17", "close": 3.95, "volume": 35709.0}, {"date": "2017-07-18", "close": 3.95, "volume": 67695.0}, {"date": "2017-07-19", "close": 3.96, "volume": 123707.0}, {"date": "2017-07-20", "close": 3.98, "volume": 19775.0}, {"date": "2017-07-21", "close": 4.02, "volume": 80345.0}, {"date": "2017-07-24", "close": 4.05, "volume": 367319.0}, {"date": "2017-07-25", "close": 4.05, "volume": 115205.0}, {"date": "2017-07-26", "close": 4.06, "volume": 55170.0}, {"date": "2017-07-27", "close": 3.94, "volume": 109754.0}, {"date": "2017-07-28", "close": 4.1, "volume": 54364.0}, {"date": "2017-07-31", "close": 4.15, "volume": 124791.0}, {"date": "2017-08-01", "close": 4.2, "volume": 114890.0}, {"date": "2017-08-02", "close": 4.2, "volume": 25969.0}, {"date": "2017-08-03", "close": 4.2, "volume": 35465.0}, {"date": "2017-08-04", "close": 4.19, "volume": 339785.0}, {"date": "2017-08-07", "close": 4.16, "volume": 43811.0}, {"date": "2017-08-08", "close": 4.12, "volume": 11351.0}, {"date": "2017-08-09", "close": 3.98, "volume": 70574.0}, {"date": "2017-08-10", "close": 4.05, "volume": 42830.0}, {"date": "2017-08-11", "close": 3.99, "volume": 24374.0}, {"date": "2017-08-14", "close": 3.93, "volume": 43841.0}, {"date": "2017-08-15", "close": 3.99, "volume": 41875.0}, {"date": "2017-08-16", "close": 3.92, "volume": 34280.0}, {"date": "2017-08-17", "close": 4.0, "volume": 74055.0}, {"date": "2017-08-18", "close": 4.0, "volume": 31174.0}, {"date": "2017-08-21", "close": 3.83, "volume": 72286.0}, {"date": "2017-08-22", "close": 3.9, "volume": 63717.0}, {"date": "2017-08-23", "close": 3.83, "volume": 21238.0}, {"date": "2017-08-24", "close": 4.52, "volume": 654437.0}, {"date": "2017-08-25", "close": 4.49, "volume": 155086.0}, {"date": "2017-08-28", "close": 4.45, "volume": 334746.0}, {"date": "2017-08-29", "close": 4.65, "volume": 212265.0}, {"date": "2017-08-30", "close": 4.59, "volume": 146065.0}, {"date": "2017-08-31", "close": 4.58, "volume": 46551.0}, {"date": "2017-09-01", "close": 4.6, "volume": 426636.0}, {"date": "2017-09-04", "close": 4.6, "volume": 78677.0}, {"date": "2017-09-05", "close": 4.62, "volume": 54640.0}, {"date": "2017-09-06", "close": 4.59, "volume": 220956.0}, {"date": "2017-09-07", "close": 4.65, "volume": 86362.0}, {"date": "2017-09-08", "close": 4.8, "volume": 96219.0}, {"date": "2017-09-11", "close": 4.91, "volume": 177996.0}, {"date": "2017-09-12", "close": 5.04, "volume": 99974.0}, {"date": "2017-09-13", "close": 4.98, "volume": 61329.0}, {"date": "2017-09-14", "close": 5.01, "volume": 77695.0}, {"date": "2017-09-15", "close": 4.94, "volume": 42306.0}, {"date": "2017-09-18", "close": 4.91, "volume": 111159.0}, {"date": "2017-09-19", "close": 4.98, "volume": 307168.0}, {"date": "2017-09-20", "close": 5.15, "volume": 161065.0}, {"date": "2017-09-21", "close": 5.1, "volume": 84851.0}, {"date": "2017-09-22", "close": 5.15, "volume": 539636.0}, {"date": "2017-09-25", "close": 5.2, "volume": 70689.0}, {"date": "2017-09-26", "close": 5.42, "volume": 135720.0}, {"date": "2017-09-27", "close": 5.42, "volume": 216670.0}, {"date": "2017-09-28", "close": 5.36, "volume": 181136.0}, {"date": "2017-09-29", "close": 5.23, "volume": 59869.0}, {"date": "2017-10-02", "close": 5.3, "volume": 45974.0}, {"date": "2017-10-03", "close": 5.24, "volume": 91153.0}, {"date": "2017-10-04", "close": 5.25, "volume": 50708.0}, {"date": "2017-10-05", "close": 5.19, "volume": 68246.0}, {"date": "2017-10-06", "close": 5.22, "volume": 104830.0}, {"date": "2017-10-09", "close": 5.12, "volume": 131123.0}, {"date": "2017-10-10", "close": 5.26, "volume": 73517.0}, {"date": "2017-10-11", "close": 5.36, "volume": 278229.0}, {"date": "2017-10-12", "close": 5.96, "volume": 143160.0}, {"date": "2017-10-13", "close": 6.0, "volume": 381054.0}, {"date": "2017-10-16", "close": 6.02, "volume": 143399.0}, {"date": "2017-10-17", "close": 6.16, "volume": 114407.0}, {"date": "2017-10-18", "close": 5.98, "volume": 128886.0}, {"date": "2017-10-19", "close": 5.96, "volume": 290962.0}, {"date": "2017-10-20", "close": 5.93, "volume": 81105.0}, {"date": "2017-10-23", "close": 5.95, "volume": 52015.0}, {"date": "2017-10-24", "close": 5.92, "volume": 70262.0}, {"date": "2017-10-25", "close": 5.96, "volume": 44111.0}, {"date": "2017-10-26", "close": 5.91, "volume": 41967.0}, {"date": "2017-10-27", "close": 5.98, "volume": 84298.0}, {"date": "2017-10-30", "close": 5.98, "volume": 327475.0}, {"date": "2017-10-31", "close": 5.92, "volume": 240047.0}, {"date": "2017-11-01", "close": 6.02, "volume": 161909.0}, {"date": "2017-11-02", "close": 6.0, "volume": 351079.0}, {"date": "2017-11-03", "close": 6.05, "volume": 236738.0}, {"date": "2017-11-06", "close": 5.92, "volume": 70469.0}, {"date": "2017-11-07", "close": 6.0, "volume": 60798.0}, {"date": "2017-11-08", "close": 5.98, "volume": 94497.0}, {"date": "2017-11-09", "close": 5.96, "volume": 22669.0}, {"date": "2017-11-10", "close": 5.8, "volume": 74759.0}, {"date": "2017-11-13", "close": 6.01, "volume": 59137.0}, {"date": "2017-11-14", "close": 5.85, "volume": 219808.0}, {"date": "2017-11-15", "close": 5.92, "volume": 68954.0}, {"date": "2017-11-16", "close": 5.85, "volume": 28738.0}, {"date": "2017-11-17", "close": 5.94, "volume": 13980.0}, {"date": "2017-11-20", "close": 5.9, "volume": 83357.0}, {"date": "2017-11-21", "close": 5.87, "volume": 17793.0}, {"date": "2017-11-22", "close": 5.85, "volume": 68935.0}, {"date": "2017-11-23", "close": 5.87, "volume": 148450.0}, {"date": "2017-11-24", "close": 5.83, "volume": 92903.0}, {"date": "2017-11-27", "close": 5.83, "volume": 34524.0}, {"date": "2017-11-28", "close": 5.8, "volume": 161812.0}, {"date": "2017-11-29", "close": 5.94, "volume": 84832.0}, {"date": "2017-11-30", "close": 5.95, "volume": 57691.0}, {"date": "2017-12-01", "close": 6.1, "volume": 62422.0}, {"date": "2017-12-04", "close": 6.45, "volume": 97132.0}, {"date": "2017-12-05", "close": 6.3, "volume": 53076.0}, {"date": "2017-12-06", "close": 6.38, "volume": 76028.0}, {"date": "2017-12-07", "close": 6.43, "volume": 60110.0}, {"date": "2017-12-08", "close": 6.62, "volume": 50338.0}, {"date": "2017-12-11", "close": 6.63, "volume": 113070.0}, {"date": "2017-12-12", "close": 6.71, "volume": 132576.0}, {"date": "2017-12-13", "close": 6.6, "volume": 249686.0}, {"date": "2017-12-14", "close": 6.79, "volume": 51251.0}, {"date": "2017-12-15", "close": 6.84, "volume": 57058.0}, {"date": "2017-12-18", "close": 6.77, "volume": 44598.0}, {"date": "2017-12-19", "close": 6.81, "volume": 105217.0}, {"date": "2017-12-20", "close": 6.85, "volume": 53046.0}, {"date": "2017-12-21", "close": 6.85, "volume": 37702.0}, {"date": "2017-12-22", "close": 6.93, "volume": 39639.0}, {"date": "2017-12-27", "close": 6.9, "volume": 26191.0}, {"date": "2017-12-28", "close": 6.98, "volume": 29904.0}, {"date": "2017-12-29", "close": 6.87, "volume": 22058.0}, {"date": "2018-01-02", "close": 6.91, "volume": 32360.0}, {"date": "2018-01-03", "close": 6.91, "volume": 13291.0}, {"date": "2018-01-04", "close": 6.74, "volume": 43530.0}, {"date": "2018-01-05", "close": 7.9, "volume": 203003.0}, {"date": "2018-01-08", "close": 7.52, "volume": 105576.0}, {"date": "2018-01-09", "close": 7.31, "volume": 170323.0}, {"date": "2018-01-10", "close": 7.57, "volume": 38924.0}, {"date": "2018-01-11", "close": 7.36, "volume": 37380.0}, {"date": "2018-01-12", "close": 7.48, "volume": 24955.0}, {"date": "2018-01-15", "close": 7.4, "volume": 80715.0}, {"date": "2018-01-16", "close": 7.42, "volume": 53013.0}, {"date": "2018-01-17", "close": 7.38, "volume": 45686.0}, {"date": "2018-01-18", "close": 7.5, "volume": 20432.0}, {"date": "2018-01-19", "close": 7.37, "volume": 36189.0}, {"date": "2018-01-22", "close": 7.21, "volume": 85641.0}, {"date": "2018-01-23", "close": 7.33, "volume": 35094.0}, {"date": "2018-01-24", "close": 7.4, "volume": 19732.0}, {"date": "2018-01-25", "close": 7.26, "volume": 24268.0}, {"date": "2018-01-29", "close": 7.6, "volume": 131841.0}, {"date": "2018-01-30", "close": 7.73, "volume": 70141.0}, {"date": "2018-01-31", "close": 7.84, "volume": 84603.0}, {"date": "2018-02-01", "close": 7.8, "volume": 172701.0}, {"date": "2018-02-02", "close": 7.69, "volume": 15811.0}, {"date": "2018-02-05", "close": 7.39, "volume": 57073.0}, {"date": "2018-02-06", "close": 7.21, "volume": 229299.0}, {"date": "2018-02-07", "close": 7.38, "volume": 29946.0}, {"date": "2018-02-08", "close": 7.35, "volume": 48392.0}, {"date": "2018-02-09", "close": 7.08, "volume": 118520.0}, {"date": "2018-02-12", "close": 7.1, "volume": 125618.0}, {"date": "2018-02-13", "close": 7.18, "volume": 67540.0}, {"date": "2018-02-14", "close": 7.24, "volume": 26928.0}, {"date": "2018-02-15", "close": 7.35, "volume": 64313.0}, {"date": "2018-02-16", "close": 7.36, "volume": 39146.0}, {"date": "2018-02-19", "close": 7.67, "volume": 45820.0}, {"date": "2018-02-20", "close": 7.84, "volume": 94901.0}, {"date": "2018-02-21", "close": 8.14, "volume": 255310.0}, {"date": "2018-02-22", "close": 8.03, "volume": 144012.0}, {"date": "2018-02-23", "close": 8.71, "volume": 147878.0}, {"date": "2018-02-26", "close": 8.91, "volume": 178260.0}, {"date": "2018-02-27", "close": 9.08, "volume": 233394.0}, {"date": "2018-02-28", "close": 9.05, "volume": 181250.0}, {"date": "2018-03-01", "close": 9.18, "volume": 73633.0}, {"date": "2018-03-02", "close": 9.09, "volume": 251489.0}, {"date": "2018-03-05", "close": 8.98, "volume": 42819.0}, {"date": "2018-03-06", "close": 8.76, "volume": 89862.0}, {"date": "2018-03-07", "close": 8.89, "volume": 105429.0}, {"date": "2018-03-08", "close": 9.05, "volume": 105229.0}, {"date": "2018-03-09", "close": 9.12, "volume": 259838.0}, {"date": "2018-03-12", "close": 9.4, "volume": 320431.0}, {"date": "2018-03-13", "close": 9.21, "volume": 314004.0}, {"date": "2018-03-14", "close": 9.19, "volume": 175601.0}, {"date": "2018-03-15", "close": 9.13, "volume": 177097.0}, {"date": "2018-03-16", "close": 9.15, "volume": 1081638.0}, {"date": "2018-03-19", "close": 9.12, "volume": 627753.0}, {"date": "2018-03-20", "close": 9.18, "volume": 514411.0}, {"date": "2018-03-21", "close": 9.28, "volume": 268503.0}, {"date": "2018-03-22", "close": 9.43, "volume": 298248.0}, {"date": "2018-03-23", "close": 9.41, "volume": 134345.0}, {"date": "2018-03-26", "close": 9.39, "volume": 223836.0}, {"date": "2018-03-27", "close": 9.57, "volume": 214905.0}, {"date": "2018-03-28", "close": 9.6, "volume": 556710.0}, {"date": "2018-03-29", "close": 9.85, "volume": 364565.0}, {"date": "2018-04-03", "close": 10.0, "volume": 632940.0}, {"date": "2018-04-04", "close": 9.4, "volume": 662572.0}, {"date": "2018-04-05", "close": 9.65, "volume": 462174.0}, {"date": "2018-04-06", "close": 9.0, "volume": 271510.0}, {"date": "2018-04-09", "close": 8.62, "volume": 262029.0}, {"date": "2018-04-10", "close": 8.72, "volume": 326189.0}, {"date": "2018-04-11", "close": 8.87, "volume": 254050.0}, {"date": "2018-04-12", "close": 8.79, "volume": 422670.0}, {"date": "2018-04-13", "close": 8.75, "volume": 85912.0}, {"date": "2018-04-16", "close": 8.55, "volume": 245655.0}, {"date": "2018-04-17", "close": 9.12, "volume": 288488.0}, {"date": "2018-04-18", "close": 9.25, "volume": 241056.0}, {"date": "2018-04-19", "close": 9.23, "volume": 259944.0}, {"date": "2018-04-20", "close": 9.3, "volume": 167926.0}, {"date": "2018-04-23", "close": 9.04, "volume": 57341.0}, {"date": "2018-04-24", "close": 9.03, "volume": 107783.0}, {"date": "2018-04-26", "close": 9.28, "volume": 148364.0}, {"date": "2018-04-27", "close": 9.33, "volume": 132753.0}, {"date": "2018-04-30", "close": 9.62, "volume": 246759.0}, {"date": "2018-05-01", "close": 9.5, "volume": 218087.0}, {"date": "2018-05-02", "close": 9.75, "volume": 289936.0}, {"date": "2018-05-03", "close": 9.75, "volume": 236395.0}, {"date": "2018-05-04", "close": 10.18, "volume": 235750.0}, {"date": "2018-05-07", "close": 10.5, "volume": 384830.0}, {"date": "2018-05-08", "close": 10.55, "volume": 387106.0}, {"date": "2018-05-09", "close": 10.5, "volume": 401896.0}, {"date": "2018-05-10", "close": 10.47, "volume": 271436.0}, {"date": "2018-05-11", "close": 10.68, "volume": 411721.0}, {"date": "2018-05-14", "close": 11.07, "volume": 519707.0}, {"date": "2018-05-15", "close": 11.23, "volume": 667107.0}, {"date": "2018-05-16", "close": 11.6, "volume": 469632.0}, {"date": "2018-05-17", "close": 11.32, "volume": 341020.0}, {"date": "2018-05-18", "close": 11.22, "volume": 442394.0}, {"date": "2018-05-21", "close": 11.75, "volume": 285592.0}, {"date": "2018-05-22", "close": 11.7, "volume": 470489.0}, {"date": "2018-05-23", "close": 11.66, "volume": 397854.0}, {"date": "2018-05-24", "close": 11.87, "volume": 214599.0}, {"date": "2018-05-25", "close": 11.7, "volume": 197006.0}, {"date": "2018-05-28", "close": 11.98, "volume": 152399.0}, {"date": "2018-05-29", "close": 11.89, "volume": 301561.0}, {"date": "2018-05-30", "close": 11.94, "volume": 280809.0}, {"date": "2018-05-31", "close": 11.58, "volume": 401255.0}, {"date": "2018-06-01", "close": 11.28, "volume": 554404.0}, {"date": "2018-06-04", "close": 11.47, "volume": 291991.0}, {"date": "2018-06-05", "close": 11.49, "volume": 299924.0}, {"date": "2018-06-06", "close": 11.87, "volume": 402946.0}, {"date": "2018-06-07", "close": 11.98, "volume": 431593.0}, {"date": "2018-06-08", "close": 11.92, "volume": 267125.0}, {"date": "2018-06-12", "close": 12.12, "volume": 211641.0}, {"date": "2018-06-13", "close": 12.17, "volume": 134096.0}, {"date": "2018-06-14", "close": 12.16, "volume": 108681.0}, {"date": "2018-06-15", "close": 12.53, "volume": 236405.0}, {"date": "2018-06-18", "close": 12.04, "volume": 171405.0}, {"date": "2018-06-19", "close": 11.95, "volume": 202785.0}, {"date": "2018-06-20", "close": 11.9, "volume": 281300.0}, {"date": "2018-06-21", "close": 11.9, "volume": 229174.0}, {"date": "2018-06-22", "close": 11.8, "volume": 483144.0}, {"date": "2018-06-25", "close": 11.9, "volume": 335318.0}, {"date": "2018-06-26", "close": 11.79, "volume": 224379.0}, {"date": "2018-06-27", "close": 12.0, "volume": 449542.0}, {"date": "2018-06-28", "close": 11.86, "volume": 233980.0}, {"date": "2018-06-29", "close": 11.7, "volume": 203008.0}, {"date": "2018-07-02", "close": 11.18, "volume": 226431.0}, {"date": "2018-07-03", "close": 11.2, "volume": 237936.0}, {"date": "2018-07-04", "close": 10.91, "volume": 189956.0}, {"date": "2018-07-05", "close": 10.64, "volume": 259608.0}, {"date": "2018-07-06", "close": 10.61, "volume": 269703.0}, {"date": "2018-07-09", "close": 10.46, "volume": 135368.0}, {"date": "2018-07-10", "close": 10.85, "volume": 242933.0}, {"date": "2018-07-11", "close": 10.95, "volume": 263191.0}, {"date": "2018-07-12", "close": 10.62, "volume": 338078.0}, {"date": "2018-07-13", "close": 10.79, "volume": 326001.0}, {"date": "2018-07-16", "close": 10.79, "volume": 154318.0}, {"date": "2018-07-17", "close": 10.69, "volume": 248631.0}, {"date": "2018-07-18", "close": 10.79, "volume": 207924.0}, {"date": "2018-07-19", "close": 11.0, "volume": 256317.0}, {"date": "2018-07-20", "close": 11.17, "volume": 575764.0}, {"date": "2018-07-23", "close": 10.77, "volume": 181533.0}, {"date": "2018-07-24", "close": 10.99, "volume": 268336.0}, {"date": "2018-07-25", "close": 11.39, "volume": 289568.0}, {"date": "2018-07-26", "close": 11.33, "volume": 220352.0}, {"date": "2018-07-27", "close": 11.35, "volume": 142038.0}, {"date": "2018-07-30", "close": 11.23, "volume": 129350.0}, {"date": "2018-07-31", "close": 11.22, "volume": 175024.0}, {"date": "2018-08-01", "close": 11.29, "volume": 159235.0}, {"date": "2018-08-02", "close": 11.23, "volume": 178390.0}, {"date": "2018-08-03", "close": 11.6, "volume": 318195.0}, {"date": "2018-08-06", "close": 11.83, "volume": 126246.0}, {"date": "2018-08-07", "close": 12.02, "volume": 148986.0}, {"date": "2018-08-08", "close": 12.16, "volume": 268512.0}, {"date": "2018-08-09", "close": 11.78, "volume": 190386.0}, {"date": "2018-08-10", "close": 11.85, "volume": 203602.0}, {"date": "2018-08-13", "close": 11.46, "volume": 186494.0}, {"date": "2018-08-14", "close": 11.4, "volume": 241248.0}, {"date": "2018-08-15", "close": 11.61, "volume": 394734.0}, {"date": "2018-08-16", "close": 10.98, "volume": 401915.0}, {"date": "2018-08-17", "close": 11.07, "volume": 296212.0}, {"date": "2018-08-20", "close": 11.06, "volume": 205896.0}, {"date": "2018-08-21", "close": 11.25, "volume": 149896.0}, {"date": "2018-08-22", "close": 10.4, "volume": 1122798.0}, {"date": "2018-08-23", "close": 10.48, "volume": 723297.0}, {"date": "2018-08-24", "close": 10.53, "volume": 523450.0}, {"date": "2018-08-27", "close": 10.6, "volume": 413042.0}, {"date": "2018-08-28", "close": 10.53, "volume": 549178.0}, {"date": "2018-08-29", "close": 10.78, "volume": 321457.0}, {"date": "2018-08-30", "close": 10.91, "volume": 318378.0}, {"date": "2018-08-31", "close": 10.87, "volume": 285354.0}, {"date": "2018-09-03", "close": 10.73, "volume": 285757.0}, {"date": "2018-09-04", "close": 11.08, "volume": 232833.0}, {"date": "2018-09-05", "close": 10.75, "volume": 263202.0}, {"date": "2018-09-06", "close": 10.3, "volume": 281650.0}, {"date": "2018-09-07", "close": 10.21, "volume": 276938.0}, {"date": "2018-09-10", "close": 10.13, "volume": 342836.0}, {"date": "2018-09-11", "close": 10.11, "volume": 248917.0}, {"date": "2018-09-12", "close": 10.0, "volume": 213862.0}, {"date": "2018-09-13", "close": 9.92, "volume": 205703.0}, {"date": "2018-09-14", "close": 9.75, "volume": 323600.0}, {"date": "2018-09-17", "close": 9.94, "volume": 411322.0}, {"date": "2018-09-18", "close": 9.61, "volume": 277806.0}, {"date": "2018-09-19", "close": 9.83, "volume": 302363.0}, {"date": "2018-09-20", "close": 9.57, "volume": 278582.0}, {"date": "2018-09-21", "close": 9.6, "volume": 2084532.0}, {"date": "2018-09-24", "close": 9.86, "volume": 203819.0}, {"date": "2018-09-25", "close": 9.9, "volume": 281215.0}, {"date": "2018-09-26", "close": 10.2, "volume": 242591.0}, {"date": "2018-09-27", "close": 10.11, "volume": 180591.0}, {"date": "2018-09-28", "close": 10.31, "volume": 351160.0}, {"date": "2018-10-01", "close": 10.11, "volume": 71015.0}, {"date": "2018-10-02", "close": 10.01, "volume": 129457.0}, {"date": "2018-10-03", "close": 10.16, "volume": 159236.0}, {"date": "2018-10-04", "close": 10.05, "volume": 361883.0}, {"date": "2018-10-05", "close": 9.9, "volume": 178509.0}, {"date": "2018-10-08", "close": 9.93, "volume": 157206.0}, {"date": "2018-10-09", "close": 9.8, "volume": 222605.0}, {"date": "2018-10-10", "close": 9.89, "volume": 141580.0}, {"date": "2018-10-11", "close": 9.49, "volume": 283468.0}, {"date": "2018-10-12", "close": 9.6, "volume": 455672.0}, {"date": "2018-10-15", "close": 9.53, "volume": 281685.0}, {"date": "2018-10-16", "close": 9.71, "volume": 261809.0}, {"date": "2018-10-17", "close": 9.87, "volume": 102920.0}, {"date": "2018-10-18", "close": 9.68, "volume": 761588.0}, {"date": "2018-10-19", "close": 9.39, "volume": 257810.0}, {"date": "2018-10-22", "close": 9.12, "volume": 283049.0}, {"date": "2018-10-23", "close": 9.02, "volume": 241276.0}, {"date": "2018-10-24", "close": 8.95, "volume": 185855.0}, {"date": "2018-10-25", "close": 8.52, "volume": 528521.0}, {"date": "2018-10-26", "close": 8.4, "volume": 270020.0}, {"date": "2018-10-29", "close": 8.4, "volume": 503612.0}, {"date": "2018-10-30", "close": 6.85, "volume": 3337885.0}, {"date": "2018-10-31", "close": 7.67, "volume": 1137611.0}, {"date": "2018-11-01", "close": 7.42, "volume": 567538.0}, {"date": "2018-11-02", "close": 7.62, "volume": 381728.0}, {"date": "2018-11-05", "close": 7.38, "volume": 249520.0}, {"date": "2018-11-06", "close": 7.59, "volume": 136755.0}, {"date": "2018-11-07", "close": 7.73, "volume": 215868.0}, {"date": "2018-11-08", "close": 7.69, "volume": 436107.0}, {"date": "2018-11-09", "close": 7.82, "volume": 302537.0}, {"date": "2018-11-12", "close": 8.0, "volume": 276448.0}, {"date": "2018-11-13", "close": 7.83, "volume": 320662.0}, {"date": "2018-11-14", "close": 7.85, "volume": 381789.0}, {"date": "2018-11-15", "close": 8.05, "volume": 362823.0}, {"date": "2018-11-16", "close": 8.22, "volume": 309605.0}, {"date": "2018-11-19", "close": 7.99, "volume": 290106.0}, {"date": "2018-11-20", "close": 7.56, "volume": 278939.0}, {"date": "2018-11-21", "close": 7.31, "volume": 256428.0}, {"date": "2018-11-22", "close": 7.51, "volume": 293971.0}, {"date": "2018-11-23", "close": 7.8, "volume": 416910.0}, {"date": "2018-11-26", "close": 7.73, "volume": 214277.0}, {"date": "2018-11-27", "close": 7.75, "volume": 286447.0}, {"date": "2018-11-28", "close": 7.81, "volume": 323849.0}, {"date": "2018-11-29", "close": 8.03, "volume": 401843.0}, {"date": "2018-11-30", "close": 7.65, "volume": 1178278.0}, {"date": "2018-12-03", "close": 7.92, "volume": 215460.0}, {"date": "2018-12-04", "close": 7.59, "volume": 292782.0}, {"date": "2018-12-05", "close": 7.44, "volume": 241985.0}, {"date": "2018-12-06", "close": 7.29, "volume": 253093.0}, {"date": "2018-12-07", "close": 7.33, "volume": 106548.0}, {"date": "2018-12-10", "close": 7.0, "volume": 154841.0}, {"date": "2018-12-11", "close": 7.12, "volume": 255237.0}, {"date": "2018-12-12", "close": 7.39, "volume": 494926.0}, {"date": "2018-12-13", "close": 7.48, "volume": 319958.0}, {"date": "2018-12-14", "close": 7.36, "volume": 286397.0}, {"date": "2018-12-17", "close": 7.36, "volume": 261513.0}, {"date": "2018-12-18", "close": 6.9, "volume": 425520.0}, {"date": "2018-12-19", "close": 6.75, "volume": 213848.0}, {"date": "2018-12-20", "close": 6.45, "volume": 505972.0}, {"date": "2018-12-21", "close": 6.08, "volume": 1063368.0}, {"date": "2018-12-24", "close": 6.22, "volume": 118022.0}, {"date": "2018-12-27", "close": 6.12, "volume": 172525.0}, {"date": "2018-12-28", "close": 6.15, "volume": 120972.0}, {"date": "2018-12-31", "close": 6.21, "volume": 95320.0}, {"date": "2019-01-02", "close": 6.22, "volume": 224569.0}, {"date": "2019-01-03", "close": 5.71, "volume": 323823.0}, {"date": "2019-01-04", "close": 5.69, "volume": 430788.0}, {"date": "2019-01-07", "close": 6.1, "volume": 271504.0}, {"date": "2019-01-08", "close": 6.41, "volume": 388857.0}, {"date": "2019-01-09", "close": 6.5, "volume": 497172.0}, {"date": "2019-01-10", "close": 6.49, "volume": 197667.0}, {"date": "2019-01-11", "close": 6.75, "volume": 339658.0}, {"date": "2019-01-14", "close": 6.52, "volume": 451455.0}, {"date": "2019-01-15", "close": 6.45, "volume": 309008.0}, {"date": "2019-01-16", "close": 6.59, "volume": 192280.0}, {"date": "2019-01-17", "close": 6.75, "volume": 228850.0}, {"date": "2019-01-18", "close": 6.98, "volume": 218448.0}, {"date": "2019-01-21", "close": 7.14, "volume": 283748.0}, {"date": "2019-01-22", "close": 7.17, "volume": 182290.0}, {"date": "2019-01-23", "close": 7.03, "volume": 151149.0}, {"date": "2019-01-24", "close": 7.2, "volume": 98394.0}, {"date": "2019-01-25", "close": 7.42, "volume": 380466.0}, {"date": "2019-01-29", "close": 7.51, "volume": 300082.0}, {"date": "2019-01-30", "close": 7.43, "volume": 483910.0}, {"date": "2019-01-31", "close": 7.2, "volume": 453499.0}, {"date": "2019-02-01", "close": 6.75, "volume": 298861.0}, {"date": "2019-02-04", "close": 6.67, "volume": 303225.0}, {"date": "2019-02-05", "close": 6.48, "volume": 433972.0}, {"date": "2019-02-06", "close": 7.11, "volume": 926598.0}, {"date": "2019-02-07", "close": 7.5, "volume": 737058.0}, {"date": "2019-02-08", "close": 7.26, "volume": 243108.0}, {"date": "2019-02-11", "close": 7.6, "volume": 333522.0}, {"date": "2019-02-12", "close": 7.75, "volume": 304501.0}, {"date": "2019-02-13", "close": 7.83, "volume": 380011.0}, {"date": "2019-02-14", "close": 8.04, "volume": 187072.0}, {"date": "2019-02-15", "close": 8.22, "volume": 308959.0}, {"date": "2019-02-18", "close": 8.0, "volume": 1126500.0}, {"date": "2019-02-19", "close": 7.74, "volume": 664968.0}, {"date": "2019-02-20", "close": 9.3, "volume": 1518896.0}, {"date": "2019-02-21", "close": 9.77, "volume": 1517892.0}, {"date": "2019-02-22", "close": 9.7, "volume": 653469.0}, {"date": "2019-02-25", "close": 9.73, "volume": 413198.0}, {"date": "2019-02-26", "close": 9.99, "volume": 334192.0}, {"date": "2019-02-27", "close": 10.0, "volume": 272490.0}, {"date": "2019-02-28", "close": 10.02, "volume": 314447.0}, {"date": "2019-03-01", "close": 9.88, "volume": 257101.0}, {"date": "2019-03-04", "close": 10.24, "volume": 196195.0}, {"date": "2019-03-05", "close": 10.05, "volume": 308366.0}, {"date": "2019-03-06", "close": 9.88, "volume": 195306.0}, {"date": "2019-03-07", "close": 9.86, "volume": 283470.0}, {"date": "2019-03-08", "close": 9.75, "volume": 243946.0}, {"date": "2019-03-11", "close": 9.57, "volume": 166990.0}, {"date": "2019-03-12", "close": 9.62, "volume": 132639.0}, {"date": "2019-03-13", "close": 9.52, "volume": 257751.0}, {"date": "2019-03-14", "close": 9.7, "volume": 175798.0}, {"date": "2019-03-15", "close": 9.34, "volume": 192127.0}, {"date": "2019-03-18", "close": 9.36, "volume": 68986.0}, {"date": "2019-03-19", "close": 9.56, "volume": 104873.0}, {"date": "2019-03-20", "close": 9.45, "volume": 84910.0}, {"date": "2019-03-21", "close": 9.34, "volume": 229774.0}, {"date": "2019-03-22", "close": 9.49, "volume": 103940.0}, {"date": "2019-03-25", "close": 9.19, "volume": 135855.0}, {"date": "2019-03-26", "close": 9.09, "volume": 170762.0}, {"date": "2019-03-27", "close": 9.0, "volume": 128787.0}, {"date": "2019-03-28", "close": 9.05, "volume": 92489.0}, {"date": "2019-03-29", "close": 8.96, "volume": 75380.0}, {"date": "2019-04-01", "close": 8.84, "volume": 198569.0}, {"date": "2019-04-02", "close": 9.27, "volume": 220058.0}, {"date": "2019-04-03", "close": 9.3, "volume": 62998.0}, {"date": "2019-04-04", "close": 9.07, "volume": 100322.0}, {"date": "2019-04-05", "close": 9.06, "volume": 97308.0}, {"date": "2019-04-08", "close": 9.1, "volume": 98996.0}, {"date": "2019-04-09", "close": 9.46, "volume": 430750.0}, {"date": "2019-04-10", "close": 9.72, "volume": 200491.0}, {"date": "2019-04-11", "close": 9.69, "volume": 268772.0}, {"date": "2019-04-12", "close": 10.0, "volume": 250311.0}, {"date": "2019-04-15", "close": 10.1, "volume": 203233.0}, {"date": "2019-04-16", "close": 10.05, "volume": 238619.0}, {"date": "2019-04-17", "close": 10.34, "volume": 1205472.0}, {"date": "2019-04-18", "close": 10.23, "volume": 199817.0}, {"date": "2019-04-23", "close": 10.2, "volume": 91946.0}, {"date": "2019-04-24", "close": 10.4, "volume": 416537.0}, {"date": "2019-04-26", "close": 10.08, "volume": 389842.0}, {"date": "2019-04-29", "close": 10.17, "volume": 348668.0}, {"date": "2019-04-30", "close": 10.08, "volume": 245214.0}, {"date": "2019-05-01", "close": 10.12, "volume": 137535.0}, {"date": "2019-05-02", "close": 9.81, "volume": 123760.0}, {"date": "2019-05-03", "close": 9.85, "volume": 98254.0}, {"date": "2019-05-06", "close": 9.78, "volume": 151708.0}, {"date": "2019-05-07", "close": 9.67, "volume": 489713.0}, {"date": "2019-05-08", "close": 9.6, "volume": 314596.0}, {"date": "2019-05-09", "close": 9.5, "volume": 138498.0}, {"date": "2019-05-10", "close": 9.68, "volume": 87169.0}, {"date": "2019-05-13", "close": 9.9, "volume": 201117.0}, {"date": "2019-05-14", "close": 9.9, "volume": 216048.0}, {"date": "2019-05-15", "close": 10.13, "volume": 258458.0}, {"date": "2019-05-16", "close": 10.23, "volume": 111049.0}, {"date": "2019-05-17", "close": 10.6, "volume": 322738.0}, {"date": "2019-05-20", "close": 10.75, "volume": 408308.0}, {"date": "2019-05-21", "close": 10.69, "volume": 304196.0}, {"date": "2019-05-22", "close": 11.0, "volume": 228136.0}, {"date": "2019-05-23", "close": 11.35, "volume": 409713.0}, {"date": "2019-05-24", "close": 11.22, "volume": 254739.0}, {"date": "2019-05-27", "close": 11.6, "volume": 277011.0}, {"date": "2019-05-28", "close": 11.8, "volume": 448282.0}, {"date": "2019-05-29", "close": 11.59, "volume": 183443.0}, {"date": "2019-05-30", "close": 11.22, "volume": 245496.0}, {"date": "2019-05-31", "close": 11.4, "volume": 213720.0}, {"date": "2019-06-03", "close": 10.97, "volume": 375773.0}, {"date": "2019-06-04", "close": 10.85, "volume": 248064.0}, {"date": "2019-06-05", "close": 11.13, "volume": 265383.0}, {"date": "2019-06-06", "close": 11.22, "volume": 160992.0}, {"date": "2019-06-07", "close": 11.32, "volume": 132409.0}, {"date": "2019-06-11", "close": 11.78, "volume": 212790.0}, {"date": "2019-06-12", "close": 11.53, "volume": 139130.0}, {"date": "2019-06-13", "close": 10.99, "volume": 199483.0}, {"date": "2019-06-14", "close": 11.28, "volume": 221053.0}, {"date": "2019-06-17", "close": 11.05, "volume": 107201.0}, {"date": "2019-06-18", "close": 11.35, "volume": 153643.0}, {"date": "2019-06-19", "close": 11.5, "volume": 159722.0}, {"date": "2019-06-20", "close": 11.48, "volume": 497568.0}, {"date": "2019-06-21", "close": 11.28, "volume": 499456.0}, {"date": "2019-06-24", "close": 11.34, "volume": 95763.0}, {"date": "2019-06-25", "close": 11.09, "volume": 143419.0}, {"date": "2019-06-26", "close": 11.01, "volume": 134424.0}, {"date": "2019-06-27", "close": 11.16, "volume": 147918.0}, {"date": "2019-06-28", "close": 11.36, "volume": 437654.0}, {"date": "2019-07-01", "close": 11.24, "volume": 60390.0}, {"date": "2019-07-02", "close": 11.19, "volume": 203856.0}, {"date": "2019-07-03", "close": 10.8, "volume": 306507.0}, {"date": "2019-07-04", "close": 10.73, "volume": 249974.0}, {"date": "2019-07-05", "close": 10.8, "volume": 101205.0}, {"date": "2019-07-08", "close": 10.88, "volume": 120849.0}, {"date": "2019-07-09", "close": 10.83, "volume": 157165.0}, {"date": "2019-07-10", "close": 11.19, "volume": 203079.0}, {"date": "2019-07-11", "close": 11.33, "volume": 193130.0}, {"date": "2019-07-12", "close": 11.59, "volume": 369593.0}, {"date": "2019-07-15", "close": 12.09, "volume": 244564.0}, {"date": "2019-07-16", "close": 12.06, "volume": 314862.0}, {"date": "2019-07-17", "close": 11.6, "volume": 250069.0}, {"date": "2019-07-18", "close": 11.74, "volume": 193820.0}, {"date": "2019-07-19", "close": 11.62, "volume": 339075.0}, {"date": "2019-07-22", "close": 11.82, "volume": 148806.0}, {"date": "2019-07-23", "close": 11.38, "volume": 267863.0}, {"date": "2019-07-24", "close": 11.46, "volume": 132594.0}, {"date": "2019-07-25", "close": 11.55, "volume": 111728.0}, {"date": "2019-07-26", "close": 11.21, "volume": 105056.0}, {"date": "2019-07-29", "close": 11.5, "volume": 112125.0}, {"date": "2019-07-30", "close": 11.12, "volume": 76577.0}, {"date": "2019-07-31", "close": 11.14, "volume": 424422.0}, {"date": "2019-08-01", "close": 11.0, "volume": 281762.0}, {"date": "2019-08-02", "close": 10.82, "volume": 137121.0}, {"date": "2019-08-05", "close": 10.6, "volume": 235375.0}, {"date": "2019-08-06", "close": 10.27, "volume": 202018.0}, {"date": "2019-08-07", "close": 10.25, "volume": 211061.0}, {"date": "2019-08-08", "close": 10.3, "volume": 114324.0}, {"date": "2019-08-09", "close": 10.25, "volume": 127200.0}, {"date": "2019-08-12", "close": 10.85, "volume": 209876.0}, {"date": "2019-08-13", "close": 10.75, "volume": 175218.0}, {"date": "2019-08-14", "close": 11.05, "volume": 137704.0}, {"date": "2019-08-15", "close": 11.1, "volume": 278704.0}, {"date": "2019-08-16", "close": 11.39, "volume": 366823.0}, {"date": "2019-08-19", "close": 11.75, "volume": 205104.0}, {"date": "2019-08-20", "close": 11.96, "volume": 191680.0}, {"date": "2019-08-21", "close": 12.08, "volume": 734649.0}, {"date": "2019-08-22", "close": 12.3, "volume": 474727.0}, {"date": "2019-08-23", "close": 12.37, "volume": 398836.0}, {"date": "2019-08-26", "close": 12.0, "volume": 477927.0}, {"date": "2019-08-27", "close": 12.0, "volume": 256895.0}, {"date": "2019-08-28", "close": 12.3, "volume": 238372.0}, {"date": "2019-08-29", "close": 12.36, "volume": 142072.0}, {"date": "2019-08-30", "close": 12.65, "volume": 340653.0}, {"date": "2019-09-02", "close": 12.25, "volume": 202183.0}, {"date": "2019-09-03", "close": 12.58, "volume": 369181.0}, {"date": "2019-09-04", "close": 12.42, "volume": 138566.0}, {"date": "2019-09-05", "close": 12.46, "volume": 227232.0}, {"date": "2019-09-06", "close": 12.65, "volume": 228298.0}, {"date": "2019-09-09", "close": 12.88, "volume": 182501.0}, {"date": "2019-09-10", "close": 12.67, "volume": 121411.0}, {"date": "2019-09-11", "close": 12.59, "volume": 73554.0}, {"date": "2019-09-12", "close": 12.82, "volume": 65450.0}, {"date": "2019-09-13", "close": 12.86, "volume": 186359.0}, {"date": "2019-09-16", "close": 12.92, "volume": 121653.0}, {"date": "2019-09-17", "close": 12.85, "volume": 91912.0}, {"date": "2019-09-18", "close": 12.75, "volume": 242863.0}, {"date": "2019-09-19", "close": 12.68, "volume": 257567.0}, {"date": "2019-09-20", "close": 12.78, "volume": 205201.0}, {"date": "2019-09-23", "close": 13.0, "volume": 163446.0}, {"date": "2019-09-24", "close": 13.13, "volume": 115348.0}, {"date": "2019-09-25", "close": 13.0, "volume": 161640.0}, {"date": "2019-09-26", "close": 13.22, "volume": 141418.0}, {"date": "2019-09-27", "close": 12.98, "volume": 86281.0}, {"date": "2019-09-30", "close": 12.81, "volume": 252721.0}, {"date": "2019-10-01", "close": 12.6, "volume": 94771.0}, {"date": "2019-10-02", "close": 12.66, "volume": 144133.0}, {"date": "2019-10-03", "close": 12.6, "volume": 391011.0}, {"date": "2019-10-04", "close": 12.82, "volume": 252776.0}, {"date": "2019-10-07", "close": 12.82, "volume": 56863.0}, {"date": "2019-10-08", "close": 13.06, "volume": 234719.0}, {"date": "2019-10-09", "close": 12.77, "volume": 356816.0}, {"date": "2019-10-10", "close": 12.54, "volume": 130262.0}, {"date": "2019-10-11", "close": 12.52, "volume": 332837.0}, {"date": "2019-10-14", "close": 12.67, "volume": 67506.0}, {"date": "2019-10-15", "close": 12.9, "volume": 163783.0}, {"date": "2019-10-16", "close": 13.41, "volume": 123852.0}, {"date": "2019-10-17", "close": 13.63, "volume": 222310.0}, {"date": "2019-10-18", "close": 13.9, "volume": 202573.0}, {"date": "2019-10-21", "close": 13.73, "volume": 93807.0}, {"date": "2019-10-22", "close": 13.81, "volume": 146124.0}, {"date": "2019-10-23", "close": 13.59, "volume": 337624.0}, {"date": "2019-10-24", "close": 13.77, "volume": 135949.0}, {"date": "2019-10-25", "close": 13.56, "volume": 778445.0}, {"date": "2019-10-28", "close": 13.6, "volume": 594461.0}, {"date": "2019-10-29", "close": 13.0, "volume": 494984.0}, {"date": "2019-10-30", "close": 13.24, "volume": 310676.0}, {"date": "2019-10-31", "close": 13.48, "volume": 161804.0}, {"date": "2019-11-01", "close": 13.5, "volume": 126607.0}, {"date": "2019-11-04", "close": 13.55, "volume": 86972.0}, {"date": "2019-11-05", "close": 13.24, "volume": 90887.0}, {"date": "2019-11-06", "close": 13.25, "volume": 220324.0}, {"date": "2019-11-07", "close": 13.25, "volume": 1120421.0}, {"date": "2019-11-08", "close": 13.16, "volume": 241893.0}, {"date": "2019-11-11", "close": 13.14, "volume": 101107.0}, {"date": "2019-11-12", "close": 13.0, "volume": 145741.0}, {"date": "2019-11-13", "close": 12.96, "volume": 113208.0}, {"date": "2019-11-14", "close": 13.0, "volume": 139427.0}, {"date": "2019-11-15", "close": 12.87, "volume": 58722.0}, {"date": "2019-11-18", "close": 12.78, "volume": 114783.0}, {"date": "2019-11-19", "close": 11.93, "volume": 316812.0}, {"date": "2019-11-20", "close": 12.47, "volume": 288055.0}, {"date": "2019-11-21", "close": 11.92, "volume": 178345.0}, {"date": "2019-11-22", "close": 11.83, "volume": 253660.0}, {"date": "2019-11-25", "close": 11.3, "volume": 459168.0}, {"date": "2019-11-26", "close": 11.57, "volume": 337351.0}, {"date": "2019-11-27", "close": 11.62, "volume": 234635.0}, {"date": "2019-11-28", "close": 12.28, "volume": 348086.0}, {"date": "2019-11-29", "close": 12.11, "volume": 343376.0}, {"date": "2019-12-02", "close": 12.02, "volume": 169171.0}, {"date": "2019-12-03", "close": 11.91, "volume": 484258.0}, {"date": "2019-12-04", "close": 11.67, "volume": 201196.0}, {"date": "2019-12-05", "close": 11.63, "volume": 146489.0}, {"date": "2019-12-06", "close": 12.02, "volume": 137948.0}, {"date": "2019-12-09", "close": 12.22, "volume": 199538.0}, {"date": "2019-12-10", "close": 12.02, "volume": 117011.0}, {"date": "2019-12-11", "close": 12.1, "volume": 101069.0}, {"date": "2019-12-12", "close": 12.16, "volume": 93738.0}, {"date": "2019-12-13", "close": 12.41, "volume": 138408.0}, {"date": "2019-12-16", "close": 12.54, "volume": 239727.0}, {"date": "2019-12-17", "close": 12.28, "volume": 94328.0}, {"date": "2019-12-18", "close": 12.37, "volume": 215004.0}, {"date": "2019-12-19", "close": 12.24, "volume": 295746.0}, {"date": "2019-12-20", "close": 12.22, "volume": 264993.0}, {"date": "2019-12-23", "close": 12.02, "volume": 123324.0}, {"date": "2019-12-24", "close": 12.2, "volume": 80632.0}, {"date": "2019-12-27", "close": 12.36, "volume": 85649.0}, {"date": "2019-12-30", "close": 12.5, "volume": 109803.0}, {"date": "2019-12-31", "close": 12.37, "volume": 60667.0}, {"date": "2020-01-02", "close": 12.0, "volume": 143836.0}, {"date": "2020-01-03", "close": 12.04, "volume": 64687.0}, {"date": "2020-01-06", "close": 11.94, "volume": 104348.0}, {"date": "2020-01-07", "close": 11.93, "volume": 139261.0}, {"date": "2020-01-08", "close": 11.95, "volume": 111578.0}, {"date": "2020-01-09", "close": 11.88, "volume": 126395.0}, {"date": "2020-01-10", "close": 11.85, "volume": 98503.0}, {"date": "2020-01-13", "close": 11.74, "volume": 108853.0}, {"date": "2020-01-14", "close": 11.99, "volume": 121483.0}, {"date": "2020-01-15", "close": 12.37, "volume": 94017.0}, {"date": "2020-01-16", "close": 11.98, "volume": 98931.0}, {"date": "2020-01-17", "close": 12.02, "volume": 139216.0}, {"date": "2020-01-20", "close": 12.14, "volume": 69340.0}, {"date": "2020-01-21", "close": 11.66, "volume": 163381.0}, {"date": "2020-01-22", "close": 12.14, "volume": 186388.0}, {"date": "2020-01-23", "close": 11.89, "volume": 144657.0}, {"date": "2020-01-24", "close": 11.66, "volume": 175644.0}, {"date": "2020-01-28", "close": 11.26, "volume": 207797.0}, {"date": "2020-01-29", "close": 11.44, "volume": 146528.0}, {"date": "2020-01-30", "close": 11.28, "volume": 166910.0}, {"date": "2020-01-31", "close": 11.17, "volume": 241253.0}, {"date": "2020-02-03", "close": 10.8, "volume": 380073.0}, {"date": "2020-02-04", "close": 11.07, "volume": 269890.0}, {"date": "2020-02-05", "close": 12.0, "volume": 704953.0}, {"date": "2020-02-06", "close": 11.95, "volume": 329086.0}, {"date": "2020-02-07", "close": 11.52, "volume": 251157.0}, {"date": "2020-02-10", "close": 11.29, "volume": 144775.0}, {"date": "2020-02-11", "close": 11.17, "volume": 204194.0}, {"date": "2020-02-12", "close": 11.0, "volume": 385105.0}, {"date": "2020-02-13", "close": 11.22, "volume": 256290.0}, {"date": "2020-02-14", "close": 11.22, "volume": 165941.0}, {"date": "2020-02-17", "close": 11.05, "volume": 260092.0}, {"date": "2020-02-18", "close": 10.98, "volume": 275393.0}, {"date": "2020-02-19", "close": 11.3, "volume": 1241740.0}, {"date": "2020-02-20", "close": 11.75, "volume": 758616.0}, {"date": "2020-02-21", "close": 11.62, "volume": 649672.0}, {"date": "2020-02-24", "close": 11.17, "volume": 703570.0}, {"date": "2020-02-25", "close": 11.04, "volume": 473125.0}, {"date": "2020-02-26", "close": 10.64, "volume": 533958.0}, {"date": "2020-02-27", "close": 10.21, "volume": 446764.0}, {"date": "2020-02-28", "close": 9.61, "volume": 381723.0}, {"date": "2020-03-02", "close": 9.38, "volume": 933525.0}, {"date": "2020-03-03", "close": 9.34, "volume": 443398.0}, {"date": "2020-03-04", "close": 8.9, "volume": 486894.0}, {"date": "2020-03-05", "close": 9.2, "volume": 500280.0}, {"date": "2020-03-06", "close": 8.53, "volume": 1386434.0}, {"date": "2020-03-09", "close": 7.96, "volume": 896080.0}, {"date": "2020-03-10", "close": 8.75, "volume": 604756.0}, {"date": "2020-03-11", "close": 8.12, "volume": 1374849.0}, {"date": "2020-03-12", "close": 7.05, "volume": 1435445.0}, {"date": "2020-03-13", "close": 6.97, "volume": 1288858.0}, {"date": "2020-03-16", "close": 6.27, "volume": 1243898.0}, {"date": "2020-03-17", "close": 5.83, "volume": 1096656.0}, {"date": "2020-03-18", "close": 4.36, "volume": 2016988.0}, {"date": "2020-03-19", "close": 2.45, "volume": 3448188.0}, {"date": "2020-03-20", "close": 4.02, "volume": 2960714.0}, {"date": "2020-03-23", "close": 3.31, "volume": 2771119.0}, {"date": "2020-03-24", "close": 3.55, "volume": 1684751.0}, {"date": "2020-03-25", "close": 3.84, "volume": 1000890.0}, {"date": "2020-03-26", "close": 4.95, "volume": 1613284.0}, {"date": "2020-03-27", "close": 4.66, "volume": 1607451.0}, {"date": "2020-03-30", "close": 4.43, "volume": 1357380.0}, {"date": "2020-03-31", "close": 4.94, "volume": 1317748.0}, {"date": "2020-04-01", "close": 5.27, "volume": 686477.0}, {"date": "2020-04-02", "close": 4.94, "volume": 470313.0}, {"date": "2020-04-03", "close": 4.72, "volume": 695799.0}, {"date": "2020-04-06", "close": 4.84, "volume": 773811.0}, {"date": "2020-04-07", "close": 5.24, "volume": 554811.0}, {"date": "2020-04-08", "close": 5.24, "volume": 514363.0}, {"date": "2020-04-09", "close": 6.22, "volume": 1084150.0}, {"date": "2020-04-14", "close": 5.93, "volume": 650959.0}, {"date": "2020-04-15", "close": 6.47, "volume": 495687.0}, {"date": "2020-04-16", "close": 6.02, "volume": 531330.0}, {"date": "2020-04-17", "close": 6.57, "volume": 410107.0}, {"date": "2020-04-20", "close": 6.18, "volume": 297551.0}, {"date": "2020-04-21", "close": 5.97, "volume": 565543.0}, {"date": "2020-04-22", "close": 5.84, "volume": 438018.0}, {"date": "2020-04-23", "close": 6.25, "volume": 308664.0}, {"date": "2020-04-24", "close": 6.42, "volume": 533891.0}, {"date": "2020-04-27", "close": 6.65, "volume": 380828.0}, {"date": "2020-04-28", "close": 7.03, "volume": 298757.0}, {"date": "2020-04-29", "close": 6.99, "volume": 328172.0}, {"date": "2020-04-30", "close": 7.48, "volume": 601694.0}, {"date": "2020-05-01", "close": 6.93, "volume": 339199.0}, {"date": "2020-05-04", "close": 6.55, "volume": 787223.0}, {"date": "2020-05-05", "close": 6.99, "volume": 448118.0}, {"date": "2020-05-06", "close": 7.16, "volume": 346645.0}, {"date": "2020-05-07", "close": 7.39, "volume": 201069.0}, {"date": "2020-05-08", "close": 7.43, "volume": 627339.0}, {"date": "2020-05-11", "close": 7.76, "volume": 637345.0}, {"date": "2020-05-12", "close": 7.21, "volume": 914221.0}, {"date": "2020-05-13", "close": 7.12, "volume": 593175.0}, {"date": "2020-05-14", "close": 6.8, "volume": 508247.0}, {"date": "2020-05-15", "close": 7.15, "volume": 435140.0}, {"date": "2020-05-18", "close": 7.07, "volume": 909525.0}, {"date": "2020-05-19", "close": 7.26, "volume": 855238.0}, {"date": "2020-05-20", "close": 7.35, "volume": 555618.0}, {"date": "2020-05-21", "close": 7.54, "volume": 284951.0}, {"date": "2020-05-22", "close": 7.35, "volume": 200159.0}, {"date": "2020-05-25", "close": 8.13, "volume": 401301.0}, {"date": "2020-05-26", "close": 8.24, "volume": 660726.0}, {"date": "2020-05-27", "close": 8.26, "volume": 552445.0}, {"date": "2020-05-28", "close": 8.08, "volume": 749937.0}, {"date": "2020-05-29", "close": 7.81, "volume": 562964.0}, {"date": "2020-06-01", "close": 7.79, "volume": 568357.0}, {"date": "2020-06-02", "close": 7.71, "volume": 796851.0}, {"date": "2020-06-03", "close": 7.45, "volume": 807584.0}, {"date": "2020-06-04", "close": 7.52, "volume": 1029437.0}, {"date": "2020-06-05", "close": 7.11, "volume": 1054363.0}, {"date": "2020-06-09", "close": 7.29, "volume": 705419.0}, {"date": "2020-06-10", "close": 7.32, "volume": 589011.0}, {"date": "2020-06-11", "close": 6.88, "volume": 661774.0}, {"date": "2020-06-12", "close": 6.74, "volume": 1054860.0}, {"date": "2020-06-15", "close": 6.61, "volume": 907201.0}, {"date": "2020-06-16", "close": 7.08, "volume": 542309.0}, {"date": "2020-06-17", "close": 7.17, "volume": 280522.0}, {"date": "2020-06-18", "close": 6.77, "volume": 448732.0}, {"date": "2020-06-19", "close": 7.1, "volume": 394170.0}, {"date": "2020-06-22", "close": 6.8, "volume": 353119.0}, {"date": "2020-06-23", "close": 6.89, "volume": 434501.0}, {"date": "2020-06-24", "close": 6.63, "volume": 546716.0}, {"date": "2020-06-25", "close": 6.31, "volume": 474660.0}, {"date": "2020-06-26", "close": 6.54, "volume": 214772.0}, {"date": "2020-06-29", "close": 5.95, "volume": 465919.0}, {"date": "2020-06-30", "close": 5.95, "volume": 888049.0}, {"date": "2020-07-01", "close": 5.79, "volume": 1089550.0}, {"date": "2020-07-02", "close": 6.11, "volume": 911541.0}, {"date": "2020-07-03", "close": 6.13, "volume": 1425995.0}, {"date": "2020-07-06", "close": 7.27, "volume": 1067941.0}, {"date": "2020-07-07", "close": 6.58, "volume": 610631.0}, {"date": "2020-07-08", "close": 6.37, "volume": 407241.0}, {"date": "2020-07-09", "close": 6.39, "volume": 478820.0}, {"date": "2020-07-10", "close": 6.4, "volume": 367789.0}, {"date": "2020-07-13", "close": 6.21, "volume": 333677.0}, {"date": "2020-07-14", "close": 6.02, "volume": 405400.0}, {"date": "2020-07-15", "close": 6.27, "volume": 649167.0}, {"date": "2020-07-16", "close": 6.28, "volume": 182492.0}, {"date": "2020-07-17", "close": 6.25, "volume": 181402.0}, {"date": "2020-07-20", "close": 6.2, "volume": 150366.0}, {"date": "2020-07-21", "close": 6.56, "volume": 262132.0}, {"date": "2020-07-22", "close": 6.47, "volume": 151443.0}, {"date": "2020-07-23", "close": 6.74, "volume": 262574.0}, {"date": "2020-07-24", "close": 6.53, "volume": 139261.0}, {"date": "2020-07-27", "close": 6.31, "volume": 173395.0}, {"date": "2020-07-28", "close": 6.18, "volume": 159541.0}, {"date": "2020-07-29", "close": 6.16, "volume": 428474.0}, {"date": "2020-07-30", "close": 6.21, "volume": 150571.0}, {"date": "2020-07-31", "close": 6.33, "volume": 486026.0}, {"date": "2020-08-03", "close": 5.91, "volume": 488243.0}, {"date": "2020-08-04", "close": 5.86, "volume": 495996.0}, {"date": "2020-08-05", "close": 5.95, "volume": 320920.0}, {"date": "2020-08-06", "close": 6.0, "volume": 254996.0}, {"date": "2020-08-07", "close": 6.2, "volume": 322406.0}, {"date": "2020-08-10", "close": 7.01, "volume": 685903.0}, {"date": "2020-08-11", "close": 6.8, "volume": 345051.0}, {"date": "2020-08-12", "close": 6.9, "volume": 212519.0}, {"date": "2020-08-13", "close": 7.4, "volume": 517831.0}, {"date": "2020-08-14", "close": 7.33, "volume": 220557.0}, {"date": "2020-08-17", "close": 7.3, "volume": 133081.0}, {"date": "2020-08-18", "close": 7.06, "volume": 574749.0}, {"date": "2020-08-19", "close": 7.04, "volume": 563431.0}, {"date": "2020-08-20", "close": 7.65, "volume": 408194.0}, {"date": "2020-08-21", "close": 7.81, "volume": 459788.0}, {"date": "2020-08-24", "close": 7.7, "volume": 902243.0}, {"date": "2020-08-25", "close": 7.52, "volume": 1165694.0}, {"date": "2020-08-26", "close": 7.3, "volume": 1008136.0}, {"date": "2020-08-27", "close": 7.35, "volume": 658397.0}, {"date": "2020-08-28", "close": 7.35, "volume": 374968.0}, {"date": "2020-08-31", "close": 7.5, "volume": 466269.0}, {"date": "2020-09-01", "close": 7.32, "volume": 444612.0}, {"date": "2020-09-02", "close": 7.62, "volume": 339297.0}, {"date": "2020-09-03", "close": 7.76, "volume": 1537663.0}, {"date": "2020-09-04", "close": 7.38, "volume": 530562.0}, {"date": "2020-09-07", "close": 7.7, "volume": 808447.0}, {"date": "2020-09-08", "close": 7.61, "volume": 276868.0}, {"date": "2020-09-09", "close": 7.43, "volume": 252660.0}, {"date": "2020-09-10", "close": 7.5, "volume": 274018.0}, {"date": "2020-09-11", "close": 7.4, "volume": 1304071.0}, {"date": "2020-09-14", "close": 7.4, "volume": 172402.0}, {"date": "2020-09-15", "close": 7.35, "volume": 264099.0}, {"date": "2020-09-16", "close": 7.78, "volume": 335248.0}, {"date": "2020-09-17", "close": 7.88, "volume": 345232.0}, {"date": "2020-09-18", "close": 7.68, "volume": 657459.0}, {"date": "2020-09-21", "close": 7.61, "volume": 363515.0}, {"date": "2020-09-22", "close": 7.27, "volume": 320142.0}, {"date": "2020-09-23", "close": 7.34, "volume": 437815.0}, {"date": "2020-09-24", "close": 7.26, "volume": 279440.0}, {"date": "2020-09-25", "close": 7.29, "volume": 209647.0}, {"date": "2020-09-28", "close": 7.54, "volume": 220728.0}, {"date": "2020-09-29", "close": 8.38, "volume": 438632.0}, {"date": "2020-09-30", "close": 8.28, "volume": 649132.0}, {"date": "2020-10-01", "close": 8.29, "volume": 331305.0}, {"date": "2020-10-02", "close": 7.8, "volume": 296264.0}, {"date": "2020-10-05", "close": 8.29, "volume": 429821.0}, {"date": "2020-10-06", "close": 9.06, "volume": 773778.0}, {"date": "2020-10-07", "close": 8.65, "volume": 509324.0}, {"date": "2020-10-08", "close": 8.43, "volume": 391271.0}, {"date": "2020-10-09", "close": 8.84, "volume": 387060.0}, {"date": "2020-10-12", "close": 8.46, "volume": 241803.0}, {"date": "2020-10-13", "close": 8.17, "volume": 317980.0}, {"date": "2020-10-14", "close": 8.52, "volume": 282750.0}, {"date": "2020-10-15", "close": 8.23, "volume": 130595.0}, {"date": "2020-10-16", "close": 8.44, "volume": 195919.0}, {"date": "2020-10-19", "close": 8.7, "volume": 398887.0}, {"date": "2020-10-20", "close": 8.67, "volume": 306226.0}, {"date": "2020-10-21", "close": 9.29, "volume": 825656.0}, {"date": "2020-10-22", "close": 8.82, "volume": 581002.0}, {"date": "2020-10-23", "close": 8.67, "volume": 557728.0}, {"date": "2020-10-26", "close": 8.5, "volume": 337702.0}, {"date": "2020-10-27", "close": 7.87, "volume": 845271.0}, {"date": "2020-10-28", "close": 8.02, "volume": 366812.0}, {"date": "2020-10-29", "close": 7.83, "volume": 261689.0}, {"date": "2020-10-30", "close": 7.5, "volume": 470302.0}, {"date": "2020-11-02", "close": 7.26, "volume": 216711.0}, {"date": "2020-11-03", "close": 7.5, "volume": 239521.0}, {"date": "2020-11-04", "close": 7.85, "volume": 245194.0}, {"date": "2020-11-05", "close": 7.51, "volume": 351676.0}, {"date": "2020-11-06", "close": 7.83, "volume": 321795.0}, {"date": "2020-11-09", "close": 8.22, "volume": 156039.0}, {"date": "2020-11-10", "close": 10.25, "volume": 2084985.0}, {"date": "2020-11-11", "close": 9.99, "volume": 820942.0}, {"date": "2020-11-12", "close": 10.03, "volume": 589611.0}, {"date": "2020-11-13", "close": 11.48, "volume": 664830.0}, {"date": "2020-11-16", "close": 11.6, "volume": 43675.0}, {"date": "2020-11-17", "close": 11.58, "volume": 645471.0}, {"date": "2020-11-18", "close": 11.25, "volume": 1993839.0}, {"date": "2020-11-19", "close": 11.03, "volume": 1303998.0}, {"date": "2020-11-20", "close": 11.0, "volume": 363591.0}, {"date": "2020-11-23", "close": 11.3, "volume": 272922.0}, {"date": "2020-11-24", "close": 11.31, "volume": 380972.0}, {"date": "2020-11-25", "close": 10.7, "volume": 687197.0}, {"date": "2020-11-26", "close": 10.36, "volume": 451138.0}, {"date": "2020-11-27", "close": 10.5, "volume": 463107.0}, {"date": "2020-11-30", "close": 10.38, "volume": 454084.0}, {"date": "2020-12-01", "close": 10.5, "volume": 335371.0}, {"date": "2020-12-02", "close": 11.23, "volume": 286375.0}, {"date": "2020-12-03", "close": 11.44, "volume": 319891.0}, {"date": "2020-12-04", "close": 10.97, "volume": 123580.0}, {"date": "2020-12-07", "close": 11.07, "volume": 141237.0}, {"date": "2020-12-08", "close": 11.39, "volume": 149766.0}, {"date": "2020-12-09", "close": 12.25, "volume": 440967.0}, {"date": "2020-12-10", "close": 11.5, "volume": 302102.0}, {"date": "2020-12-11", "close": 10.67, "volume": 403747.0}, {"date": "2020-12-14", "close": 10.92, "volume": 321488.0}, {"date": "2020-12-15", "close": 10.78, "volume": 221001.0}, {"date": "2020-12-16", "close": 11.15, "volume": 301834.0}, {"date": "2020-12-17", "close": 11.45, "volume": 183273.0}, {"date": "2020-12-18", "close": 11.19, "volume": 221905.0}, {"date": "2020-12-21", "close": 10.94, "volume": 489294.0}, {"date": "2020-12-22", "close": 10.94, "volume": 79463.0}, {"date": "2020-12-23", "close": 11.25, "volume": 122084.0}, {"date": "2020-12-24", "close": 11.38, "volume": 36163.0}, {"date": "2020-12-29", "close": 11.7, "volume": 70875.0}, {"date": "2020-12-30", "close": 11.49, "volume": 76642.0}, {"date": "2020-12-31", "close": 11.33, "volume": 42846.0}, {"date": "2021-01-04", "close": 11.62, "volume": 48449.0}, {"date": "2021-01-05", "close": 11.15, "volume": 182860.0}, {"date": "2021-01-06", "close": 11.06, "volume": 79183.0}, {"date": "2021-01-07", "close": 11.03, "volume": 64331.0}, {"date": "2021-01-08", "close": 11.37, "volume": 93471.0}, {"date": "2021-01-11", "close": 11.39, "volume": 69381.0}, {"date": "2021-01-12", "close": 11.27, "volume": 52539.0}, {"date": "2021-01-13", "close": 10.85, "volume": 147115.0}, {"date": "2021-01-14", "close": 10.82, "volume": 78680.0}, {"date": "2021-01-15", "close": 10.44, "volume": 193874.0}, {"date": "2021-01-18", "close": 10.57, "volume": 96360.0}, {"date": "2021-01-19", "close": 10.82, "volume": 86867.0}, {"date": "2021-01-20", "close": 10.83, "volume": 116554.0}, {"date": "2021-01-21", "close": 10.95, "volume": 74108.0}, {"date": "2021-01-22", "close": 11.0, "volume": 113371.0}, {"date": "2021-01-25", "close": 11.3, "volume": 104671.0}, {"date": "2021-01-27", "close": 11.0, "volume": 200937.0}, {"date": "2021-01-28", "close": 10.8, "volume": 190451.0}, {"date": "2021-01-29", "close": 10.63, "volume": 127866.0}, {"date": "2021-02-01", "close": 10.44, "volume": 248949.0}, {"date": "2021-02-02", "close": 10.88, "volume": 1241168.0}, {"date": "2021-02-03", "close": 10.96, "volume": 109677.0}, {"date": "2021-02-04", "close": 11.36, "volume": 125072.0}, {"date": "2021-02-05", "close": 11.52, "volume": 218197.0}, {"date": "2021-02-08", "close": 12.1, "volume": 196497.0}, {"date": "2021-02-09", "close": 11.69, "volume": 80100.0}, {"date": "2021-02-10", "close": 11.66, "volume": 71553.0}, {"date": "2021-02-11", "close": 11.56, "volume": 49501.0}, {"date": "2021-02-12", "close": 11.2, "volume": 111252.0}, {"date": "2021-02-15", "close": 11.25, "volume": 48504.0}, {"date": "2021-02-16", "close": 11.18, "volume": 81369.0}, {"date": "2021-02-17", "close": 10.95, "volume": 85020.0}, {"date": "2021-02-18", "close": 11.0, "volume": 286391.0}, {"date": "2021-02-19", "close": 13.12, "volume": 1177935.0}, {"date": "2021-02-22", "close": 15.27, "volume": 1265797.0}, {"date": "2021-02-23", "close": 15.5, "volume": 1215099.0}, {"date": "2021-02-24", "close": 15.37, "volume": 809305.0}, {"date": "2021-02-25", "close": 15.33, "volume": 493495.0}, {"date": "2021-02-26", "close": 14.49, "volume": 464432.0}, {"date": "2021-03-01", "close": 14.72, "volume": 1107664.0}, {"date": "2021-03-02", "close": 14.95, "volume": 276740.0}, {"date": "2021-03-03", "close": 14.91, "volume": 279097.0}, {"date": "2021-03-04", "close": 14.41, "volume": 265941.0}, {"date": "2021-03-05", "close": 14.1, "volume": 336472.0}, {"date": "2021-03-08", "close": 14.58, "volume": 273491.0}, {"date": "2021-03-09", "close": 14.67, "volume": 216534.0}, {"date": "2021-03-10", "close": 14.99, "volume": 203961.0}, {"date": "2021-03-11", "close": 14.57, "volume": 132363.0}, {"date": "2021-03-12", "close": 14.99, "volume": 657819.0}, {"date": "2021-03-15", "close": 15.12, "volume": 166127.0}, {"date": "2021-03-16", "close": 14.81, "volume": 146451.0}, {"date": "2021-03-17", "close": 14.77, "volume": 426931.0}, {"date": "2021-03-18", "close": 14.8, "volume": 151543.0}, {"date": "2021-03-19", "close": 14.6, "volume": 166177.0}, {"date": "2021-03-22", "close": 14.57, "volume": 78824.0}, {"date": "2021-03-23", "close": 14.15, "volume": 102245.0}, {"date": "2021-03-24", "close": 14.12, "volume": 77659.0}, {"date": "2021-03-25", "close": 14.2, "volume": 67601.0}, {"date": "2021-03-26", "close": 14.15, "volume": 67800.0}, {"date": "2021-03-29", "close": 13.79, "volume": 163122.0}, {"date": "2021-03-30", "close": 13.96, "volume": 156065.0}, {"date": "2021-03-31", "close": 14.33, "volume": 146060.0}, {"date": "2021-04-01", "close": 14.45, "volume": 102641.0}, {"date": "2021-04-06", "close": 15.01, "volume": 107742.0}, {"date": "2021-04-07", "close": 14.89, "volume": 64192.0}, {"date": "2021-04-08", "close": 15.09, "volume": 170722.0}, {"date": "2021-04-09", "close": 14.96, "volume": 51615.0}, {"date": "2021-04-12", "close": 14.57, "volume": 53706.0}, {"date": "2021-04-13", "close": 15.11, "volume": 99309.0}, {"date": "2021-04-14", "close": 15.25, "volume": 112510.0}, {"date": "2021-04-15", "close": 15.3, "volume": 160475.0}, {"date": "2021-04-16", "close": 15.19, "volume": 90672.0}, {"date": "2021-04-19", "close": 15.34, "volume": 129375.0}, {"date": "2021-04-20", "close": 15.01, "volume": 92429.0}, {"date": "2021-04-21", "close": 15.34, "volume": 100532.0}, {"date": "2021-04-22", "close": 15.46, "volume": 583189.0}, {"date": "2021-04-23", "close": 14.86, "volume": 127419.0}, {"date": "2021-04-26", "close": 14.65, "volume": 130444.0}, {"date": "2021-04-27", "close": 14.38, "volume": 486105.0}, {"date": "2021-04-28", "close": 14.43, "volume": 201786.0}, {"date": "2021-04-29", "close": 14.45, "volume": 189291.0}, {"date": "2021-04-30", "close": 14.64, "volume": 213986.0}, {"date": "2021-05-03", "close": 14.06, "volume": 336889.0}, {"date": "2021-05-04", "close": 14.43, "volume": 171069.0}, {"date": "2021-05-05", "close": 14.69, "volume": 71153.0}, {"date": "2021-05-06", "close": 14.27, "volume": 138920.0}, {"date": "2021-05-07", "close": 14.12, "volume": 242389.0}, {"date": "2021-05-10", "close": 14.15, "volume": 236190.0}, {"date": "2021-05-11", "close": 13.4, "volume": 292602.0}, {"date": "2021-05-12", "close": 13.22, "volume": 518419.0}, {"date": "2021-05-13", "close": 13.32, "volume": 228079.0}, {"date": "2021-05-14", "close": 13.24, "volume": 171677.0}, {"date": "2021-05-17", "close": 13.19, "volume": 144273.0}, {"date": "2021-05-18", "close": 12.92, "volume": 162935.0}, {"date": "2021-05-19", "close": 13.0, "volume": 192531.0}, {"date": "2021-05-20", "close": 13.31, "volume": 80529.0}, {"date": "2021-05-21", "close": 13.5, "volume": 103322.0}, {"date": "2021-05-24", "close": 13.45, "volume": 89627.0}, {"date": "2021-05-25", "close": 13.81, "volume": 85862.0}, {"date": "2021-05-26", "close": 14.02, "volume": 328946.0}, {"date": "2021-05-27", "close": 14.15, "volume": 143936.0}, {"date": "2021-05-28", "close": 14.05, "volume": 57113.0}, {"date": "2021-05-31", "close": 14.17, "volume": 97393.0}, {"date": "2021-06-01", "close": 14.19, "volume": 219831.0}, {"date": "2021-06-02", "close": 14.42, "volume": 71200.0}, {"date": "2021-06-03", "close": 14.47, "volume": 62081.0}, {"date": "2021-06-04", "close": 14.55, "volume": 63901.0}, {"date": "2021-06-07", "close": 14.35, "volume": 40051.0}, {"date": "2021-06-08", "close": 14.26, "volume": 91592.0}, {"date": "2021-06-09", "close": 14.27, "volume": 67240.0}, {"date": "2021-06-10", "close": 14.18, "volume": 63990.0}, {"date": "2021-06-11", "close": 15.21, "volume": 228562.0}, {"date": "2021-06-15", "close": 14.56, "volume": 114070.0}, {"date": "2021-06-16", "close": 14.11, "volume": 264329.0}, {"date": "2021-06-17", "close": 14.09, "volume": 66146.0}, {"date": "2021-06-18", "close": 14.79, "volume": 158191.0}, {"date": "2021-06-21", "close": 14.43, "volume": 110714.0}, {"date": "2021-06-22", "close": 14.53, "volume": 67132.0}, {"date": "2021-06-23", "close": 14.6, "volume": 87701.0}, {"date": "2021-06-24", "close": 14.69, "volume": 100361.0}, {"date": "2021-06-25", "close": 14.72, "volume": 75866.0}, {"date": "2021-06-28", "close": 14.45, "volume": 126866.0}, {"date": "2021-06-29", "close": 14.35, "volume": 67366.0}, {"date": "2021-06-30", "close": 15.25, "volume": 192806.0}, {"date": "2021-07-01", "close": 15.6, "volume": 349255.0}, {"date": "2021-07-02", "close": 15.83, "volume": 275748.0}, {"date": "2021-07-05", "close": 15.56, "volume": 170557.0}, {"date": "2021-07-06", "close": 15.56, "volume": 86695.0}, {"date": "2021-07-07", "close": 15.9, "volume": 244373.0}, {"date": "2021-07-08", "close": 16.15, "volume": 190705.0}, {"date": "2021-07-09", "close": 15.39, "volume": 110920.0}, {"date": "2021-07-12", "close": 15.48, "volume": 67736.0}, {"date": "2021-07-13", "close": 15.94, "volume": 333539.0}, {"date": "2021-07-14", "close": 15.81, "volume": 725344.0}, {"date": "2021-07-15", "close": 15.7, "volume": 117542.0}, {"date": "2021-07-16", "close": 15.82, "volume": 90517.0}, {"date": "2021-07-19", "close": 15.46, "volume": 112421.0}, {"date": "2021-07-20", "close": 15.26, "volume": 248163.0}, {"date": "2021-07-21", "close": 15.43, "volume": 73268.0}, {"date": "2021-07-22", "close": 15.29, "volume": 75966.0}, {"date": "2021-07-23", "close": 15.3, "volume": 255086.0}, {"date": "2021-07-26", "close": 15.34, "volume": 186357.0}, {"date": "2021-07-27", "close": 15.9, "volume": 352842.0}, {"date": "2021-07-28", "close": 15.3, "volume": 204516.0}, {"date": "2021-07-29", "close": 15.73, "volume": 73798.0}, {"date": "2021-07-30", "close": 15.75, "volume": 136922.0}, {"date": "2021-08-02", "close": 16.3, "volume": 170795.0}, {"date": "2021-08-03", "close": 16.9, "volume": 517083.0}, {"date": "2021-08-04", "close": 16.82, "volume": 234123.0}, {"date": "2021-08-05", "close": 16.36, "volume": 107834.0}, {"date": "2021-08-06", "close": 16.4, "volume": 128338.0}, {"date": "2021-08-09", "close": 16.76, "volume": 121079.0}, {"date": "2021-08-10", "close": 17.14, "volume": 116025.0}, {"date": "2021-08-11", "close": 17.15, "volume": 352744.0}, {"date": "2021-08-12", "close": 17.02, "volume": 213017.0}, {"date": "2021-08-13", "close": 16.66, "volume": 124422.0}, {"date": "2021-08-16", "close": 16.12, "volume": 318162.0}, {"date": "2021-08-17", "close": 16.2, "volume": 273782.0}, {"date": "2021-08-18", "close": 15.74, "volume": 183305.0}, {"date": "2021-08-19", "close": 15.65, "volume": 487455.0}, {"date": "2021-08-20", "close": 16.37, "volume": 332553.0}, {"date": "2021-08-23", "close": 16.36, "volume": 261059.0}, {"date": "2021-08-24", "close": 16.41, "volume": 316456.0}, {"date": "2021-08-25", "close": 19.3, "volume": 807060.0}, {"date": "2021-08-26", "close": 20.0, "volume": 891646.0}, {"date": "2021-08-27", "close": 19.45, "volume": 375028.0}, {"date": "2021-08-30", "close": 19.48, "volume": 412317.0}, {"date": "2021-08-31", "close": 19.74, "volume": 179155.0}, {"date": "2021-09-01", "close": 19.19, "volume": 152967.0}, {"date": "2021-09-02", "close": 19.48, "volume": 241100.0}, {"date": "2021-09-03", "close": 19.47, "volume": 88386.0}, {"date": "2021-09-06", "close": 19.2, "volume": 115319.0}, {"date": "2021-09-07", "close": 18.64, "volume": 270671.0}, {"date": "2021-09-08", "close": 18.9, "volume": 238160.0}, {"date": "2021-09-09", "close": 18.69, "volume": 133807.0}, {"date": "2021-09-10", "close": 19.24, "volume": 139662.0}, {"date": "2021-09-13", "close": 19.08, "volume": 120710.0}, {"date": "2021-09-14", "close": 19.4, "volume": 160609.0}, {"date": "2021-09-15", "close": 19.45, "volume": 290820.0}, {"date": "2021-09-16", "close": 19.34, "volume": 106323.0}, {"date": "2021-09-17", "close": 19.45, "volume": 533257.0}, {"date": "2021-09-20", "close": 18.95, "volume": 483607.0}, {"date": "2021-09-21", "close": 18.69, "volume": 192441.0}, {"date": "2021-09-22", "close": 18.78, "volume": 161501.0}, {"date": "2021-09-23", "close": 19.82, "volume": 227119.0}, {"date": "2021-09-24", "close": 19.35, "volume": 116598.0}, {"date": "2021-09-27", "close": 19.94, "volume": 172855.0}, {"date": "2021-09-28", "close": 19.22, "volume": 326863.0}, {"date": "2021-09-29", "close": 18.9, "volume": 291693.0}, {"date": "2021-09-30", "close": 19.0, "volume": 167544.0}, {"date": "2021-10-01", "close": 18.65, "volume": 183146.0}, {"date": "2021-10-04", "close": 18.83, "volume": 170971.0}, {"date": "2021-10-05", "close": 18.48, "volume": 83253.0}, {"date": "2021-10-06", "close": 18.21, "volume": 119558.0}, {"date": "2021-10-07", "close": 18.51, "volume": 156230.0}, {"date": "2021-10-08", "close": 18.75, "volume": 136846.0}, {"date": "2021-10-11", "close": 18.38, "volume": 74198.0}, {"date": "2021-10-12", "close": 18.37, "volume": 72537.0}, {"date": "2021-10-13", "close": 18.96, "volume": 481081.0}, {"date": "2021-10-14", "close": 19.71, "volume": 323825.0}, {"date": "2021-10-15", "close": 19.97, "volume": 281756.0}, {"date": "2021-10-18", "close": 19.76, "volume": 228172.0}, {"date": "2021-10-19", "close": 20.47, "volume": 343681.0}, {"date": "2021-10-20", "close": 20.71, "volume": 279239.0}, {"date": "2021-10-21", "close": 20.87, "volume": 255415.0}, {"date": "2021-10-22", "close": 20.9, "volume": 188468.0}, {"date": "2021-10-25", "close": 20.51, "volume": 210721.0}, {"date": "2021-10-26", "close": 21.01, "volume": 89795.0}, {"date": "2021-10-27", "close": 21.19, "volume": 160511.0}, {"date": "2021-10-28", "close": 21.45, "volume": 565015.0}, {"date": "2021-10-29", "close": 21.72, "volume": 163570.0}, {"date": "2021-11-01", "close": 21.51, "volume": 174138.0}, {"date": "2021-11-02", "close": 21.61, "volume": 185995.0}, {"date": "2021-11-03", "close": 21.56, "volume": 360754.0}, {"date": "2021-11-04", "close": 21.83, "volume": 353963.0}, {"date": "2021-11-05", "close": 21.92, "volume": 268636.0}, {"date": "2021-11-08", "close": 21.74, "volume": 136047.0}, {"date": "2021-11-09", "close": 21.44, "volume": 82661.0}, {"date": "2021-11-10", "close": 20.95, "volume": 266775.0}, {"date": "2021-11-11", "close": 20.67, "volume": 401650.0}, {"date": "2021-11-12", "close": 21.07, "volume": 134663.0}, {"date": "2021-11-15", "close": 21.62, "volume": 113119.0}, {"date": "2021-11-16", "close": 21.82, "volume": 241485.0}, {"date": "2021-11-17", "close": 22.34, "volume": 327472.0}, {"date": "2021-11-18", "close": 22.0, "volume": 238724.0}, {"date": "2021-11-19", "close": 22.82, "volume": 238339.0}, {"date": "2021-11-22", "close": 22.07, "volume": 198798.0}, {"date": "2021-11-23", "close": 21.02, "volume": 377906.0}, {"date": "2021-11-24", "close": 20.7, "volume": 280895.0}, {"date": "2021-11-25", "close": 20.8, "volume": 366341.0}, {"date": "2021-11-26", "close": 19.81, "volume": 251803.0}, {"date": "2021-11-29", "close": 19.77, "volume": 482800.0}, {"date": "2021-11-30", "close": 20.61, "volume": 248120.0}, {"date": "2021-12-01", "close": 19.75, "volume": 364200.0}, {"date": "2021-12-02", "close": 20.07, "volume": 176833.0}, {"date": "2021-12-03", "close": 20.38, "volume": 194576.0}, {"date": "2021-12-06", "close": 20.12, "volume": 161362.0}, {"date": "2021-12-07", "close": 20.39, "volume": 130338.0}, {"date": "2021-12-08", "close": 21.13, "volume": 119438.0}, {"date": "2021-12-09", "close": 20.46, "volume": 245569.0}, {"date": "2021-12-10", "close": 20.72, "volume": 302802.0}, {"date": "2021-12-13", "close": 20.38, "volume": 131619.0}, {"date": "2021-12-14", "close": 20.08, "volume": 153102.0}, {"date": "2021-12-15", "close": 19.6, "volume": 120086.0}, {"date": "2021-12-16", "close": 19.75, "volume": 175355.0}, {"date": "2021-12-17", "close": 19.06, "volume": 257908.0}, {"date": "2021-12-20", "close": 18.99, "volume": 193723.0}, {"date": "2021-12-21", "close": 18.95, "volume": 292687.0}, {"date": "2021-12-22", "close": 19.81, "volume": 221006.0}, {"date": "2021-12-23", "close": 19.14, "volume": 110223.0}, {"date": "2021-12-24", "close": 19.66, "volume": 68114.0}, {"date": "2021-12-29", "close": 19.82, "volume": 67964.0}, {"date": "2021-12-30", "close": 19.79, "volume": 129188.0}, {"date": "2021-12-31", "close": 20.09, "volume": 76828.0}, {"date": "2022-01-04", "close": 19.96, "volume": 70628.0}, {"date": "2022-01-05", "close": 19.68, "volume": 115917.0}, {"date": "2022-01-06", "close": 18.4, "volume": 237827.0}, {"date": "2022-01-07", "close": 18.59, "volume": 183565.0}, {"date": "2022-01-10", "close": 18.37, "volume": 156956.0}, {"date": "2022-01-11", "close": 17.47, "volume": 346064.0}, {"date": "2022-01-12", "close": 18.25, "volume": 230608.0}, {"date": "2022-01-13", "close": 18.18, "volume": 131417.0}, {"date": "2022-01-14", "close": 18.01, "volume": 220384.0}, {"date": "2022-01-17", "close": 18.58, "volume": 190695.0}, {"date": "2022-01-18", "close": 18.42, "volume": 115608.0}, {"date": "2022-01-19", "close": 18.14, "volume": 191283.0}, {"date": "2022-01-20", "close": 18.18, "volume": 154591.0}, {"date": "2022-01-21", "close": 17.6, "volume": 200229.0}, {"date": "2022-01-24", "close": 17.1, "volume": 271193.0}, {"date": "2022-01-25", "close": 17.15, "volume": 290903.0}, {"date": "2022-01-27", "close": 16.82, "volume": 401582.0}, {"date": "2022-01-28", "close": 17.2, "volume": 497842.0}, {"date": "2022-01-31", "close": 17.65, "volume": 269450.0}, {"date": "2022-02-01", "close": 17.98, "volume": 130214.0}, {"date": "2022-02-02", "close": 18.2, "volume": 61934.0}, {"date": "2022-02-03", "close": 17.7, "volume": 148016.0}, {"date": "2022-02-04", "close": 17.71, "volume": 211293.0}, {"date": "2022-02-07", "close": 17.84, "volume": 136508.0}, {"date": "2022-02-08", "close": 18.32, "volume": 138331.0}, {"date": "2022-02-09", "close": 18.67, "volume": 88285.0}, {"date": "2022-02-10", "close": 18.71, "volume": 206568.0}, {"date": "2022-02-11", "close": 18.09, "volume": 87134.0}, {"date": "2022-02-14", "close": 17.7, "volume": 152786.0}, {"date": "2022-02-15", "close": 17.46, "volume": 108570.0}, {"date": "2022-02-16", "close": 18.04, "volume": 63734.0}, {"date": "2022-02-17", "close": 17.45, "volume": 105525.0}, {"date": "2022-02-18", "close": 17.06, "volume": 227021.0}, {"date": "2022-02-21", "close": 16.07, "volume": 462155.0}, {"date": "2022-02-22", "close": 15.58, "volume": 251185.0}, {"date": "2022-02-23", "close": 16.55, "volume": 274124.0}, {"date": "2022-02-24", "close": 18.5, "volume": 1192274.0}, {"date": "2022-02-25", "close": 19.86, "volume": 403807.0}, {"date": "2022-02-28", "close": 19.94, "volume": 403457.0}, {"date": "2022-03-01", "close": 20.43, "volume": 488147.0}, {"date": "2022-03-02", "close": 19.81, "volume": 286222.0}, {"date": "2022-03-03", "close": 19.96, "volume": 203994.0}, {"date": "2022-03-04", "close": 19.62, "volume": 162220.0}, {"date": "2022-03-07", "close": 17.7, "volume": 479247.0}, {"date": "2022-03-08", "close": 16.81, "volume": 695512.0}, {"date": "2022-03-09", "close": 17.7, "volume": 303297.0}, {"date": "2022-03-10", "close": 18.64, "volume": 224457.0}, {"date": "2022-03-11", "close": 17.89, "volume": 211533.0}, {"date": "2022-03-14", "close": 17.87, "volume": 208775.0}, {"date": "2022-03-15", "close": 17.96, "volume": 255106.0}, {"date": "2022-03-16", "close": 18.8, "volume": 211250.0}, {"date": "2022-03-17", "close": 19.24, "volume": 215994.0}, {"date": "2022-03-18", "close": 19.45, "volume": 573868.0}, {"date": "2022-03-21", "close": 19.01, "volume": 244164.0}, {"date": "2022-03-22", "close": 19.14, "volume": 207149.0}, {"date": "2022-03-23", "close": 19.38, "volume": 243983.0}, {"date": "2022-03-24", "close": 19.31, "volume": 221407.0}, {"date": "2022-03-25", "close": 18.85, "volume": 103858.0}, {"date": "2022-03-28", "close": 18.61, "volume": 197380.0}, {"date": "2022-03-29", "close": 18.95, "volume": 94464.0}, {"date": "2022-03-30", "close": 19.24, "volume": 251319.0}, {"date": "2022-03-31", "close": 18.72, "volume": 196862.0}, {"date": "2022-04-01", "close": 18.32, "volume": 161106.0}, {"date": "2022-04-04", "close": 18.69, "volume": 183183.0}, {"date": "2022-04-05", "close": 18.33, "volume": 79620.0}, {"date": "2022-04-06", "close": 17.98, "volume": 61526.0}, {"date": "2022-04-07", "close": 17.89, "volume": 453653.0}, {"date": "2022-04-08", "close": 17.87, "volume": 76809.0}, {"date": "2022-04-11", "close": 17.84, "volume": 374719.0}, {"date": "2022-04-12", "close": 17.53, "volume": 99811.0}, {"date": "2022-04-13", "close": 17.56, "volume": 96700.0}, {"date": "2022-04-14", "close": 17.78, "volume": 249159.0}, {"date": "2022-04-19", "close": 17.47, "volume": 173089.0}, {"date": "2022-04-20", "close": 17.29, "volume": 298771.0}, {"date": "2022-04-21", "close": 17.5, "volume": 233889.0}, {"date": "2022-04-22", "close": 17.29, "volume": 176005.0}, {"date": "2022-04-26", "close": 16.84, "volume": 354758.0}, {"date": "2022-04-27", "close": 16.31, "volume": 125203.0}, {"date": "2022-04-28", "close": 16.12, "volume": 122577.0}, {"date": "2022-04-29", "close": 16.54, "volume": 92087.0}, {"date": "2022-05-02", "close": 16.46, "volume": 306395.0}, {"date": "2022-05-03", "close": 17.04, "volume": 183105.0}, {"date": "2022-05-04", "close": 17.4, "volume": 251917.0}, {"date": "2022-05-05", "close": 17.88, "volume": 273041.0}, {"date": "2022-05-06", "close": 16.63, "volume": 698901.0}, {"date": "2022-05-09", "close": 15.59, "volume": 215373.0}, {"date": "2022-05-10", "close": 15.75, "volume": 412889.0}, {"date": "2022-05-11", "close": 16.09, "volume": 323566.0}, {"date": "2022-05-12", "close": 15.25, "volume": 390335.0}, {"date": "2022-05-13", "close": 15.85, "volume": 406442.0}, {"date": "2022-05-16", "close": 15.81, "volume": 210093.0}, {"date": "2022-05-17", "close": 15.87, "volume": 164463.0}, {"date": "2022-05-18", "close": 16.04, "volume": 149391.0}, {"date": "2022-05-19", "close": 15.28, "volume": 179058.0}, {"date": "2022-05-20", "close": 15.46, "volume": 161902.0}, {"date": "2022-05-23", "close": 15.49, "volume": 147330.0}, {"date": "2022-05-24", "close": 15.09, "volume": 295463.0}, {"date": "2022-05-25", "close": 14.72, "volume": 152353.0}, {"date": "2022-05-26", "close": 14.46, "volume": 165780.0}, {"date": "2022-05-27", "close": 14.65, "volume": 258101.0}, {"date": "2022-05-30", "close": 15.41, "volume": 122340.0}, {"date": "2022-05-31", "close": 15.06, "volume": 434798.0}, {"date": "2022-06-01", "close": 14.89, "volume": 161349.0}, {"date": "2022-06-02", "close": 14.4, "volume": 125121.0}, {"date": "2022-06-03", "close": 14.56, "volume": 76614.0}, {"date": "2022-06-06", "close": 14.1, "volume": 144101.0}, {"date": "2022-06-07", "close": 13.95, "volume": 110645.0}, {"date": "2022-06-08", "close": 13.55, "volume": 241539.0}, {"date": "2022-06-09", "close": 14.03, "volume": 161625.0}, {"date": "2022-06-10", "close": 13.64, "volume": 376696.0}, {"date": "2022-06-14", "close": 13.39, "volume": 387717.0}, {"date": "2022-06-15", "close": 13.05, "volume": 137739.0}, {"date": "2022-06-16", "close": 13.07, "volume": 189324.0}, {"date": "2022-06-17", "close": 12.89, "volume": 388700.0}, {"date": "2022-06-20", "close": 13.07, "volume": 358341.0}, {"date": "2022-06-21", "close": 13.47, "volume": 149126.0}, {"date": "2022-06-22", "close": 13.34, "volume": 286407.0}, {"date": "2022-06-23", "close": 13.17, "volume": 239423.0}, {"date": "2022-06-24", "close": 14.05, "volume": 187135.0}, {"date": "2022-06-27", "close": 14.44, "volume": 229010.0}, {"date": "2022-06-28", "close": 14.45, "volume": 179318.0}, {"date": "2022-06-29", "close": 13.97, "volume": 197960.0}, {"date": "2022-06-30", "close": 13.81, "volume": 125691.0}, {"date": "2022-07-01", "close": 14.26, "volume": 155406.0}, {"date": "2022-07-04", "close": 14.5, "volume": 108691.0}, {"date": "2022-07-05", "close": 15.15, "volume": 321511.0}, {"date": "2022-07-06", "close": 15.46, "volume": 291692.0}, {"date": "2022-07-07", "close": 16.15, "volume": 323632.0}, {"date": "2022-07-08", "close": 16.88, "volume": 220105.0}, {"date": "2022-07-11", "close": 15.93, "volume": 218321.0}, {"date": "2022-07-12", "close": 15.36, "volume": 339324.0}, {"date": "2022-07-13", "close": 15.62, "volume": 262127.0}, {"date": "2022-07-14", "close": 15.85, "volume": 261339.0}, {"date": "2022-07-15", "close": 15.69, "volume": 68871.0}, {"date": "2022-07-18", "close": 16.09, "volume": 174064.0}, {"date": "2022-07-19", "close": 15.8, "volume": 103496.0}, {"date": "2022-07-20", "close": 16.42, "volume": 152878.0}, {"date": "2022-07-21", "close": 16.79, "volume": 155767.0}, {"date": "2022-07-22", "close": 16.93, "volume": 206966.0}, {"date": "2022-07-25", "close": 16.69, "volume": 99780.0}, {"date": "2022-07-26", "close": 16.15, "volume": 96310.0}, {"date": "2022-07-27", "close": 16.4, "volume": 233860.0}, {"date": "2022-07-28", "close": 17.4, "volume": 269852.0}, {"date": "2022-07-29", "close": 17.8, "volume": 175613.0}, {"date": "2022-08-01", "close": 17.1, "volume": 173161.0}, {"date": "2022-08-02", "close": 17.7, "volume": 171030.0}, {"date": "2022-08-03", "close": 17.48, "volume": 239423.0}, {"date": "2022-08-04", "close": 17.62, "volume": 170694.0}, {"date": "2022-08-05", "close": 17.66, "volume": 158160.0}, {"date": "2022-08-08", "close": 17.29, "volume": 257468.0}, {"date": "2022-08-09", "close": 17.77, "volume": 109192.0}, {"date": "2022-08-10", "close": 17.56, "volume": 81912.0}, {"date": "2022-08-11", "close": 18.58, "volume": 198305.0}, {"date": "2022-08-12", "close": 18.68, "volume": 84167.0}, {"date": "2022-08-15", "close": 19.38, "volume": 227631.0}, {"date": "2022-08-16", "close": 18.85, "volume": 454512.0}, {"date": "2022-08-17", "close": 18.6, "volume": 155957.0}, {"date": "2022-08-18", "close": 18.64, "volume": 156318.0}, {"date": "2022-08-19", "close": 19.1, "volume": 170443.0}, {"date": "2022-08-22", "close": 18.44, "volume": 201595.0}, {"date": "2022-08-23", "close": 18.27, "volume": 94909.0}, {"date": "2022-08-24", "close": 18.64, "volume": 136406.0}, {"date": "2022-08-25", "close": 18.7, "volume": 75106.0}, {"date": "2022-08-26", "close": 18.67, "volume": 148075.0}, {"date": "2022-08-29", "close": 19.82, "volume": 803874.0}, {"date": "2022-08-30", "close": 21.52, "volume": 1258091.0}, {"date": "2022-08-31", "close": 23.07, "volume": 756455.0}, {"date": "2022-09-01", "close": 22.3, "volume": 781658.0}, {"date": "2022-09-02", "close": 22.08, "volume": 341755.0}, {"date": "2022-09-05", "close": 22.96, "volume": 888156.0}, {"date": "2022-09-06", "close": 22.87, "volume": 649145.0}, {"date": "2022-09-07", "close": 23.0, "volume": 588509.0}, {"date": "2022-09-08", "close": 23.84, "volume": 672488.0}, {"date": "2022-09-09", "close": 23.75, "volume": 397321.0}, {"date": "2022-09-12", "close": 24.39, "volume": 532436.0}, {"date": "2022-09-13", "close": 24.7, "volume": 556054.0}, {"date": "2022-09-14", "close": 23.61, "volume": 944666.0}, {"date": "2022-09-15", "close": 23.59, "volume": 451810.0}, {"date": "2022-09-16", "close": 22.51, "volume": 2122491.0}, {"date": "2022-09-19", "close": 22.73, "volume": 364041.0}, {"date": "2022-09-20", "close": 23.25, "volume": 346108.0}, {"date": "2022-09-21", "close": 23.27, "volume": 372233.0}, {"date": "2022-09-23", "close": 22.35, "volume": 363514.0}, {"date": "2022-09-26", "close": 21.93, "volume": 523273.0}, {"date": "2022-09-27", "close": 22.07, "volume": 282964.0}, {"date": "2022-09-28", "close": 21.99, "volume": 459409.0}, {"date": "2022-09-29", "close": 22.36, "volume": 229208.0}, {"date": "2022-09-30", "close": 21.27, "volume": 419194.0}, {"date": "2022-10-03", "close": 21.21, "volume": 205098.0}, {"date": "2022-10-04", "close": 22.79, "volume": 367796.0}, {"date": "2022-10-05", "close": 24.12, "volume": 502610.0}, {"date": "2022-10-06", "close": 23.86, "volume": 478661.0}, {"date": "2022-10-07", "close": 23.72, "volume": 251183.0}, {"date": "2022-10-10", "close": 22.88, "volume": 204467.0}, {"date": "2022-10-11", "close": 22.38, "volume": 375643.0}, {"date": "2022-10-12", "close": 22.38, "volume": 255416.0}, {"date": "2022-10-13", "close": 22.0, "volume": 171738.0}, {"date": "2022-10-14", "close": 22.21, "volume": 277349.0}, {"date": "2022-10-17", "close": 22.19, "volume": 244435.0}, {"date": "2022-10-18", "close": 22.65, "volume": 187456.0}, {"date": "2022-10-19", "close": 23.03, "volume": 188057.0}, {"date": "2022-10-20", "close": 22.76, "volume": 292290.0}, {"date": "2022-10-21", "close": 22.79, "volume": 297941.0}, {"date": "2022-10-24", "close": 22.8, "volume": 200091.0}, {"date": "2022-10-25", "close": 23.0, "volume": 244974.0}, {"date": "2022-10-26", "close": 23.19, "volume": 179030.0}, {"date": "2022-10-27", "close": 24.02, "volume": 241657.0}, {"date": "2022-10-28", "close": 23.19, "volume": 275517.0}, {"date": "2022-10-31", "close": 24.4, "volume": 391223.0}, {"date": "2022-11-01", "close": 24.77, "volume": 408267.0}, {"date": "2022-11-02", "close": 24.81, "volume": 273605.0}, {"date": "2022-11-03", "close": 24.23, "volume": 114159.0}, {"date": "2022-11-04", "close": 24.25, "volume": 189338.0}, {"date": "2022-11-07", "close": 23.99, "volume": 200873.0}, {"date": "2022-11-08", "close": 24.31, "volume": 301445.0}, {"date": "2022-11-09", "close": 23.58, "volume": 210125.0}, {"date": "2022-11-10", "close": 23.07, "volume": 202795.0}, {"date": "2022-11-11", "close": 24.43, "volume": 555709.0}, {"date": "2022-11-14", "close": 24.53, "volume": 212198.0}, {"date": "2022-11-15", "close": 24.59, "volume": 149359.0}, {"date": "2022-11-16", "close": 24.88, "volume": 190617.0}, {"date": "2022-11-17", "close": 25.68, "volume": 319180.0}, {"date": "2022-11-18", "close": 23.85, "volume": 944091.0}, {"date": "2022-11-21", "close": 24.45, "volume": 716367.0}, {"date": "2022-11-22", "close": 24.45, "volume": 436318.0}, {"date": "2022-11-23", "close": 24.23, "volume": 180456.0}, {"date": "2022-11-24", "close": 23.74, "volume": 347210.0}, {"date": "2022-11-25", "close": 23.5, "volume": 224686.0}, {"date": "2022-11-28", "close": 23.44, "volume": 318673.0}, {"date": "2022-11-29", "close": 23.5, "volume": 230681.0}, {"date": "2022-11-30", "close": 23.48, "volume": 530289.0}, {"date": "2022-12-01", "close": 23.11, "volume": 357689.0}, {"date": "2022-12-02", "close": 23.11, "volume": 283088.0}, {"date": "2022-12-05", "close": 23.09, "volume": 464926.0}, {"date": "2022-12-06", "close": 22.86, "volume": 339766.0}, {"date": "2022-12-07", "close": 22.51, "volume": 388030.0}, {"date": "2022-12-08", "close": 22.54, "volume": 245811.0}, {"date": "2022-12-09", "close": 22.84, "volume": 157960.0}, {"date": "2022-12-12", "close": 22.78, "volume": 198151.0}, {"date": "2022-12-13", "close": 22.99, "volume": 379385.0}, {"date": "2022-12-14", "close": 23.0, "volume": 287077.0}, {"date": "2022-12-15", "close": 22.84, "volume": 367034.0}, {"date": "2022-12-16", "close": 23.08, "volume": 579830.0}, {"date": "2022-12-19", "close": 23.75, "volume": 246460.0}, {"date": "2022-12-20", "close": 22.74, "volume": 302080.0}, {"date": "2022-12-21", "close": 22.45, "volume": 209394.0}, {"date": "2022-12-22", "close": 22.93, "volume": 208398.0}, {"date": "2022-12-23", "close": 22.79, "volume": 113367.0}, {"date": "2022-12-28", "close": 22.94, "volume": 209525.0}, {"date": "2022-12-29", "close": 23.06, "volume": 148647.0}, {"date": "2022-12-30", "close": 23.11, "volume": 189153.0}, {"date": "2023-01-03", "close": 23.12, "volume": 138610.0}, {"date": "2023-01-04", "close": 24.01, "volume": 280190.0}, {"date": "2023-01-05", "close": 24.01, "volume": 228077.0}, {"date": "2023-01-06", "close": 24.2, "volume": 175337.0}, {"date": "2023-01-09", "close": 24.28, "volume": 168947.0}, {"date": "2023-01-10", "close": 24.21, "volume": 248213.0}, {"date": "2023-01-11", "close": 25.33, "volume": 168243.0}, {"date": "2023-01-12", "close": 25.45, "volume": 407696.0}, {"date": "2023-01-13", "close": 26.16, "volume": 221245.0}, {"date": "2023-01-16", "close": 25.86, "volume": 262635.0}, {"date": "2023-01-17", "close": 25.82, "volume": 180379.0}, {"date": "2023-01-18", "close": 25.46, "volume": 442420.0}, {"date": "2023-01-19", "close": 25.71, "volume": 291938.0}, {"date": "2023-01-20", "close": 25.48, "volume": 313963.0}, {"date": "2023-01-23", "close": 25.68, "volume": 133528.0}, {"date": "2023-01-24", "close": 25.98, "volume": 233969.0}, {"date": "2023-01-25", "close": 26.81, "volume": 281831.0}, {"date": "2023-01-27", "close": 26.62, "volume": 361726.0}, {"date": "2023-01-30", "close": 26.5, "volume": 231055.0}, {"date": "2023-01-31", "close": 26.29, "volume": 334387.0}, {"date": "2023-02-01", "close": 25.57, "volume": 378686.0}, {"date": "2023-02-02", "close": 25.76, "volume": 375814.0}, {"date": "2023-02-03", "close": 25.79, "volume": 272680.0}, {"date": "2023-02-06", "close": 24.74, "volume": 280807.0}, {"date": "2023-02-07", "close": 24.79, "volume": 288659.0}, {"date": "2023-02-08", "close": 24.43, "volume": 270969.0}, {"date": "2023-02-09", "close": 24.36, "volume": 177422.0}, {"date": "2023-02-10", "close": 24.33, "volume": 131792.0}, {"date": "2023-02-13", "close": 23.84, "volume": 242552.0}, {"date": "2023-02-14", "close": 23.93, "volume": 249708.0}, {"date": "2023-02-15", "close": 23.79, "volume": 201532.0}, {"date": "2023-02-16", "close": 24.03, "volume": 485172.0}, {"date": "2023-02-17", "close": 23.88, "volume": 275108.0}, {"date": "2023-02-20", "close": 24.08, "volume": 166216.0}, {"date": "2023-02-21", "close": 24.06, "volume": 184751.0}, {"date": "2023-02-22", "close": 23.85, "volume": 498154.0}, {"date": "2023-02-23", "close": 24.74, "volume": 295544.0}, {"date": "2023-02-24", "close": 25.01, "volume": 288986.0}, {"date": "2023-02-27", "close": 24.18, "volume": 287623.0}, {"date": "2023-02-28", "close": 24.1, "volume": 317666.0}, {"date": "2023-03-01", "close": 24.25, "volume": 258065.0}, {"date": "2023-03-02", "close": 23.84, "volume": 261482.0}, {"date": "2023-03-03", "close": 24.01, "volume": 199448.0}, {"date": "2023-03-06", "close": 24.6, "volume": 178556.0}, {"date": "2023-03-07", "close": 24.63, "volume": 182400.0}, {"date": "2023-03-08", "close": 25.03, "volume": 327127.0}, {"date": "2023-03-09", "close": 25.01, "volume": 206480.0}, {"date": "2023-03-10", "close": 24.52, "volume": 314828.0}, {"date": "2023-03-13", "close": 24.42, "volume": 117082.0}, {"date": "2023-03-14", "close": 24.24, "volume": 360839.0}, {"date": "2023-03-15", "close": 23.5, "volume": 255852.0}, {"date": "2023-03-16", "close": 22.61, "volume": 526414.0}, {"date": "2023-03-17", "close": 22.99, "volume": 159135.0}, {"date": "2023-03-20", "close": 22.1, "volume": 240878.0}, {"date": "2023-03-21", "close": 22.76, "volume": 208130.0}, {"date": "2023-03-22", "close": 23.44, "volume": 247378.0}, {"date": "2023-03-23", "close": 23.19, "volume": 300994.0}, {"date": "2023-03-24", "close": 22.71, "volume": 191022.0}, {"date": "2023-03-27", "close": 22.68, "volume": 233685.0}, {"date": "2023-03-28", "close": 23.25, "volume": 223815.0}, {"date": "2023-03-29", "close": 23.27, "volume": 177045.0}, {"date": "2023-03-30", "close": 23.6, "volume": 180409.0}, {"date": "2023-03-31", "close": 24.24, "volume": 134977.0}, {"date": "2023-04-03", "close": 25.06, "volume": 310878.0}, {"date": "2023-04-04", "close": 25.61, "volume": 378952.0}, {"date": "2023-04-05", "close": 25.8, "volume": 154985.0}, {"date": "2023-04-06", "close": 24.94, "volume": 140191.0}, {"date": "2023-04-11", "close": 25.45, "volume": 172740.0}, {"date": "2023-04-12", "close": 25.6, "volume": 262223.0}, {"date": "2023-04-13", "close": 25.73, "volume": 147352.0}, {"date": "2023-04-14", "close": 25.77, "volume": 114798.0}, {"date": "2023-04-17", "close": 25.85, "volume": 86963.0}, {"date": "2023-04-18", "close": 25.3, "volume": 185657.0}, {"date": "2023-04-19", "close": 25.2, "volume": 434296.0}, {"date": "2023-04-20", "close": 26.12, "volume": 290880.0}, {"date": "2023-04-21", "close": 26.65, "volume": 285813.0}, {"date": "2023-04-24", "close": 26.88, "volume": 82100.0}, {"date": "2023-04-26", "close": 26.81, "volume": 130889.0}, {"date": "2023-04-27", "close": 26.57, "volume": 89463.0}, {"date": "2023-04-28", "close": 26.55, "volume": 91795.0}, {"date": "2023-05-01", "close": 26.46, "volume": 429890.0}, {"date": "2023-05-02", "close": 26.43, "volume": 121980.0}, {"date": "2023-05-03", "close": 26.2, "volume": 144576.0}, {"date": "2023-05-04", "close": 25.89, "volume": 587165.0}, {"date": "2023-05-05", "close": 26.23, "volume": 100320.0}, {"date": "2023-05-08", "close": 26.02, "volume": 172108.0}, {"date": "2023-05-09", "close": 25.28, "volume": 236270.0}, {"date": "2023-05-10", "close": 25.37, "volume": 181962.0}, {"date": "2023-05-11", "close": 25.49, "volume": 133175.0}, {"date": "2023-05-12", "close": 26.05, "volume": 130722.0}, {"date": "2023-05-15", "close": 25.76, "volume": 87715.0}, {"date": "2023-05-16", "close": 25.14, "volume": 165390.0}, {"date": "2023-05-17", "close": 24.92, "volume": 157880.0}, {"date": "2023-05-18", "close": 25.13, "volume": 246166.0}, {"date": "2023-05-19", "close": 25.16, "volume": 135678.0}, {"date": "2023-05-22", "close": 24.18, "volume": 197695.0}, {"date": "2023-05-23", "close": 23.67, "volume": 319850.0}, {"date": "2023-05-24", "close": 22.04, "volume": 609228.0}, {"date": "2023-05-25", "close": 21.07, "volume": 1007042.0}, {"date": "2023-05-26", "close": 21.33, "volume": 366785.0}, {"date": "2023-05-29", "close": 21.33, "volume": 260969.0}, {"date": "2023-05-30", "close": 21.04, "volume": 551688.0}, {"date": "2023-05-31", "close": 20.57, "volume": 523557.0}, {"date": "2023-06-01", "close": 20.27, "volume": 502464.0}, {"date": "2023-06-02", "close": 19.63, "volume": 693932.0}, {"date": "2023-06-05", "close": 20.66, "volume": 506581.0}, {"date": "2023-06-06", "close": 19.92, "volume": 920117.0}, {"date": "2023-06-07", "close": 19.8, "volume": 433255.0}, {"date": "2023-06-08", "close": 18.77, "volume": 751859.0}, {"date": "2023-06-09", "close": 18.2, "volume": 864675.0}, {"date": "2023-06-13", "close": 19.09, "volume": 623340.0}, {"date": "2023-06-14", "close": 18.81, "volume": 548270.0}, {"date": "2023-06-15", "close": 18.55, "volume": 807332.0}, {"date": "2023-06-16", "close": 18.81, "volume": 769688.0}, {"date": "2023-06-19", "close": 18.69, "volume": 398299.0}, {"date": "2023-06-20", "close": 18.73, "volume": 309714.0}, {"date": "2023-06-21", "close": 18.36, "volume": 465108.0}, {"date": "2023-06-22", "close": 18.1, "volume": 390088.0}, {"date": "2023-06-23", "close": 18.03, "volume": 404291.0}, {"date": "2023-06-26", "close": 18.3, "volume": 331417.0}, {"date": "2023-06-27", "close": 18.15, "volume": 348686.0}, {"date": "2023-06-28", "close": 19.03, "volume": 500677.0}, {"date": "2023-06-29", "close": 19.66, "volume": 590100.0}, {"date": "2023-06-30", "close": 19.3, "volume": 528923.0}, {"date": "2023-07-03", "close": 19.68, "volume": 416603.0}, {"date": "2023-07-04", "close": 19.95, "volume": 298390.0}, {"date": "2023-07-05", "close": 20.46, "volume": 437813.0}, {"date": "2023-07-06", "close": 19.67, "volume": 551818.0}, {"date": "2023-07-07", "close": 19.2, "volume": 317970.0}, {"date": "2023-07-10", "close": 19.1, "volume": 167062.0}, {"date": "2023-07-11", "close": 19.62, "volume": 505254.0}, {"date": "2023-07-12", "close": 19.56, "volume": 311939.0}, {"date": "2023-07-13", "close": 19.99, "volume": 240480.0}, {"date": "2023-07-14", "close": 20.16, "volume": 262271.0}, {"date": "2023-07-17", "close": 20.33, "volume": 240313.0}, {"date": "2023-07-18", "close": 20.27, "volume": 232411.0}, {"date": "2023-07-19", "close": 20.82, "volume": 410198.0}, {"date": "2023-07-20", "close": 20.88, "volume": 295345.0}, {"date": "2023-07-21", "close": 20.8, "volume": 297723.0}, {"date": "2023-07-24", "close": 20.71, "volume": 225563.0}, {"date": "2023-07-25", "close": 20.45, "volume": 211564.0}, {"date": "2023-07-26", "close": 21.19, "volume": 263280.0}, {"date": "2023-07-27", "close": 21.72, "volume": 522912.0}, {"date": "2023-07-28", "close": 21.01, "volume": 492864.0}, {"date": "2023-07-31", "close": 21.45, "volume": 269906.0}, {"date": "2023-08-01", "close": 21.59, "volume": 232661.0}, {"date": "2023-08-02", "close": 21.0, "volume": 454980.0}, {"date": "2023-08-03", "close": 20.67, "volume": 496681.0}, {"date": "2023-08-04", "close": 20.92, "volume": 351026.0}, {"date": "2023-08-07", "close": 21.09, "volume": 152369.0}, {"date": "2023-08-08", "close": 21.18, "volume": 163250.0}, {"date": "2023-08-09", "close": 20.26, "volume": 704950.0}, {"date": "2023-08-10", "close": 20.81, "volume": 372492.0}, {"date": "2023-08-11", "close": 21.21, "volume": 166254.0}, {"date": "2023-08-14", "close": 20.95, "volume": 192778.0}, {"date": "2023-08-15", "close": 21.0, "volume": 382708.0}, {"date": "2023-08-16", "close": 21.21, "volume": 253245.0}, {"date": "2023-08-17", "close": 21.19, "volume": 333825.0}, {"date": "2023-08-18", "close": 20.67, "volume": 275419.0}, {"date": "2023-08-21", "close": 22.04, "volume": 539147.0}, {"date": "2023-08-22", "close": 22.79, "volume": 404667.0}, {"date": "2023-08-23", "close": 22.64, "volume": 442391.0}, {"date": "2023-08-24", "close": 21.23, "volume": 1740633.0}, {"date": "2023-08-25", "close": 22.56, "volume": 830479.0}, {"date": "2023-08-28", "close": 21.58, "volume": 644531.0}, {"date": "2023-08-29", "close": 21.44, "volume": 737591.0}, {"date": "2023-08-30", "close": 22.39, "volume": 427361.0}, {"date": "2023-08-31", "close": 22.38, "volume": 798396.0}, {"date": "2023-09-01", "close": 22.36, "volume": 296504.0}, {"date": "2023-09-04", "close": 21.99, "volume": 199722.0}, {"date": "2023-09-05", "close": 21.91, "volume": 260761.0}, {"date": "2023-09-06", "close": 20.94, "volume": 513007.0}, {"date": "2023-09-07", "close": 20.58, "volume": 379632.0}, {"date": "2023-09-08", "close": 20.13, "volume": 296393.0}, {"date": "2023-09-11", "close": 20.02, "volume": 371988.0}, {"date": "2023-09-12", "close": 19.45, "volume": 732880.0}, {"date": "2023-09-13", "close": 19.45, "volume": 364774.0}, {"date": "2023-09-14", "close": 19.53, "volume": 307644.0}, {"date": "2023-09-15", "close": 19.9, "volume": 503630.0}, {"date": "2023-09-18", "close": 19.4, "volume": 217598.0}, {"date": "2023-09-19", "close": 19.14, "volume": 479426.0}, {"date": "2023-09-20", "close": 19.39, "volume": 428357.0}, {"date": "2023-09-21", "close": 19.29, "volume": 563192.0}, {"date": "2023-09-22", "close": 19.34, "volume": 288297.0}, {"date": "2023-09-25", "close": 19.43, "volume": 165313.0}, {"date": "2023-09-26", "close": 19.51, "volume": 283104.0}, {"date": "2023-09-27", "close": 19.21, "volume": 242688.0}, {"date": "2023-09-28", "close": 19.25, "volume": 285755.0}, {"date": "2023-09-29", "close": 19.34, "volume": 144386.0}, {"date": "2023-10-02", "close": 19.02, "volume": 137310.0}, {"date": "2023-10-03", "close": 18.65, "volume": 240257.0}, {"date": "2023-10-04", "close": 18.35, "volume": 387618.0}, {"date": "2023-10-05", "close": 18.43, "volume": 338647.0}, {"date": "2023-10-06", "close": 18.33, "volume": 197897.0}, {"date": "2023-10-09", "close": 18.32, "volume": 154480.0}, {"date": "2023-10-10", "close": 18.69, "volume": 249361.0}, {"date": "2023-10-11", "close": 19.11, "volume": 189530.0}, {"date": "2023-10-12", "close": 19.25, "volume": 186896.0}, {"date": "2023-10-13", "close": 18.88, "volume": 135991.0}, {"date": "2023-10-16", "close": 18.32, "volume": 353046.0}, {"date": "2023-10-17", "close": 18.35, "volume": 216766.0}, {"date": "2023-10-18", "close": 18.31, "volume": 257968.0}, {"date": "2023-10-19", "close": 18.3, "volume": 449135.0}, {"date": "2023-10-20", "close": 17.87, "volume": 383946.0}, {"date": "2023-10-23", "close": 17.92, "volume": 187810.0}, {"date": "2023-10-24", "close": 17.85, "volume": 338827.0}, {"date": "2023-10-25", "close": 17.4, "volume": 394619.0}, {"date": "2023-10-26", "close": 17.47, "volume": 293254.0}, {"date": "2023-10-27", "close": 17.56, "volume": 213890.0}, {"date": "2023-10-30", "close": 17.22, "volume": 214348.0}, {"date": "2023-10-31", "close": 17.32, "volume": 276677.0}, {"date": "2023-11-01", "close": 17.9, "volume": 299812.0}, {"date": "2023-11-02", "close": 18.4, "volume": 255193.0}, {"date": "2023-11-03", "close": 18.48, "volume": 337637.0}, {"date": "2023-11-06", "close": 19.43, "volume": 356554.0}, {"date": "2023-11-07", "close": 19.76, "volume": 362510.0}, {"date": "2023-11-08", "close": 19.78, "volume": 434247.0}, {"date": "2023-11-09", "close": 19.69, "volume": 332322.0}, {"date": "2023-11-10", "close": 19.53, "volume": 338390.0}, {"date": "2023-11-13", "close": 19.48, "volume": 1504435.0}, {"date": "2023-11-14", "close": 18.94, "volume": 591576.0}, {"date": "2023-11-15", "close": 19.67, "volume": 408731.0}, {"date": "2023-11-16", "close": 19.08, "volume": 349268.0}, {"date": "2023-11-17", "close": 18.53, "volume": 267477.0}, {"date": "2023-11-20", "close": 18.29, "volume": 271937.0}, {"date": "2023-11-21", "close": 18.26, "volume": 296203.0}, {"date": "2023-11-22", "close": 18.37, "volume": 842959.0}, {"date": "2023-11-23", "close": 18.71, "volume": 634057.0}, {"date": "2023-11-24", "close": 18.28, "volume": 274710.0}, {"date": "2023-11-27", "close": 18.04, "volume": 305055.0}, {"date": "2023-11-28", "close": 18.19, "volume": 324182.0}, {"date": "2023-11-29", "close": 18.72, "volume": 254148.0}, {"date": "2023-11-30", "close": 19.19, "volume": 543158.0}, {"date": "2023-12-01", "close": 19.32, "volume": 255067.0}, {"date": "2023-12-04", "close": 19.86, "volume": 356097.0}, {"date": "2023-12-05", "close": 19.72, "volume": 389002.0}, {"date": "2023-12-06", "close": 20.71, "volume": 341694.0}, {"date": "2023-12-07", "close": 20.64, "volume": 330473.0}, {"date": "2023-12-08", "close": 20.61, "volume": 242606.0}, {"date": "2023-12-11", "close": 21.22, "volume": 309079.0}, {"date": "2023-12-12", "close": 21.28, "volume": 252752.0}, {"date": "2023-12-13", "close": 21.3, "volume": 178657.0}, {"date": "2023-12-14", "close": 22.53, "volume": 624375.0}, {"date": "2023-12-15", "close": 22.99, "volume": 677784.0}, {"date": "2023-12-18", "close": 23.8, "volume": 525803.0}, {"date": "2023-12-19", "close": 23.3, "volume": 383526.0}, {"date": "2023-12-20", "close": 23.88, "volume": 314346.0}, {"date": "2023-12-21", "close": 23.9, "volume": 515389.0}, {"date": "2023-12-22", "close": 24.0, "volume": 189914.0}, {"date": "2023-12-27", "close": 24.43, "volume": 152690.0}, {"date": "2023-12-28", "close": 24.5, "volume": 124212.0}, {"date": "2023-12-29", "close": 24.47, "volume": 139618.0}, {"date": "2024-01-02", "close": 24.4, "volume": 178182.0}, {"date": "2024-01-03", "close": 23.58, "volume": 378282.0}, {"date": "2024-01-04", "close": 23.31, "volume": 356492.0}, {"date": "2024-01-05", "close": 22.87, "volume": 470985.0}, {"date": "2024-01-08", "close": 22.98, "volume": 170887.0}, {"date": "2024-01-09", "close": 23.35, "volume": 182411.0}, {"date": "2024-01-10", "close": 23.37, "volume": 188074.0}, {"date": "2024-01-11", "close": 23.4, "volume": 177075.0}, {"date": "2024-01-12", "close": 23.61, "volume": 185798.0}, {"date": "2024-01-15", "close": 23.97, "volume": 420647.0}, {"date": "2024-01-16", "close": 22.72, "volume": 495866.0}, {"date": "2024-01-17", "close": 22.22, "volume": 278838.0}, {"date": "2024-01-18", "close": 22.44, "volume": 217965.0}, {"date": "2024-01-19", "close": 22.71, "volume": 192960.0}, {"date": "2024-01-22", "close": 22.92, "volume": 190625.0}, {"date": "2024-01-23", "close": 22.65, "volume": 251121.0}, {"date": "2024-01-24", "close": 22.55, "volume": 158027.0}, {"date": "2024-01-25", "close": 22.71, "volume": 181696.0}, {"date": "2024-01-29", "close": 23.1, "volume": 179028.0}, {"date": "2024-01-30", "close": 23.15, "volume": 378432.0}, {"date": "2024-01-31", "close": 23.02, "volume": 213909.0}, {"date": "2024-02-01", "close": 22.5, "volume": 227610.0}, {"date": "2024-02-02", "close": 23.2, "volume": 182555.0}, {"date": "2024-02-05", "close": 23.21, "volume": 186228.0}, {"date": "2024-02-06", "close": 23.59, "volume": 143835.0}, {"date": "2024-02-07", "close": 23.64, "volume": 125240.0}, {"date": "2024-02-08", "close": 24.82, "volume": 344908.0}, {"date": "2024-02-09", "close": 24.37, "volume": 174553.0}, {"date": "2024-02-12", "close": 25.53, "volume": 282014.0}, {"date": "2024-02-13", "close": 25.43, "volume": 276743.0}, {"date": "2024-02-14", "close": 25.1, "volume": 157162.0}, {"date": "2024-02-15", "close": 25.51, "volume": 138530.0}, {"date": "2024-02-16", "close": 25.5, "volume": 257662.0}, {"date": "2024-02-19", "close": 25.51, "volume": 209967.0}, {"date": "2024-02-20", "close": 25.49, "volume": 137114.0}, {"date": "2024-02-21", "close": 24.73, "volume": 603454.0}, {"date": "2024-02-22", "close": 27.3, "volume": 1351170.0}, {"date": "2024-02-23", "close": 29.17, "volume": 541736.0}, {"date": "2024-02-26", "close": 31.25, "volume": 889884.0}, {"date": "2024-02-27", "close": 32.04, "volume": 1108192.0}, {"date": "2024-02-28", "close": 31.78, "volume": 517539.0}, {"date": "2024-02-29", "close": 32.44, "volume": 339453.0}, {"date": "2024-03-01", "close": 31.97, "volume": 550805.0}, {"date": "2024-03-04", "close": 31.7, "volume": 289588.0}, {"date": "2024-03-05", "close": 30.65, "volume": 1252334.0}, {"date": "2024-03-06", "close": 30.55, "volume": 288126.0}, {"date": "2024-03-07", "close": 31.28, "volume": 354843.0}, {"date": "2024-03-08", "close": 31.65, "volume": 179728.0}, {"date": "2024-03-11", "close": 31.43, "volume": 143089.0}, {"date": "2024-03-12", "close": 31.72, "volume": 191369.0}, {"date": "2024-03-13", "close": 32.25, "volume": 134580.0}, {"date": "2024-03-14", "close": 31.56, "volume": 158475.0}, {"date": "2024-03-15", "close": 31.54, "volume": 215764.0}, {"date": "2024-03-18", "close": 32.21, "volume": 136078.0}, {"date": "2024-03-19", "close": 31.55, "volume": 217403.0}, {"date": "2024-03-20", "close": 31.57, "volume": 120947.0}, {"date": "2024-03-21", "close": 32.48, "volume": 228707.0}, {"date": "2024-03-22", "close": 31.99, "volume": 166569.0}, {"date": "2024-03-25", "close": 32.14, "volume": 149292.0}, {"date": "2024-03-26", "close": 32.29, "volume": 115970.0}, {"date": "2024-03-27", "close": 32.42, "volume": 156977.0}, {"date": "2024-03-28", "close": 33.37, "volume": 186354.0}, {"date": "2024-04-02", "close": 32.16, "volume": 143733.0}, {"date": "2024-04-03", "close": 31.02, "volume": 261515.0}, {"date": "2024-04-04", "close": 31.46, "volume": 138038.0}, {"date": "2024-04-05", "close": 31.28, "volume": 202294.0}, {"date": "2024-04-08", "close": 32.12, "volume": 146217.0}, {"date": "2024-04-09", "close": 32.7, "volume": 250858.0}, {"date": "2024-04-10", "close": 33.49, "volume": 240845.0}, {"date": "2024-04-11", "close": 33.22, "volume": 248551.0}, {"date": "2024-04-12", "close": 32.93, "volume": 107404.0}, {"date": "2024-04-15", "close": 31.46, "volume": 207155.0}, {"date": "2024-04-16", "close": 30.86, "volume": 526978.0}, {"date": "2024-04-17", "close": 31.0, "volume": 273403.0}, {"date": "2024-04-18", "close": 29.85, "volume": 390264.0}, {"date": "2024-04-19", "close": 29.37, "volume": 431565.0}, {"date": "2024-04-22", "close": 30.84, "volume": 261497.0}, {"date": "2024-04-23", "close": 31.39, "volume": 221118.0}, {"date": "2024-04-24", "close": 30.97, "volume": 233523.0}, {"date": "2024-04-26", "close": 30.37, "volume": 187217.0}, {"date": "2024-04-29", "close": 31.94, "volume": 215347.0}, {"date": "2024-04-30", "close": 31.74, "volume": 126254.0}, {"date": "2024-05-01", "close": 30.92, "volume": 126314.0}, {"date": "2024-05-02", "close": 30.9, "volume": 128934.0}, {"date": "2024-05-03", "close": 31.72, "volume": 214052.0}, {"date": "2024-05-06", "close": 31.67, "volume": 318537.0}, {"date": "2024-05-07", "close": 31.68, "volume": 267719.0}, {"date": "2024-05-08", "close": 31.21, "volume": 275699.0}, {"date": "2024-05-09", "close": 30.92, "volume": 239593.0}, {"date": "2024-05-10", "close": 31.77, "volume": 155228.0}, {"date": "2024-05-13", "close": 32.27, "volume": 157581.0}, {"date": "2024-05-14", "close": 32.36, "volume": 181773.0}, {"date": "2024-05-15", "close": 32.53, "volume": 109857.0}, {"date": "2024-05-16", "close": 32.74, "volume": 125236.0}, {"date": "2024-05-17", "close": 31.86, "volume": 120836.0}, {"date": "2024-05-20", "close": 31.38, "volume": 324124.0}, {"date": "2024-05-21", "close": 32.08, "volume": 355159.0}, {"date": "2024-05-22", "close": 32.14, "volume": 143883.0}, {"date": "2024-05-23", "close": 32.41, "volume": 127939.0}, {"date": "2024-05-24", "close": 32.09, "volume": 129508.0}, {"date": "2024-05-27", "close": 32.9, "volume": 123828.0}, {"date": "2024-05-28", "close": 32.65, "volume": 93790.0}, {"date": "2024-05-29", "close": 32.93, "volume": 1272117.0}, {"date": "2024-05-30", "close": 33.24, "volume": 109482.0}, {"date": "2024-05-31", "close": 33.91, "volume": 241615.0}, {"date": "2024-06-03", "close": 30.4, "volume": 1329434.0}, {"date": "2024-06-04", "close": 29.74, "volume": 1018744.0}, {"date": "2024-06-05", "close": 30.53, "volume": 415569.0}, {"date": "2024-06-06", "close": 31.5, "volume": 441873.0}, {"date": "2024-06-07", "close": 31.25, "volume": 207567.0}, {"date": "2024-06-11", "close": 31.38, "volume": 205494.0}, {"date": "2024-06-12", "close": 31.36, "volume": 225006.0}, {"date": "2024-06-13", "close": 31.15, "volume": 266362.0}, {"date": "2024-06-14", "close": 31.26, "volume": 276202.0}, {"date": "2024-06-17", "close": 31.23, "volume": 369634.0}, {"date": "2024-06-18", "close": 32.15, "volume": 150497.0}, {"date": "2024-06-19", "close": 32.15, "volume": 194808.0}, {"date": "2024-06-20", "close": 33.27, "volume": 269002.0}, {"date": "2024-06-21", "close": 33.2, "volume": 225177.0}, {"date": "2024-06-24", "close": 32.99, "volume": 123427.0}, {"date": "2024-06-25", "close": 32.68, "volume": 261381.0}, {"date": "2024-06-26", "close": 32.37, "volume": 211770.0}, {"date": "2024-06-27", "close": 33.01, "volume": 344443.0}, {"date": "2024-06-28", "close": 32.87, "volume": 261121.0}, {"date": "2024-07-01", "close": 31.9, "volume": 204601.0}, {"date": "2024-07-02", "close": 30.73, "volume": 391200.0}, {"date": "2024-07-03", "close": 31.03, "volume": 188640.0}, {"date": "2024-07-04", "close": 30.99, "volume": 185629.0}, {"date": "2024-07-05", "close": 31.28, "volume": 100680.0}, {"date": "2024-07-08", "close": 32.0, "volume": 138286.0}, {"date": "2024-07-09", "close": 32.19, "volume": 122598.0}, {"date": "2024-07-10", "close": 32.35, "volume": 131472.0}, {"date": "2024-07-11", "close": 32.25, "volume": 271091.0}, {"date": "2024-07-12", "close": 33.42, "volume": 183714.0}, {"date": "2024-07-15", "close": 33.67, "volume": 165717.0}, {"date": "2024-07-16", "close": 33.69, "volume": 167352.0}, {"date": "2024-07-17", "close": 33.6, "volume": 205200.0}, {"date": "2024-07-18", "close": 33.5, "volume": 98179.0}, {"date": "2024-07-19", "close": 33.85, "volume": 180136.0}, {"date": "2024-07-22", "close": 33.77, "volume": 80827.0}, {"date": "2024-07-23", "close": 33.86, "volume": 122656.0}, {"date": "2024-07-24", "close": 33.88, "volume": 141614.0}, {"date": "2024-07-25", "close": 33.43, "volume": 143139.0}, {"date": "2024-07-26", "close": 33.78, "volume": 60659.0}, {"date": "2024-07-29", "close": 34.02, "volume": 80218.0}, {"date": "2024-07-30", "close": 33.72, "volume": 100748.0}, {"date": "2024-07-31", "close": 34.94, "volume": 530927.0}, {"date": "2024-08-01", "close": 34.99, "volume": 425889.0}, {"date": "2024-08-02", "close": 33.38, "volume": 224491.0}, {"date": "2024-08-05", "close": 30.94, "volume": 501892.0}, {"date": "2024-08-06", "close": 31.89, "volume": 275442.0}, {"date": "2024-08-07", "close": 32.61, "volume": 163642.0}, {"date": "2024-08-08", "close": 32.63, "volume": 143921.0}, {"date": "2024-08-09", "close": 32.82, "volume": 73691.0}, {"date": "2024-08-12", "close": 33.6, "volume": 204213.0}, {"date": "2024-08-13", "close": 33.38, "volume": 338968.0}, {"date": "2024-08-14", "close": 34.62, "volume": 187382.0}, {"date": "2024-08-15", "close": 35.14, "volume": 223835.0}, {"date": "2024-08-16", "close": 36.09, "volume": 137602.0}, {"date": "2024-08-19", "close": 36.3, "volume": 68074.0}, {"date": "2024-08-20", "close": 36.58, "volume": 116738.0}, {"date": "2024-08-21", "close": 36.37, "volume": 172083.0}, {"date": "2024-08-22", "close": 37.07, "volume": 104355.0}, {"date": "2024-08-23", "close": 37.48, "volume": 143318.0}, {"date": "2024-08-26", "close": 37.29, "volume": 282611.0}, {"date": "2024-08-27", "close": 32.45, "volume": 1184658.0}, {"date": "2024-08-28", "close": 31.81, "volume": 762616.0}, {"date": "2024-08-29", "close": 31.0, "volume": 477115.0}, {"date": "2024-08-30", "close": 31.09, "volume": 516517.0}, {"date": "2024-09-02", "close": 32.05, "volume": 717012.0}, {"date": "2024-09-03", "close": 33.42, "volume": 817223.0}, {"date": "2024-09-04", "close": 32.63, "volume": 291062.0}, {"date": "2024-09-05", "close": 31.87, "volume": 239573.0}, {"date": "2024-09-06", "close": 32.44, "volume": 250830.0}, {"date": "2024-09-09", "close": 30.99, "volume": 1011612.0}, {"date": "2024-09-10", "close": 30.81, "volume": 236565.0}, {"date": "2024-09-11", "close": 31.36, "volume": 235976.0}, {"date": "2024-09-12", "close": 31.77, "volume": 240521.0}, {"date": "2024-09-13", "close": 31.37, "volume": 478662.0}, {"date": "2024-09-16", "close": 31.89, "volume": 310437.0}, {"date": "2024-09-17", "close": 31.72, "volume": 195118.0}, {"date": "2024-09-18", "close": 32.42, "volume": 326784.0}, {"date": "2024-09-19", "close": 32.51, "volume": 265926.0}, {"date": "2024-09-20", "close": 33.54, "volume": 526456.0}, {"date": "2024-09-23", "close": 33.87, "volume": 176010.0}, {"date": "2024-09-24", "close": 34.48, "volume": 191884.0}, {"date": "2024-09-25", "close": 34.99, "volume": 244278.0}, {"date": "2024-09-26", "close": 36.17, "volume": 344345.0}, {"date": "2024-09-27", "close": 36.47, "volume": 185651.0}, {"date": "2024-09-30", "close": 36.0, "volume": 275334.0}, {"date": "2024-10-01", "close": 36.18, "volume": 190574.0}, {"date": "2024-10-02", "close": 35.77, "volume": 129332.0}, {"date": "2024-10-03", "close": 35.49, "volume": 169559.0}, {"date": "2024-10-04", "close": 34.68, "volume": 135232.0}, {"date": "2024-10-07", "close": 36.34, "volume": 402432.0}, {"date": "2024-10-08", "close": 35.8, "volume": 126662.0}, {"date": "2024-10-09", "close": 35.76, "volume": 112269.0}, {"date": "2024-10-10", "close": 35.76, "volume": 106239.0}, {"date": "2024-10-11", "close": 35.51, "volume": 81105.0}, {"date": "2024-10-14", "close": 34.96, "volume": 151466.0}, {"date": "2024-10-15", "close": 36.19, "volume": 160277.0}, {"date": "2024-10-16", "close": 35.88, "volume": 188629.0}, {"date": "2024-10-17", "close": 34.95, "volume": 219554.0}, {"date": "2024-10-18", "close": 33.06, "volume": 321002.0}, {"date": "2024-10-21", "close": 30.93, "volume": 1247576.0}, {"date": "2024-10-22", "close": 30.43, "volume": 427346.0}, {"date": "2024-10-23", "close": 29.85, "volume": 546139.0}, {"date": "2024-10-24", "close": 28.9, "volume": 590212.0}, {"date": "2024-10-25", "close": 28.61, "volume": 376181.0}, {"date": "2024-10-28", "close": 28.75, "volume": 334707.0}, {"date": "2024-10-29", "close": 28.93, "volume": 447552.0}, {"date": "2024-10-30", "close": 29.71, "volume": 447289.0}, {"date": "2024-10-31", "close": 29.92, "volume": 340209.0}, {"date": "2024-11-01", "close": 29.62, "volume": 275163.0}, {"date": "2024-11-04", "close": 29.76, "volume": 339535.0}, {"date": "2024-11-05", "close": 29.91, "volume": 236530.0}, {"date": "2024-11-06", "close": 30.64, "volume": 233551.0}, {"date": "2024-11-07", "close": 30.21, "volume": 215195.0}, {"date": "2024-11-08", "close": 30.3, "volume": 111722.0}, {"date": "2024-11-11", "close": 29.99, "volume": 270229.0}, {"date": "2024-11-12", "close": 30.31, "volume": 169392.0}, {"date": "2024-11-13", "close": 30.31, "volume": 198194.0}, {"date": "2024-11-14", "close": 30.25, "volume": 95768.0}, {"date": "2024-11-15", "close": 29.09, "volume": 844409.0}, {"date": "2024-11-18", "close": 27.99, "volume": 702678.0}, {"date": "2024-11-19", "close": 27.35, "volume": 700409.0}, {"date": "2024-11-20", "close": 27.16, "volume": 303835.0}, {"date": "2024-11-21", "close": 26.82, "volume": 367808.0}, {"date": "2024-11-22", "close": 27.19, "volume": 697426.0}, {"date": "2024-11-25", "close": 27.85, "volume": 530525.0}, {"date": "2024-11-26", "close": 27.68, "volume": 215967.0}, {"date": "2024-11-27", "close": 28.47, "volume": 233497.0}, {"date": "2024-11-28", "close": 29.22, "volume": 256432.0}, {"date": "2024-11-29", "close": 29.41, "volume": 244282.0}, {"date": "2024-12-02", "close": 28.93, "volume": 282361.0}, {"date": "2024-12-03", "close": 29.17, "volume": 155498.0}, {"date": "2024-12-04", "close": 29.28, "volume": 169213.0}, {"date": "2024-12-05", "close": 29.88, "volume": 338546.0}, {"date": "2024-12-06", "close": 30.4, "volume": 405299.0}, {"date": "2024-12-09", "close": 30.55, "volume": 701033.0}, {"date": "2024-12-10", "close": 30.05, "volume": 219945.0}, {"date": "2024-12-11", "close": 30.04, "volume": 115629.0}, {"date": "2024-12-12", "close": 29.71, "volume": 114425.0}, {"date": "2024-12-13", "close": 29.36, "volume": 182131.0}, {"date": "2024-12-16", "close": 29.52, "volume": 171157.0}, {"date": "2024-12-17", "close": 30.21, "volume": 147787.0}, {"date": "2024-12-18", "close": 30.86, "volume": 274070.0}, {"date": "2024-12-19", "close": 29.88, "volume": 190574.0}, {"date": "2024-12-20", "close": 29.0, "volume": 193835.0}, {"date": "2024-12-23", "close": 29.91, "volume": 96098.0}, {"date": "2024-12-24", "close": 30.29, "volume": 41316.0}, {"date": "2024-12-27", "close": 30.62, "volume": 97342.0}, {"date": "2024-12-30", "close": 30.7, "volume": 97306.0}, {"date": "2024-12-31", "close": 30.16, "volume": 41900.0}, {"date": "2025-01-02", "close": 30.39, "volume": 95392.0}, {"date": "2025-01-03", "close": 30.57, "volume": 106289.0}, {"date": "2025-01-06", "close": 30.43, "volume": 162559.0}, {"date": "2025-01-07", "close": 30.49, "volume": 107949.0}, {"date": "2025-01-08", "close": 29.89, "volume": 160539.0}, {"date": "2025-01-09", "close": 26.75, "volume": 842445.0}, {"date": "2025-01-10", "close": 26.02, "volume": 425089.0}, {"date": "2025-01-13", "close": 25.54, "volume": 402459.0}, {"date": "2025-01-14", "close": 26.86, "volume": 500890.0}, {"date": "2025-01-15", "close": 27.1, "volume": 223808.0}, {"date": "2025-01-16", "close": 27.18, "volume": 262051.0}, {"date": "2025-01-17", "close": 29.28, "volume": 363596.0}, {"date": "2025-01-20", "close": 28.8, "volume": 188035.0}, {"date": "2025-01-21", "close": 28.59, "volume": 146000.0}, {"date": "2025-01-22", "close": 28.14, "volume": 705689.0}, {"date": "2025-01-23", "close": 28.17, "volume": 409034.0}, {"date": "2025-01-24", "close": 28.45, "volume": 166434.0}, {"date": "2025-01-28", "close": 29.03, "volume": 122496.0}, {"date": "2025-01-29", "close": 29.2, "volume": 140672.0}, {"date": "2025-01-30", "close": 28.87, "volume": 241286.0}, {"date": "2025-01-31", "close": 29.09, "volume": 252759.0}, {"date": "2025-02-03", "close": 27.27, "volume": 324261.0}, {"date": "2025-02-04", "close": 27.84, "volume": 228918.0}, {"date": "2025-02-05", "close": 28.3, "volume": 296551.0}, {"date": "2025-02-06", "close": 28.69, "volume": 130194.0}, {"date": "2025-02-07", "close": 28.69, "volume": 102008.0}, {"date": "2025-02-10", "close": 28.05, "volume": 105696.0}, {"date": "2025-02-11", "close": 28.41, "volume": 83448.0}, {"date": "2025-02-12", "close": 28.4, "volume": 90761.0}, {"date": "2025-02-13", "close": 28.89, "volume": 111683.0}, {"date": "2025-02-14", "close": 29.06, "volume": 113176.0}, {"date": "2025-02-17", "close": 29.98, "volume": 132458.0}, {"date": "2025-02-18", "close": 29.95, "volume": 137148.0}, {"date": "2025-02-19", "close": 30.52, "volume": 152541.0}, {"date": "2025-02-20", "close": 30.15, "volume": 307612.0}, {"date": "2025-02-21", "close": 29.3, "volume": 441740.0}, {"date": "2025-02-24", "close": 28.2, "volume": 592535.0}, {"date": "2025-02-25", "close": 26.9, "volume": 744198.0}, {"date": "2025-02-26", "close": 28.44, "volume": 365577.0}, {"date": "2025-02-27", "close": 28.57, "volume": 403276.0}, {"date": "2025-02-28", "close": 29.09, "volume": 547146.0}, {"date": "2025-03-03", "close": 28.7, "volume": 306722.0}, {"date": "2025-03-04", "close": 27.69, "volume": 318988.0}, {"date": "2025-03-05", "close": 27.2, "volume": 383099.0}, {"date": "2025-03-06", "close": 26.37, "volume": 298657.0}, {"date": "2025-03-07", "close": 25.49, "volume": 327440.0}, {"date": "2025-03-10", "close": 25.31, "volume": 261540.0}, {"date": "2025-03-11", "close": 24.93, "volume": 476822.0}, {"date": "2025-03-12", "close": 24.18, "volume": 353378.0}, {"date": "2025-03-13", "close": 24.04, "volume": 262585.0}, {"date": "2025-03-14", "close": 24.1, "volume": 167601.0}, {"date": "2025-03-17", "close": 25.12, "volume": 320517.0}, {"date": "2025-03-18", "close": 25.1, "volume": 375211.0}, {"date": "2025-03-19", "close": 24.27, "volume": 393094.0}, {"date": "2025-03-20", "close": 25.23, "volume": 306815.0}, {"date": "2025-03-21", "close": 25.11, "volume": 334653.0}, {"date": "2025-03-24", "close": 24.95, "volume": 68362.0}, {"date": "2025-03-25", "close": 25.42, "volume": 110620.0}, {"date": "2025-03-26", "close": 25.0, "volume": 169108.0}, {"date": "2025-03-27", "close": 24.66, "volume": 249573.0}, {"date": "2025-03-28", "close": 24.72, "volume": 202920.0}, {"date": "2025-03-31", "close": 24.0, "volume": 172841.0}, {"date": "2025-04-01", "close": 23.93, "volume": 91851.0}, {"date": "2025-04-02", "close": 23.88, "volume": 152099.0}, {"date": "2025-04-03", "close": 23.04, "volume": 926267.0}, {"date": "2025-04-04", "close": 22.85, "volume": 563586.0}, {"date": "2025-04-07", "close": 20.95, "volume": 599035.0}, {"date": "2025-04-08", "close": 21.94, "volume": 389659.0}, {"date": "2025-04-09", "close": 21.91, "volume": 388670.0}, {"date": "2025-04-10", "close": 23.96, "volume": 403206.0}, {"date": "2025-04-11", "close": 24.15, "volume": 290311.0}, {"date": "2025-04-14", "close": 24.74, "volume": 488865.0}, {"date": "2025-04-15", "close": 24.42, "volume": 175019.0}, {"date": "2025-04-16", "close": 23.82, "volume": 288258.0}, {"date": "2025-04-17", "close": 23.84, "volume": 282046.0}, {"date": "2025-04-22", "close": 23.46, "volume": 140551.0}, {"date": "2025-04-23", "close": 24.66, "volume": 189330.0}, {"date": "2025-04-24", "close": 24.27, "volume": 196592.0}, {"date": "2025-04-28", "close": 24.1, "volume": 161473.0}, {"date": "2025-04-29", "close": 24.44, "volume": 207844.0}, {"date": "2025-04-30", "close": 24.93, "volume": 228299.0}, {"date": "2025-05-01", "close": 25.37, "volume": 193825.0}, {"date": "2025-05-02", "close": 25.47, "volume": 104044.0}, {"date": "2025-05-05", "close": 25.1, "volume": 205412.0}, {"date": "2025-05-06", "close": 24.85, "volume": 174357.0}, {"date": "2025-05-07", "close": 25.26, "volume": 393885.0}, {"date": "2025-05-08", "close": 25.7, "volume": 326840.0}, {"date": "2025-05-09", "close": 26.47, "volume": 110741.0}, {"date": "2025-05-12", "close": 27.31, "volume": 187188.0}, {"date": "2025-05-13", "close": 28.49, "volume": 420950.0}, {"date": "2025-05-14", "close": 28.53, "volume": 382886.0}, {"date": "2025-05-15", "close": 28.5, "volume": 202032.0}, {"date": "2025-05-16", "close": 28.48, "volume": 110197.0}, {"date": "2025-05-19", "close": 28.71, "volume": 124503.0}, {"date": "2025-05-20", "close": 28.7, "volume": 123088.0}, {"date": "2025-05-21", "close": 27.95, "volume": 132119.0}, {"date": "2025-05-22", "close": 27.79, "volume": 128981.0}, {"date": "2025-05-23", "close": 27.88, "volume": 119665.0}, {"date": "2025-05-26", "close": 27.96, "volume": 87657.0}, {"date": "2025-05-27", "close": 29.14, "volume": 245739.0}, {"date": "2025-05-28", "close": 28.92, "volume": 267074.0}, {"date": "2025-05-29", "close": 29.28, "volume": 126659.0}, {"date": "2025-05-30", "close": 29.35, "volume": 357580.0}, {"date": "2025-06-02", "close": 29.44, "volume": 172629.0}, {"date": "2025-06-03", "close": 29.33, "volume": 196820.0}, {"date": "2025-06-04", "close": 32.0, "volume": 426447.0}, {"date": "2025-06-05", "close": 32.24, "volume": 328651.0}, {"date": "2025-06-06", "close": 32.74, "volume": 203837.0}, {"date": "2025-06-10", "close": 33.09, "volume": 189311.0}, {"date": "2025-06-11", "close": 32.64, "volume": 258269.0}, {"date": "2025-06-12", "close": 32.99, "volume": 139118.0}, {"date": "2025-06-13", "close": 32.65, "volume": 212562.0}, {"date": "2025-06-16", "close": 32.8, "volume": 162164.0}, {"date": "2025-06-17", "close": 32.27, "volume": 238922.0}, {"date": "2025-06-18", "close": 30.57, "volume": 1644042.0}, {"date": "2025-06-19", "close": 29.71, "volume": 506235.0}, {"date": "2025-06-20", "close": 29.83, "volume": 588516.0}, {"date": "2025-06-23", "close": 30.2, "volume": 302908.0}, {"date": "2025-06-24", "close": 30.33, "volume": 188552.0}, {"date": "2025-06-25", "close": 30.89, "volume": 185093.0}, {"date": "2025-06-26", "close": 30.55, "volume": 250822.0}, {"date": "2025-06-27", "close": 30.91, "volume": 271685.0}, {"date": "2025-06-30", "close": 31.68, "volume": 346276.0}, {"date": "2025-07-01", "close": 30.3, "volume": 224948.0}, {"date": "2025-07-02", "close": 30.15, "volume": 166438.0}, {"date": "2025-07-03", "close": 30.66, "volume": 251704.0}, {"date": "2025-07-04", "close": 30.69, "volume": 143126.0}, {"date": "2025-07-07", "close": 30.58, "volume": 166931.0}, {"date": "2025-07-08", "close": 30.74, "volume": 215560.0}, {"date": "2025-07-09", "close": 31.46, "volume": 234906.0}, {"date": "2025-07-10", "close": 33.06, "volume": 350161.0}, {"date": "2025-07-11", "close": 32.24, "volume": 269102.0}, {"date": "2025-07-14", "close": 31.38, "volume": 93974.0}, {"date": "2025-07-15", "close": 32.01, "volume": 80267.0}, {"date": "2025-07-16", "close": 32.2, "volume": 165799.0}, {"date": "2025-07-17", "close": 32.75, "volume": 447241.0}, {"date": "2025-07-18", "close": 33.87, "volume": 312302.0}, {"date": "2025-07-21", "close": 33.52, "volume": 129303.0}, {"date": "2025-07-22", "close": 32.26, "volume": 136276.0}, {"date": "2025-07-23", "close": 31.9, "volume": 186673.0}, {"date": "2025-07-24", "close": 32.58, "volume": 135725.0}, {"date": "2025-07-25", "close": 32.8, "volume": 115308.0}, {"date": "2025-07-28", "close": 33.24, "volume": 122984.0}, {"date": "2025-07-29", "close": 33.27, "volume": 143299.0}, {"date": "2025-07-30", "close": 33.42, "volume": 118911.0}, {"date": "2025-07-31", "close": 34.14, "volume": 219550.0}, {"date": "2025-08-01", "close": 33.81, "volume": 157342.0}, {"date": "2025-08-04", "close": 33.8, "volume": 143290.0}, {"date": "2025-08-05", "close": 34.08, "volume": 177902.0}, {"date": "2025-08-06", "close": 34.76, "volume": 136582.0}, {"date": "2025-08-07", "close": 34.98, "volume": 124242.0}, {"date": "2025-08-08", "close": 35.06, "volume": 124139.0}, {"date": "2025-08-11", "close": 34.98, "volume": 87774.0}, {"date": "2025-08-12", "close": 35.31, "volume": 184283.0}, {"date": "2025-08-13", "close": 35.0, "volume": 99068.0}, {"date": "2025-08-14", "close": 35.0, "volume": 107672.0}, {"date": "2025-08-15", "close": 34.94, "volume": 210341.0}, {"date": "2025-08-18", "close": 34.95, "volume": 194756.0}, {"date": "2025-08-19", "close": 35.03, "volume": 235000.0}, {"date": "2025-08-20", "close": 35.09, "volume": 168564.0}, {"date": "2025-08-21", "close": 35.47, "volume": 328238.0}, {"date": "2025-08-22", "close": 35.23, "volume": 223699.0}, {"date": "2025-08-25", "close": 36.24, "volume": 271824.0}, {"date": "2025-08-26", "close": 36.41, "volume": 377524.0}, {"date": "2025-08-27", "close": 41.23, "volume": 852870.0}, {"date": "2025-08-28", "close": 41.83, "volume": 846968.0}, {"date": "2025-08-29", "close": 43.14, "volume": 383194.0}, {"date": "2025-09-01", "close": 42.12, "volume": 291734.0}, {"date": "2025-09-02", "close": 41.54, "volume": 339123.0}, {"date": "2025-09-03", "close": 40.86, "volume": 324930.0}, {"date": "2025-09-04", "close": 40.77, "volume": 214187.0}, {"date": "2025-09-05", "close": 41.54, "volume": 1039377.0}, {"date": "2025-09-08", "close": 41.84, "volume": 141515.0}, {"date": "2025-09-09", "close": 41.81, "volume": 145314.0}, {"date": "2025-09-10", "close": 42.11, "volume": 177739.0}, {"date": "2025-09-11", "close": 41.37, "volume": 128844.0}, {"date": "2025-09-12", "close": 40.76, "volume": 141946.0}, {"date": "2025-09-15", "close": 39.66, "volume": 234763.0}, {"date": "2025-09-16", "close": 39.8, "volume": 265323.0}, {"date": "2025-09-17", "close": 39.67, "volume": 217657.0}, {"date": "2025-09-18", "close": 39.48, "volume": 125396.0}, {"date": "2025-09-19", "close": 39.03, "volume": 535704.0}, {"date": "2025-09-22", "close": 39.31, "volume": 155464.0}, {"date": "2025-09-23", "close": 38.72, "volume": 173827.0}, {"date": "2025-09-24", "close": 38.02, "volume": 127706.0}, {"date": "2025-09-25", "close": 37.31, "volume": 255344.0}, {"date": "2025-09-26", "close": 37.41, "volume": 205275.0}, {"date": "2025-09-29", "close": 37.57, "volume": 121656.0}, {"date": "2025-09-30", "close": 37.39, "volume": 184790.0}, {"date": "2025-10-01", "close": 37.14, "volume": 179913.0}, {"date": "2025-10-02", "close": 37.52, "volume": 187666.0}, {"date": "2025-10-03", "close": 37.71, "volume": 138608.0}, {"date": "2025-10-06", "close": 37.34, "volume": 60301.0}, {"date": "2025-10-07", "close": 37.14, "volume": 362305.0}, {"date": "2025-10-08", "close": 37.06, "volume": 120373.0}, {"date": "2025-10-09", "close": 38.01, "volume": 174188.0}, {"date": "2025-10-10", "close": 38.3, "volume": 159443.0}, {"date": "2025-10-13", "close": 37.71, "volume": 124795.0}, {"date": "2025-10-14", "close": 37.95, "volume": 125150.0}, {"date": "2025-10-15", "close": 38.05, "volume": 244832.0}, {"date": "2025-10-16", "close": 38.78, "volume": 173558.0}, {"date": "2025-10-17", "close": 37.67, "volume": 121085.0}, {"date": "2025-10-20", "close": 37.77, "volume": 63809.0}, {"date": "2025-10-21", "close": 38.32, "volume": 86754.0}, {"date": "2025-10-22", "close": 38.09, "volume": 119148.0}, {"date": "2025-10-23", "close": 38.64, "volume": 118690.0}, {"date": "2025-10-24", "close": 38.62, "volume": 111351.0}, {"date": "2025-10-27", "close": 38.6, "volume": 101490.0}, {"date": "2025-10-28", "close": 37.73, "volume": 120525.0}, {"date": "2025-10-29", "close": 38.23, "volume": 87020.0}, {"date": "2025-10-30", "close": 38.05, "volume": 125068.0}, {"date": "2025-10-31", "close": 36.24, "volume": 224537.0}, {"date": "2025-11-03", "close": 36.37, "volume": 523643.0}, {"date": "2025-11-04", "close": 36.28, "volume": 132593.0}, {"date": "2025-11-05", "close": 37.09, "volume": 112042.0}, {"date": "2025-11-06", "close": 36.36, "volume": 197441.0}, {"date": "2025-11-07", "close": 35.77, "volume": 189136.0}, {"date": "2025-11-10", "close": 36.62, "volume": 131421.0}, {"date": "2025-11-11", "close": 35.9, "volume": 122434.0}, {"date": "2025-11-12", "close": 35.49, "volume": 184629.0}, {"date": "2025-11-13", "close": 35.59, "volume": 187929.0}, {"date": "2025-11-14", "close": 35.21, "volume": 150286.0}, {"date": "2025-11-17", "close": 35.39, "volume": 120612.0}, {"date": "2025-11-18", "close": 34.89, "volume": 138832.0}, {"date": "2025-11-19", "close": 34.52, "volume": 227561.0}, {"date": "2025-11-20", "close": 34.82, "volume": 212921.0}, {"date": "2025-11-21", "close": 30.02, "volume": 653402.0}, {"date": "2025-11-24", "close": 30.68, "volume": 337000.0}, {"date": "2025-11-25", "close": 30.93, "volume": 210147.0}, {"date": "2025-11-26", "close": 31.21, "volume": 304033.0}, {"date": "2025-11-27", "close": 31.93, "volume": 152295.0}, {"date": "2025-11-28", "close": 32.13, "volume": 119520.0}, {"date": "2025-12-01", "close": 31.74, "volume": 172093.0}, {"date": "2025-12-02", "close": 31.61, "volume": 114210.0}, {"date": "2025-12-03", "close": 31.58, "volume": 192339.0}, {"date": "2025-12-04", "close": 31.79, "volume": 211280.0}, {"date": "2025-12-05", "close": 31.75, "volume": 186597.0}, {"date": "2025-12-08", "close": 31.66, "volume": 76954.0}, {"date": "2025-12-09", "close": 31.12, "volume": 150143.0}, {"date": "2025-12-10", "close": 30.59, "volume": 173353.0}, {"date": "2025-12-11", "close": 30.8, "volume": 231658.0}, {"date": "2025-12-12", "close": 29.94, "volume": 156307.0}, {"date": "2025-12-15", "close": 29.91, "volume": 99573.0}, {"date": "2025-12-16", "close": 29.33, "volume": 218762.0}, {"date": "2025-12-17", "close": 28.7, "volume": 243960.0}, {"date": "2025-12-18", "close": 28.85, "volume": 257850.0}, {"date": "2025-12-19", "close": 30.5, "volume": 408717.0}, {"date": "2025-12-22", "close": 29.78, "volume": 175715.0}, {"date": "2025-12-23", "close": 30.0, "volume": 78186.0}, {"date": "2025-12-24", "close": 29.83, "volume": 44544.0}, {"date": "2025-12-29", "close": 29.24, "volume": 71866.0}, {"date": "2025-12-30", "close": 29.34, "volume": 73619.0}, {"date": "2025-12-31", "close": 29.31, "volume": 52786.0}, {"date": "2026-01-02", "close": 29.29, "volume": 60924.0}, {"date": "2026-01-05", "close": 29.46, "volume": 92849.0}, {"date": "2026-01-06", "close": 28.11, "volume": 96463.0}, {"date": "2026-01-07", "close": 28.79, "volume": 134082.0}, {"date": "2026-01-08", "close": 28.99, "volume": 101122.0}, {"date": "2026-01-09", "close": 29.17, "volume": 134189.0}, {"date": "2026-01-12", "close": 29.64, "volume": 108174.0}, {"date": "2026-01-13", "close": 28.69, "volume": 121283.0}, {"date": "2026-01-14", "close": 29.98, "volume": 301599.0}, {"date": "2026-01-15", "close": 30.02, "volume": 183681.0}, {"date": "2026-01-16", "close": 30.7, "volume": 112788.0}, {"date": "2026-01-19", "close": 30.28, "volume": 104001.0}, {"date": "2026-01-20", "close": 31.05, "volume": 174359.0}, {"date": "2026-01-21", "close": 30.2, "volume": 168041.0}, {"date": "2026-01-22", "close": 30.97, "volume": 190471.0}, {"date": "2026-01-23", "close": 31.17, "volume": 104543.0}, {"date": "2026-01-27", "close": 31.07, "volume": 84252.0}, {"date": "2026-01-28", "close": 30.5, "volume": 161467.0}, {"date": "2026-01-29", "close": 30.82, "volume": 180659.0}, {"date": "2026-01-30", "close": 30.99, "volume": 266584.0}, {"date": "2026-02-02", "close": 31.44, "volume": 184930.0}, {"date": "2026-02-03", "close": 32.37, "volume": 173216.0}, {"date": "2026-02-04", "close": 30.8, "volume": 304016.0}, {"date": "2026-02-05", "close": 32.09, "volume": 257496.0}, {"date": "2026-02-06", "close": 31.21, "volume": 114655.0}, {"date": "2026-02-09", "close": 32.09, "volume": 140267.0}, {"date": "2026-02-10", "close": 33.17, "volume": 132161.0}, {"date": "2026-02-11", "close": 33.03, "volume": 187568.0}, {"date": "2026-02-12", "close": 29.39, "volume": 303281.0}, {"date": "2026-02-13", "close": 28.38, "volume": 290128.0}, {"date": "2026-02-16", "close": 28.85, "volume": 181646.0}, {"date": "2026-02-17", "close": 29.92, "volume": 159812.0}, {"date": "2026-02-18", "close": 31.01, "volume": 98589.0}, {"date": "2026-02-19", "close": 27.04, "volume": 949148.0}, {"date": "2026-02-20", "close": 26.21, "volume": 394795.0}, {"date": "2026-02-23", "close": 25.84, "volume": 213110.0}, {"date": "2026-02-24", "close": 24.89, "volume": 232617.0}, {"date": "2026-02-25", "close": 25.09, "volume": 228980.0}, {"date": "2026-02-26", "close": 24.7, "volume": 295173.0}, {"date": "2026-02-27", "close": 23.93, "volume": 2123593.0}, {"date": "2026-03-02", "close": 23.47, "volume": 688205.0}, {"date": "2026-03-03", "close": 22.48, "volume": 1007320.0}, {"date": "2026-03-04", "close": 21.9, "volume": 3275332.0}, {"date": "2026-03-05", "close": 21.47, "volume": 1723897.0}, {"date": "2026-03-06", "close": 21.96, "volume": 543447.0}, {"date": "2026-03-09", "close": 21.92, "volume": 553945.0}, {"date": "2026-03-10", "close": 22.59, "volume": 486806.0}, {"date": "2026-03-11", "close": 22.36, "volume": 481576.0}, {"date": "2026-03-12", "close": 20.79, "volume": 860397.0}, {"date": "2026-03-13", "close": 20.84, "volume": 521961.0}, {"date": "2026-03-16", "close": 21.01, "volume": 207587.0}, {"date": "2026-03-17", "close": 20.8, "volume": 219217.0}, {"date": "2026-03-18", "close": 20.76, "volume": 247199.0}, {"date": "2026-03-19", "close": 20.27, "volume": 477890.0}, {"date": "2026-03-20", "close": 20.32, "volume": 1444357.0}, {"date": "2026-03-23", "close": 21.07, "volume": 567931.0}, {"date": "2026-03-24", "close": 21.12, "volume": 427544.0}, {"date": "2026-03-25", "close": 22.47, "volume": 492203.0}, {"date": "2026-03-26", "close": 22.8, "volume": 618664.0}, {"date": "2026-03-27", "close": 22.06, "volume": 494459.0}, {"date": "2026-03-30", "close": 21.51, "volume": 225462.0}, {"date": "2026-03-31", "close": 21.16, "volume": 416293.0}, {"date": "2026-04-01", "close": 21.76, "volume": 433964.0}, {"date": "2026-04-02", "close": 21.0, "volume": 269628.0}, {"date": "2026-04-07", "close": 21.42, "volume": 244538.0}, {"date": "2026-04-08", "close": 24.04, "volume": 390687.0}, {"date": "2026-04-09", "close": 23.07, "volume": 424947.0}, {"date": "2026-04-10", "close": 23.32, "volume": 336256.0}, {"date": "2026-04-13", "close": 23.26, "volume": 263208.0}, {"date": "2026-04-14", "close": 22.8, "volume": 328584.0}, {"date": "2026-04-15", "close": 22.64, "volume": 253034.0}, {"date": "2026-04-16", "close": 23.43, "volume": 423169.0}, {"date": "2026-04-17", "close": 23.81, "volume": 419758.0}, {"date": "2026-04-20", "close": 24.85, "volume": 280735.0}, {"date": "2026-04-21", "close": 24.71, "volume": 252583.0}, {"date": "2026-04-22", "close": 24.27, "volume": 194314.0}, {"date": "2026-04-23", "close": 24.0, "volume": 185762.0}, {"date": "2026-04-24", "close": 23.71, "volume": 118739.0}, {"date": "2026-04-27", "close": 23.79, "volume": 99925.0}, {"date": "2026-04-28", "close": 23.39, "volume": 144834.0}, {"date": "2026-04-29", "close": 23.47, "volume": 154792.0}, {"date": "2026-04-30", "close": 23.65, "volume": 172166.0}, {"date": "2026-05-01", "close": 24.06, "volume": 631509.0}, {"date": "2026-05-04", "close": 22.7, "volume": 258843.0}, {"date": "2026-05-05", "close": 22.24, "volume": 750202.0}, {"date": "2026-05-06", "close": 22.13, "volume": 302200.0}, {"date": "2026-05-07", "close": 23.2, "volume": 512084.0}, {"date": "2026-05-08", "close": 22.76, "volume": 200388.0}, {"date": "2026-05-11", "close": 22.93, "volume": 155551.0}, {"date": "2026-05-12", "close": 21.83, "volume": 469422.0}, {"date": "2026-05-13", "close": 21.53, "volume": 473438.0}, {"date": "2026-05-14", "close": 21.52, "volume": 683145.0}, {"date": "2026-05-15", "close": 22.21, "volume": 340107.0}, {"date": "2026-05-18", "close": 21.21, "volume": 385372.0}, {"date": "2026-05-19", "close": 21.18, "volume": 354670.0}, {"date": "2026-05-20", "close": 20.88, "volume": 544164.0}, {"date": "2026-05-21", "close": 21.58, "volume": 342882.0}, {"date": "2026-05-22", "close": 21.89, "volume": 258373.0}, {"date": "2026-05-25", "close": 22.19, "volume": 278347.0}, {"date": "2026-05-26", "close": 22.49, "volume": 260742.0}, {"date": "2026-05-27", "close": 22.89, "volume": 670647.0}, {"date": "2026-05-28", "close": 22.61, "volume": 293570.0}, {"date": "2026-05-29", "close": 23.22, "volume": 505634.0}, {"date": "2026-06-01", "close": 23.1, "volume": 206741.0}, {"date": "2026-06-02", "close": 22.48, "volume": 501952.0}, {"date": "2026-06-03", "close": 20.91, "volume": 508628.0}, {"date": "2026-06-04", "close": 20.63, "volume": 232769.0}, {"date": "2026-06-05", "close": 20.43, "volume": 297333.0}, {"date": "2026-06-09", "close": 20.92, "volume": 237498.0}, {"date": "2026-06-10", "close": 21.46, "volume": 333028.0}, {"date": "2026-06-11", "close": 21.43, "volume": 434598.0}, {"date": "2026-06-12", "close": 22.2, "volume": 280577.0}, {"date": "2026-06-15", "close": 22.76, "volume": 336150.0}, {"date": "2026-06-16", "close": 22.78, "volume": 252815.0}, {"date": "2026-06-17", "close": 22.83, "volume": 296434.0}, {"date": "2026-06-18", "close": 23.03, "volume": 275380.0}, {"date": "2026-06-19", "close": 23.41, "volume": 465563.0}, {"date": "2026-06-22", "close": 23.42, "volume": 343665.0}, {"date": "2026-06-23", "close": 22.83, "volume": 219474.0}, {"date": "2026-06-24", "close": 21.98, "volume": 390633.0}, {"date": "2026-06-25", "close": 23.09, "volume": 267379.0}, {"date": "2026-06-26", "close": 23.25, "volume": 213124.0}, {"date": "2026-06-29", "close": 23.88, "volume": 164877.0}, {"date": "2026-06-30", "close": 23.63, "volume": 203798.0}, {"date": "2026-07-01", "close": 22.96, "volume": 173323.0}, {"date": "2026-07-02", "close": 22.48, "volume": 164123.0}, {"date": "2026-07-03", "close": 22.11, "volume": 304302.0}, {"date": "2026-07-06", "close": 22.49, "volume": 179289.0}, {"date": "2026-07-07", "close": 22.68, "volume": 320590.0}, {"date": "2026-07-08", "close": 22.64, "volume": 258438.0}, {"date": "2026-07-09", "close": 23.2, "volume": 354969.0}, {"date": "2026-07-10", "close": 22.88, "volume": 216387.0}, {"date": "2026-07-13", "close": 22.6, "volume": 186857.0}, {"date": "2026-07-14", "close": 22.59, "volume": 105425.0}, {"date": "2026-07-15", "close": 22.52, "volume": 129112.0}, {"date": "2026-07-16", "close": 23.63, "volume": 269028.0}, {"date": "2026-07-17", "close": 23.35, "volume": 151244.0}, {"date": "2026-07-20", "close": 22.84, "volume": 161201.0}, {"date": "2026-07-21", "close": 22.15, "volume": 323776.0}, {"date": "2026-07-22", "close": 21.85, "volume": 211120.0}, {"date": "2026-07-23", "close": 21.62, "volume": 375465.0}, {"date": "2026-07-24", "close": 20.66, "volume": 397824.0}, {"date": "2026-07-27", "close": 21.4, "volume": 212978.0}, {"date": "2026-07-28", "close": 22.84, "volume": 300468.0}, {"date": "2026-07-29", "close": 24.64, "volume": 505242.0}, {"date": "2026-07-30", "close": 23.96, "volume": 614278.0}, {"date": "2026-07-31", "close": 23.86, "volume": 343845.0}, {"date": "2026-08-03", "close": 24.75, "volume": 385635.0}, {"date": "2026-08-04", "close": 25.31, "volume": 472902.0}, {"date": "2026-08-05", "close": 26.19, "volume": 412094.0}, {"date": "2026-08-06", "close": 26.9, "volume": 349241.0}, {"date": "2026-08-07", "close": 27.1, "volume": 229441.0}, {"date": "2026-08-10", "close": 26.37, "volume": 234763.0}, {"date": "2026-08-11", "close": 26.18, "volume": 150649.0}, {"date": "2026-08-12", "close": 25.01, "volume": 365481.0}, {"date": "2026-08-13", "close": 24.56, "volume": 235026.0}, {"date": "2026-08-14", "close": 24.71, "volume": 209316.0}, {"date": "2026-08-17", "close": 24.18, "volume": 254466.0}, {"date": "2026-08-18", "close": 23.89, "volume": 193168.0}, {"date": "2026-08-19", "close": 22.88, "volume": 394745.0}, {"date": "2026-08-20", "close": 23.53, "volume": 686512.0}, {"date": "2026-08-21", "close": 23.1, "volume": 306219.0}, {"date": "2026-08-24", "close": 23.3, "volume": 352000.0}, {"date": "2026-08-25", "close": 24.5, "volume": 268336.0}, {"date": "2026-08-26", "close": 27.62, "volume": 1118782.0}, {"date": "2026-08-27", "close": 26.9, "volume": 514579.0}, {"date": "2026-08-28", "close": 26.35, "volume": 456849.0}, {"date": "2026-08-31", "close": 25.72, "volume": 401027.0}, {"date": "2026-09-01", "close": 25.11, "volume": 422978.0}, {"date": "2026-09-02", "close": 24.03, "volume": 337128.0}, {"date": "2026-09-03", "close": 23.15, "volume": 769320.0}, {"date": "2026-09-04", "close": 23.08, "volume": 546859.0}, {"date": "2026-09-07", "close": 23.6, "volume": 367994.0}], "refreshing": true}