{"ticker": "OSG", "overview": {"cik": "874501", "ticker": "OSG", "name": "OCTAVE SPECIALTY GROUP INC", "industry": "Surety Insurance", "country": "United States", "sic": "6351", "announcements": [{"form": "S-8", "date": "2026-08-06", "title": "Employee share plan", "accession": "0001628280-26-054482", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-06", "title": "Form S-8 POS", "accession": "0001628280-26-054475", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054446", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054440", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001421", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001628280-26-048011", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001628280-26-048005", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001628280-26-047997", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047531", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047527", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047525", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047523", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047521", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047518", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001628280-26-039234", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-14", "title": "Form DEFA14A", "accession": "0001628280-26-035119", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-217323", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001595888-26-000041", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-031393", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001628280-26-031377", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-10", "title": "Form ARS", "accession": "0001628280-26-024697", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-10", "title": "Form DEFA14A", "accession": "0001628280-26-024691", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-10", "title": "Proxy statement", "accession": "0001628280-26-024684", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-07", "title": "Material event", "accession": "0001628280-26-024072", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001628280-26-023253", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "OSG", "has_prices": true, "as_of": "2026-10-08", "last": 4.77, "prev_close": 4.62, "change": 0.14999999999999947, "change_pct": 0.03246753246753235, "session_volume": 841882.0, "vwap_5": 4.651757353194541, "vwap_20": 4.502505519586602, "vwap_60": 4.793496469652074, "vwap_250": 6.252792429340993, "high_52w": 10.08, "low_52w": 3.94, "avg_volume_20": 513104.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001635", "src": "13DG", "ticker": "OSG", "cik": "874501", "company": "OCTAVE SPECIALTY GROUP INC", "company_raw": "OCTAVE SPECIALTY GROUP INC", "who": "Octave Specialty Group Inc", "who_key": "OCTAVE SPECIALTY GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "OCTAVE SPECIALTY GROUP INC moves to a 4.8% passive stake in OSG", "source_url": "https://www.sec.gov/Archives/edgar/data/874501/0002100119-26-001635-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5262}, {"id": "13DG-0002052113-26-001110", "src": "13DG", "ticker": "OSG", "cik": "874501", "company": "OCTAVE SPECIALTY GROUP INC", "company_raw": "OCTAVE SPECIALTY GROUP INC", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 6.5% passive stake in OSG", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001110-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9582}, {"id": "13DG-0002100119-26-001421", "src": "13DG", "ticker": "OSG", "cik": "874501", "company": "OCTAVE SPECIALTY GROUP INC", "company_raw": "OCTAVE SPECIALTY GROUP INC", "who": "Octave Specialty Group Inc", "who_key": "OCTAVE SPECIALTY GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "OCTAVE SPECIALTY GROUP INC takes a 5.04% passive stake in OSG", "source_url": "https://www.sec.gov/Archives/edgar/data/874501/0002100119-26-001421-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136302}, {"id": "13DG-0001595888-26-000041", "src": "13DG", "ticker": "OSG", "cik": "874501", "company": "OCTAVE SPECIALTY GROUP INC", "company_raw": "OCTAVE SPECIALTY GROUP INC", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "JANE STREET GROUP, LLC moves to a 1.7% passive stake in OSG", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000041-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}, {"id": "13DG-0001193125-26-217323", "src": "13DG", "ticker": "OSG", "cik": "874501", "company": "OCTAVE SPECIALTY GROUP INC", "company_raw": "OCTAVE SPECIALTY GROUP INC", "who": "Octave Specialty Group Inc", "who_key": "OCTAVE SPECIALTY GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "OCTAVE SPECIALTY GROUP INC moves to a 4.99% passive stake in OSG", "source_url": "https://www.sec.gov/Archives/edgar/data/874501/0001193125-26-217323-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}, {"id": "13DG-0000102909-26-001947", "src": "13DG", "ticker": "OSG", "cik": "874501", "company": "OCTAVE SPECIALTY GROUP INC", "company_raw": "OCTAVE SPECIALTY GROUP INC", "who": "Octave Specialty Group Inc", "who_key": "OCTAVE SPECIALTY GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "OCTAVE SPECIALTY GROUP INC adjusts its stake in OSG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/874501/0000102909-26-001947-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001635", "src": "13DG", "ticker": "OSG", "cik": "874501", "company": "OCTAVE SPECIALTY GROUP INC", "company_raw": "OCTAVE SPECIALTY GROUP INC", "who": "Octave Specialty Group Inc", "who_key": "OCTAVE SPECIALTY GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "OCTAVE SPECIALTY GROUP INC moves to a 4.8% passive stake in OSG", "source_url": "https://www.sec.gov/Archives/edgar/data/874501/0002100119-26-001635-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5262}, {"id": "13DG-0002052113-26-001110", "src": "13DG", "ticker": "OSG", "cik": "874501", "company": "OCTAVE SPECIALTY GROUP INC", "company_raw": "OCTAVE SPECIALTY GROUP INC", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 6.5% passive stake in OSG", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001110-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9582}, {"id": "13DG-0002100119-26-001421", "src": "13DG", "ticker": "OSG", "cik": "874501", "company": "OCTAVE SPECIALTY GROUP INC", "company_raw": "OCTAVE SPECIALTY GROUP INC", "who": "Octave Specialty Group Inc", "who_key": "OCTAVE SPECIALTY GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "OCTAVE SPECIALTY GROUP INC takes a 5.04% passive stake in OSG", "source_url": "https://www.sec.gov/Archives/edgar/data/874501/0002100119-26-001421-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136302}, {"id": "13DG-0001595888-26-000041", "src": "13DG", "ticker": "OSG", "cik": "874501", "company": "OCTAVE SPECIALTY GROUP INC", "company_raw": "OCTAVE SPECIALTY GROUP INC", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "JANE STREET GROUP, LLC moves to a 1.7% passive stake in OSG", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000041-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}, {"id": "13DG-0001193125-26-217323", "src": "13DG", "ticker": "OSG", "cik": "874501", "company": "OCTAVE SPECIALTY GROUP INC", "company_raw": "OCTAVE SPECIALTY GROUP INC", "who": "Octave Specialty Group Inc", "who_key": "OCTAVE SPECIALTY GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "OCTAVE SPECIALTY GROUP INC moves to a 4.99% passive stake in OSG", "source_url": "https://www.sec.gov/Archives/edgar/data/874501/0001193125-26-217323-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}, {"id": "13DG-0000102909-26-001947", "src": "13DG", "ticker": "OSG", "cik": "874501", "company": "OCTAVE SPECIALTY GROUP INC", "company_raw": "OCTAVE SPECIALTY GROUP INC", "who": "Octave Specialty Group Inc", "who_key": "OCTAVE SPECIALTY GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "OCTAVE SPECIALTY GROUP INC adjusts its stake in OSG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/874501/0000102909-26-001947-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Octave Specialty Group, Inc. Common Stock", "new_value": "OCTAVE SPECIALTY GROUP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000874501", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000874501", "applied": 1, "detected_at": "2026-10-26T18:52:45.755960"}]}, "key_people": [], "activity": [], "announcements": [{"form": "S-8", "date": "2026-08-06", "title": "Employee share plan", "accession": "0001628280-26-054482", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-06", "title": "Form S-8 POS", "accession": "0001628280-26-054475", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054446", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054440", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001421", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001628280-26-048011", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001628280-26-048005", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001628280-26-047997", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047531", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047527", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047525", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047523", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047521", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047518", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001628280-26-039234", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-14", "title": "Form DEFA14A", "accession": "0001628280-26-035119", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-217323", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001595888-26-000041", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-031393", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001628280-26-031377", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-10", "title": "Form ARS", "accession": "0001628280-26-024697", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-10", "title": "Form DEFA14A", "accession": "0001628280-26-024691", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-10", "title": "Proxy statement", "accession": "0001628280-26-024684", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-07", "title": "Material event", "accession": "0001628280-26-024072", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001628280-26-023253", "price_sensitive": false}], "performance": {"ticker": "OSG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 19.25, "volume": 122581.0}, {"date": "2016-10-11", "close": 19.16, "volume": 128737.0}, {"date": "2016-10-12", "close": 19.29, "volume": 129132.0}, {"date": "2016-10-13", "close": 19.05, "volume": 177325.0}, {"date": "2016-10-14", "close": 19.17, "volume": 118679.0}, {"date": "2016-10-17", "close": 19.3, "volume": 103570.0}, {"date": "2016-10-18", "close": 19.29, "volume": 127596.0}, {"date": "2016-10-19", "close": 19.72, "volume": 165966.0}, {"date": "2016-10-20", "close": 19.59, "volume": 89819.0}, {"date": "2016-10-21", "close": 19.3, "volume": 181800.0}, {"date": "2016-10-24", "close": 19.1, "volume": 163596.0}, {"date": "2016-10-25", "close": 19.09, "volume": 122013.0}, {"date": "2016-10-26", "close": 18.82, "volume": 135207.0}, {"date": "2016-10-27", "close": 18.82, "volume": 91852.0}, {"date": "2016-10-28", "close": 18.89, "volume": 191489.0}, {"date": "2016-10-31", "close": 18.45, "volume": 161749.0}, {"date": "2016-11-01", "close": 18.12, "volume": 173241.0}, {"date": "2016-11-02", "close": 17.97, "volume": 149875.0}, {"date": "2016-11-03", "close": 17.75, "volume": 102758.0}, {"date": "2016-11-04", "close": 19.73, "volume": 578144.0}, {"date": "2016-11-07", "close": 20.07, "volume": 404391.0}, {"date": "2016-11-08", "close": 20.57, "volume": 268614.0}, {"date": "2016-11-09", "close": 21.07, "volume": 358554.0}, {"date": "2016-11-10", "close": 21.94, "volume": 618776.0}, {"date": "2016-11-11", "close": 22.25, "volume": 443655.0}, {"date": "2016-11-14", "close": 22.8, "volume": 551608.0}, {"date": "2016-11-15", "close": 22.59, "volume": 534737.0}, {"date": "2016-11-16", "close": 22.91, "volume": 429593.0}, {"date": "2016-11-17", "close": 23.18, "volume": 478141.0}, {"date": "2016-11-18", "close": 23.29, "volume": 331119.0}, {"date": "2016-11-21", "close": 23.03, "volume": 304011.0}, {"date": "2016-11-22", "close": 23.61, "volume": 236338.0}, {"date": "2016-11-23", "close": 23.83, "volume": 270370.0}, {"date": "2016-11-25", "close": 23.93, "volume": 129187.0}, {"date": "2016-11-28", "close": 24.36, "volume": 514986.0}, {"date": "2016-11-29", "close": 24.645, "volume": 216872.0}, {"date": "2016-11-30", "close": 24.5, "volume": 274527.0}, {"date": "2016-12-01", "close": 25.205, "volume": 395925.0}, {"date": "2016-12-02", "close": 24.37, "volume": 275945.0}, {"date": "2016-12-05", "close": 25.01, "volume": 410138.0}, {"date": "2016-12-06", "close": 25.55, "volume": 302786.0}, {"date": "2016-12-07", "close": 26.0, "volume": 342048.0}, {"date": "2016-12-08", "close": 26.6, "volume": 556011.0}, {"date": "2016-12-09", "close": 26.74, "volume": 472802.0}, {"date": "2016-12-12", "close": 26.78, "volume": 281032.0}, {"date": "2016-12-13", "close": 26.56, "volume": 518426.0}, {"date": "2016-12-14", "close": 25.95, "volume": 370464.0}, {"date": "2016-12-15", "close": 25.96, "volume": 528883.0}, {"date": "2016-12-16", "close": 26.0, "volume": 815351.0}, {"date": "2016-12-19", "close": 21.99, "volume": 3745853.0}, {"date": "2016-12-20", "close": 22.07, "volume": 1249693.0}, {"date": "2016-12-21", "close": 22.72, "volume": 553843.0}, {"date": "2016-12-22", "close": 22.9, "volume": 496857.0}, {"date": "2016-12-23", "close": 22.83, "volume": 180395.0}, {"date": "2016-12-27", "close": 22.64, "volume": 161055.0}, {"date": "2016-12-28", "close": 22.64, "volume": 329472.0}, {"date": "2016-12-29", "close": 22.65, "volume": 276962.0}, {"date": "2016-12-30", "close": 22.5, "volume": 270324.0}, {"date": "2017-01-03", "close": 22.54, "volume": 442970.0}, {"date": "2017-01-04", "close": 22.87, "volume": 525319.0}, {"date": "2017-01-05", "close": 22.45, "volume": 245629.0}, {"date": "2017-01-06", "close": 22.23, "volume": 214208.0}, {"date": "2017-01-09", "close": 21.88, "volume": 283900.0}, {"date": "2017-01-10", "close": 21.98, "volume": 521141.0}, {"date": "2017-01-11", "close": 22.27, "volume": 239029.0}, {"date": "2017-01-12", "close": 22.05, "volume": 200017.0}, {"date": "2017-01-13", "close": 22.31, "volume": 135313.0}, {"date": "2017-01-17", "close": 21.89, "volume": 237188.0}, {"date": "2017-01-18", "close": 22.36, "volume": 197571.0}, {"date": "2017-01-19", "close": 22.29, "volume": 208049.0}, {"date": "2017-01-20", "close": 22.22, "volume": 188922.0}, {"date": "2017-01-23", "close": 22.14, "volume": 153437.0}, {"date": "2017-01-24", "close": 22.39, "volume": 166090.0}, {"date": "2017-01-25", "close": 22.0, "volume": 158376.0}, {"date": "2017-01-26", "close": 21.93, "volume": 171387.0}, {"date": "2017-01-27", "close": 21.69, "volume": 267035.0}, {"date": "2017-01-30", "close": 21.12, "volume": 299577.0}, {"date": "2017-01-31", "close": 20.92, "volume": 223363.0}, {"date": "2017-02-01", "close": 20.85, "volume": 251503.0}, {"date": "2017-02-02", "close": 20.95, "volume": 291959.0}, {"date": "2017-02-03", "close": 20.94, "volume": 310089.0}, {"date": "2017-02-06", "close": 21.04, "volume": 252053.0}, {"date": "2017-02-07", "close": 20.56, "volume": 258145.0}, {"date": "2017-02-08", "close": 20.98, "volume": 271839.0}, {"date": "2017-02-09", "close": 21.35, "volume": 273836.0}, {"date": "2017-02-10", "close": 21.27, "volume": 310366.0}, {"date": "2017-02-13", "close": 21.41, "volume": 246556.0}, {"date": "2017-02-14", "close": 21.66, "volume": 436296.0}, {"date": "2017-02-15", "close": 22.46, "volume": 485011.0}, {"date": "2017-02-16", "close": 22.63, "volume": 536744.0}, {"date": "2017-02-17", "close": 22.5, "volume": 400382.0}, {"date": "2017-02-21", "close": 22.18, "volume": 519936.0}, {"date": "2017-02-22", "close": 22.35, "volume": 180947.0}, {"date": "2017-02-23", "close": 22.31, "volume": 223278.0}, {"date": "2017-02-24", "close": 21.96, "volume": 143155.0}, {"date": "2017-02-27", "close": 22.02, "volume": 463543.0}, {"date": "2017-02-28", "close": 22.1, "volume": 568558.0}, {"date": "2017-03-01", "close": 21.9, "volume": 2692336.0}, {"date": "2017-03-02", "close": 22.35, "volume": 866676.0}, {"date": "2017-03-03", "close": 22.42, "volume": 401169.0}, {"date": "2017-03-06", "close": 21.63, "volume": 411270.0}, {"date": "2017-03-07", "close": 21.36, "volume": 302309.0}, {"date": "2017-03-08", "close": 20.57, "volume": 306020.0}, {"date": "2017-03-09", "close": 20.14, "volume": 504500.0}, {"date": "2017-03-10", "close": 20.07, "volume": 583689.0}, {"date": "2017-03-13", "close": 19.9, "volume": 297285.0}, {"date": "2017-03-14", "close": 19.82, "volume": 433827.0}, {"date": "2017-03-15", "close": 20.01, "volume": 287292.0}, {"date": "2017-03-16", "close": 19.84, "volume": 153137.0}, {"date": "2017-03-17", "close": 19.44, "volume": 408159.0}, {"date": "2017-03-20", "close": 18.64, "volume": 590062.0}, {"date": "2017-03-21", "close": 18.3, "volume": 424167.0}, {"date": "2017-03-22", "close": 17.95, "volume": 425101.0}, {"date": "2017-03-23", "close": 17.79, "volume": 337962.0}, {"date": "2017-03-24", "close": 17.72, "volume": 297210.0}, {"date": "2017-03-27", "close": 17.73, "volume": 282288.0}, {"date": "2017-03-28", "close": 17.88, "volume": 206997.0}, {"date": "2017-03-29", "close": 18.29, "volume": 514946.0}, {"date": "2017-03-30", "close": 18.63, "volume": 258012.0}, {"date": "2017-03-31", "close": 18.86, "volume": 553646.0}, {"date": "2017-04-03", "close": 18.65, "volume": 377730.0}, {"date": "2017-04-04", "close": 18.8, "volume": 260405.0}, {"date": "2017-04-05", "close": 18.73, "volume": 404922.0}, {"date": "2017-04-06", "close": 19.71, "volume": 435466.0}, {"date": "2017-04-07", "close": 19.22, "volume": 442408.0}, {"date": "2017-04-10", "close": 19.62, "volume": 262606.0}, {"date": "2017-04-11", "close": 19.74, "volume": 259670.0}, {"date": "2017-04-12", "close": 19.75, "volume": 239421.0}, {"date": "2017-04-13", "close": 19.32, "volume": 246684.0}, {"date": "2017-04-17", "close": 19.72, "volume": 152885.0}, {"date": "2017-04-18", "close": 19.85, "volume": 228153.0}, {"date": "2017-04-19", "close": 19.7, "volume": 236178.0}, {"date": "2017-04-20", "close": 19.62, "volume": 214346.0}, {"date": "2017-04-21", "close": 19.42, "volume": 223264.0}, {"date": "2017-04-24", "close": 19.76, "volume": 168306.0}, {"date": "2017-04-25", "close": 19.79, "volume": 181058.0}, {"date": "2017-04-26", "close": 19.92, "volume": 180452.0}, {"date": "2017-04-27", "close": 19.69, "volume": 299560.0}, {"date": "2017-04-28", "close": 19.43, "volume": 266504.0}, {"date": "2017-05-01", "close": 18.87, "volume": 537378.0}, {"date": "2017-05-02", "close": 18.79, "volume": 209428.0}, {"date": "2017-05-03", "close": 18.43, "volume": 402223.0}, {"date": "2017-05-04", "close": 18.33, "volume": 264179.0}, {"date": "2017-05-05", "close": 18.38, "volume": 274914.0}, {"date": "2017-05-08", "close": 18.5, "volume": 324729.0}, {"date": "2017-05-09", "close": 18.37, "volume": 252917.0}, {"date": "2017-05-10", "close": 18.1, "volume": 394921.0}, {"date": "2017-05-11", "close": 17.34, "volume": 991075.0}, {"date": "2017-05-12", "close": 17.18, "volume": 522463.0}, {"date": "2017-05-15", "close": 17.3, "volume": 309905.0}, {"date": "2017-05-16", "close": 16.91, "volume": 623565.0}, {"date": "2017-05-17", "close": 16.68, "volume": 569646.0}, {"date": "2017-05-18", "close": 16.16, "volume": 559962.0}, {"date": "2017-05-19", "close": 16.49, "volume": 516310.0}, {"date": "2017-05-22", "close": 16.64, "volume": 535261.0}, {"date": "2017-05-23", "close": 16.82, "volume": 237435.0}, {"date": "2017-05-24", "close": 17.11, "volume": 464381.0}, {"date": "2017-05-25", "close": 17.2, "volume": 268550.0}, {"date": "2017-05-26", "close": 17.15, "volume": 272568.0}, {"date": "2017-05-30", "close": 16.63, "volume": 310075.0}, {"date": "2017-05-31", "close": 16.52, "volume": 426161.0}, {"date": "2017-06-01", "close": 16.99, "volume": 289249.0}, {"date": "2017-06-02", "close": 16.79, "volume": 187348.0}, {"date": "2017-06-05", "close": 16.37, "volume": 447558.0}, {"date": "2017-06-06", "close": 16.17, "volume": 319914.0}, {"date": "2017-06-07", "close": 16.35, "volume": 321002.0}, {"date": "2017-06-08", "close": 16.74, "volume": 367433.0}, {"date": "2017-06-09", "close": 17.06, "volume": 441147.0}, {"date": "2017-06-12", "close": 16.87, "volume": 307550.0}, {"date": "2017-06-13", "close": 16.83, "volume": 218905.0}, {"date": "2017-06-14", "close": 16.43, "volume": 235441.0}, {"date": "2017-06-15", "close": 16.21, "volume": 213322.0}, {"date": "2017-06-16", "close": 15.95, "volume": 689134.0}, {"date": "2017-06-19", "close": 16.0, "volume": 223968.0}, {"date": "2017-06-20", "close": 15.85, "volume": 237492.0}, {"date": "2017-06-21", "close": 16.18, "volume": 549443.0}, {"date": "2017-06-22", "close": 16.19, "volume": 417399.0}, {"date": "2017-06-23", "close": 16.36, "volume": 347675.0}, {"date": "2017-06-26", "close": 16.76, "volume": 307920.0}, {"date": "2017-06-27", "close": 16.75, "volume": 238274.0}, {"date": "2017-06-28", "close": 17.0, "volume": 385446.0}, {"date": "2017-06-29", "close": 17.78, "volume": 363169.0}, {"date": "2017-06-30", "close": 17.35, "volume": 327825.0}, {"date": "2017-07-03", "close": 17.85, "volume": 145185.0}, {"date": "2017-07-05", "close": 17.63, "volume": 255080.0}, {"date": "2017-07-06", "close": 17.3, "volume": 240011.0}, {"date": "2017-07-07", "close": 17.36, "volume": 157178.0}, {"date": "2017-07-10", "close": 17.57, "volume": 313830.0}, {"date": "2017-07-11", "close": 17.36, "volume": 262120.0}, {"date": "2017-07-12", "close": 17.42, "volume": 233279.0}, {"date": "2017-07-13", "close": 17.48, "volume": 138702.0}, {"date": "2017-07-14", "close": 17.83, "volume": 193608.0}, {"date": "2017-07-17", "close": 18.01, "volume": 264644.0}, {"date": "2017-07-18", "close": 17.77, "volume": 132791.0}, {"date": "2017-07-19", "close": 17.94, "volume": 150371.0}, {"date": "2017-07-20", "close": 21.22, "volume": 2281276.0}, {"date": "2017-07-21", "close": 20.17, "volume": 797386.0}, {"date": "2017-07-24", "close": 20.31, "volume": 392536.0}, {"date": "2017-07-25", "close": 20.41, "volume": 415467.0}, {"date": "2017-07-26", "close": 20.12, "volume": 333926.0}, {"date": "2017-07-27", "close": 20.26, "volume": 175003.0}, {"date": "2017-07-28", "close": 20.38, "volume": 154148.0}, {"date": "2017-07-31", "close": 20.43, "volume": 159893.0}, {"date": "2017-08-01", "close": 20.27, "volume": 134702.0}, {"date": "2017-08-02", "close": 19.85, "volume": 191948.0}, {"date": "2017-08-03", "close": 19.54, "volume": 371156.0}, {"date": "2017-08-04", "close": 19.72, "volume": 262078.0}, {"date": "2017-08-07", "close": 19.79, "volume": 155202.0}, {"date": "2017-08-08", "close": 19.75, "volume": 444033.0}, {"date": "2017-08-09", "close": 19.97, "volume": 284410.0}, {"date": "2017-08-10", "close": 19.66, "volume": 440418.0}, {"date": "2017-08-11", "close": 19.08, "volume": 519456.0}, {"date": "2017-08-14", "close": 18.88, "volume": 252153.0}, {"date": "2017-08-15", "close": 18.37, "volume": 261667.0}, {"date": "2017-08-16", "close": 18.66, "volume": 288614.0}, {"date": "2017-08-17", "close": 18.18, "volume": 224122.0}, {"date": "2017-08-18", "close": 18.18, "volume": 216061.0}, {"date": "2017-08-21", "close": 18.18, "volume": 260762.0}, {"date": "2017-08-22", "close": 18.33, "volume": 168309.0}, {"date": "2017-08-23", "close": 18.44, "volume": 177862.0}, {"date": "2017-08-24", "close": 18.31, "volume": 117784.0}, {"date": "2017-08-25", "close": 18.36, "volume": 210808.0}, {"date": "2017-08-28", "close": 18.19, "volume": 289894.0}, {"date": "2017-08-29", "close": 18.1, "volume": 123345.0}, {"date": "2017-08-30", "close": 18.26, "volume": 120336.0}, {"date": "2017-08-31", "close": 18.19, "volume": 141522.0}, {"date": "2017-09-01", "close": 18.4, "volume": 152406.0}, {"date": "2017-09-05", "close": 17.37, "volume": 295991.0}, {"date": "2017-09-06", "close": 17.61, "volume": 194711.0}, {"date": "2017-09-07", "close": 17.42, "volume": 238493.0}, {"date": "2017-09-08", "close": 17.63, "volume": 203902.0}, {"date": "2017-09-11", "close": 18.07, "volume": 200973.0}, {"date": "2017-09-12", "close": 18.13, "volume": 148566.0}, {"date": "2017-09-13", "close": 18.13, "volume": 124336.0}, {"date": "2017-09-14", "close": 18.09, "volume": 133611.0}, {"date": "2017-09-15", "close": 18.11, "volume": 267604.0}, {"date": "2017-09-18", "close": 17.92, "volume": 287155.0}, {"date": "2017-09-19", "close": 17.73, "volume": 198912.0}, {"date": "2017-09-20", "close": 17.8, "volume": 216794.0}, {"date": "2017-09-21", "close": 17.3, "volume": 306057.0}, {"date": "2017-09-22", "close": 17.82, "volume": 248335.0}, {"date": "2017-09-25", "close": 17.67, "volume": 122387.0}, {"date": "2017-09-26", "close": 17.17, "volume": 275968.0}, {"date": "2017-09-27", "close": 17.18, "volume": 547516.0}, {"date": "2017-09-28", "close": 17.37, "volume": 264122.0}, {"date": "2017-09-29", "close": 17.26, "volume": 363002.0}, {"date": "2017-10-02", "close": 17.45, "volume": 377173.0}, {"date": "2017-10-03", "close": 17.68, "volume": 230357.0}, {"date": "2017-10-04", "close": 16.7, "volume": 1318178.0}, {"date": "2017-10-05", "close": 16.6, "volume": 344239.0}, {"date": "2017-10-06", "close": 16.92, "volume": 389019.0}, {"date": "2017-10-09", "close": 16.72, "volume": 359142.0}, {"date": "2017-10-10", "close": 16.6, "volume": 201656.0}, {"date": "2017-10-11", "close": 16.5, "volume": 337111.0}, {"date": "2017-10-12", "close": 16.08, "volume": 358468.0}, {"date": "2017-10-13", "close": 16.22, "volume": 355194.0}, {"date": "2017-10-16", "close": 16.17, "volume": 175887.0}, {"date": "2017-10-17", "close": 16.15, "volume": 355522.0}, {"date": "2017-10-18", "close": 16.38, "volume": 316323.0}, {"date": "2017-10-19", "close": 16.26, "volume": 301843.0}, {"date": "2017-10-20", "close": 16.62, "volume": 280807.0}, {"date": "2017-10-23", "close": 16.14, "volume": 173708.0}, {"date": "2017-10-24", "close": 16.15, "volume": 207870.0}, {"date": "2017-10-25", "close": 15.99, "volume": 330507.0}, {"date": "2017-10-26", "close": 16.15, "volume": 265760.0}, {"date": "2017-10-27", "close": 16.19, "volume": 421966.0}, {"date": "2017-10-30", "close": 16.14, "volume": 413818.0}, {"date": "2017-10-31", "close": 16.28, "volume": 406262.0}, {"date": "2017-11-01", "close": 16.14, "volume": 203405.0}, {"date": "2017-11-02", "close": 16.2, "volume": 231752.0}, {"date": "2017-11-03", "close": 16.11, "volume": 407347.0}, {"date": "2017-11-06", "close": 15.7, "volume": 438550.0}, {"date": "2017-11-07", "close": 15.51, "volume": 399008.0}, {"date": "2017-11-08", "close": 16.01, "volume": 884972.0}, {"date": "2017-11-09", "close": 13.35, "volume": 3016466.0}, {"date": "2017-11-10", "close": 13.81, "volume": 1013564.0}, {"date": "2017-11-13", "close": 14.01, "volume": 579851.0}, {"date": "2017-11-14", "close": 14.05, "volume": 567086.0}, {"date": "2017-11-15", "close": 14.31, "volume": 561508.0}, {"date": "2017-11-16", "close": 14.1, "volume": 472061.0}, {"date": "2017-11-17", "close": 14.2, "volume": 355595.0}, {"date": "2017-11-20", "close": 14.25, "volume": 255355.0}, {"date": "2017-11-21", "close": 14.0, "volume": 524597.0}, {"date": "2017-11-22", "close": 14.19, "volume": 295321.0}, {"date": "2017-11-24", "close": 14.22, "volume": 130727.0}, {"date": "2017-11-27", "close": 14.42, "volume": 306057.0}, {"date": "2017-11-28", "close": 14.64, "volume": 290859.0}, {"date": "2017-11-29", "close": 15.01, "volume": 320181.0}, {"date": "2017-11-30", "close": 15.06, "volume": 425277.0}, {"date": "2017-12-01", "close": 15.25, "volume": 289289.0}, {"date": "2017-12-04", "close": 15.5, "volume": 330546.0}, {"date": "2017-12-05", "close": 14.98, "volume": 262640.0}, {"date": "2017-12-06", "close": 14.8, "volume": 200365.0}, {"date": "2017-12-07", "close": 14.73, "volume": 191919.0}, {"date": "2017-12-08", "close": 15.01, "volume": 238164.0}, {"date": "2017-12-11", "close": 15.11, "volume": 369198.0}, {"date": "2017-12-12", "close": 15.0, "volume": 408168.0}, {"date": "2017-12-13", "close": 14.6, "volume": 273986.0}, {"date": "2017-12-14", "close": 14.34, "volume": 312194.0}, {"date": "2017-12-15", "close": 14.79, "volume": 538629.0}, {"date": "2017-12-18", "close": 14.64, "volume": 247576.0}, {"date": "2017-12-19", "close": 14.24, "volume": 220521.0}, {"date": "2017-12-20", "close": 14.44, "volume": 228209.0}, {"date": "2017-12-21", "close": 14.73, "volume": 308914.0}, {"date": "2017-12-22", "close": 14.67, "volume": 331954.0}, {"date": "2017-12-26", "close": 14.6, "volume": 328675.0}, {"date": "2017-12-27", "close": 14.51, "volume": 231575.0}, {"date": "2017-12-28", "close": 15.8, "volume": 958502.0}, {"date": "2017-12-29", "close": 15.98, "volume": 418905.0}, {"date": "2018-01-02", "close": 15.91, "volume": 405822.0}, {"date": "2018-01-03", "close": 15.69, "volume": 299309.0}, {"date": "2018-01-04", "close": 15.96, "volume": 878334.0}, {"date": "2018-01-05", "close": 15.98, "volume": 412569.0}, {"date": "2018-01-08", "close": 15.86, "volume": 320695.0}, {"date": "2018-01-09", "close": 15.63, "volume": 306037.0}, {"date": "2018-01-10", "close": 15.82, "volume": 823923.0}, {"date": "2018-01-11", "close": 15.73, "volume": 285512.0}, {"date": "2018-01-12", "close": 16.07, "volume": 713517.0}, {"date": "2018-01-16", "close": 15.78, "volume": 445616.0}, {"date": "2018-01-17", "close": 15.73, "volume": 286855.0}, {"date": "2018-01-18", "close": 15.74, "volume": 565351.0}, {"date": "2018-01-19", "close": 15.95, "volume": 287462.0}, {"date": "2018-01-22", "close": 16.02, "volume": 707895.0}, {"date": "2018-01-23", "close": 16.9, "volume": 1333169.0}, {"date": "2018-01-24", "close": 16.88, "volume": 348124.0}, {"date": "2018-01-25", "close": 16.45, "volume": 370080.0}, {"date": "2018-01-26", "close": 16.58, "volume": 275021.0}, {"date": "2018-01-29", "close": 16.5, "volume": 187152.0}, {"date": "2018-01-30", "close": 16.32, "volume": 193511.0}, {"date": "2018-01-31", "close": 16.2, "volume": 195527.0}, {"date": "2018-02-01", "close": 16.35, "volume": 235321.0}, {"date": "2018-02-02", "close": 15.79, "volume": 220088.0}, {"date": "2018-02-05", "close": 15.19, "volume": 677503.0}, {"date": "2018-02-06", "close": 15.14, "volume": 456449.0}, {"date": "2018-02-07", "close": 15.02, "volume": 283455.0}, {"date": "2018-02-08", "close": 14.62, "volume": 421797.0}, {"date": "2018-02-09", "close": 14.68, "volume": 491900.0}, {"date": "2018-02-12", "close": 14.77, "volume": 247047.0}, {"date": "2018-02-13", "close": 14.91, "volume": 198093.0}, {"date": "2018-02-14", "close": 15.89, "volume": 378575.0}, {"date": "2018-02-15", "close": 15.75, "volume": 215229.0}, {"date": "2018-02-16", "close": 16.27, "volume": 330955.0}, {"date": "2018-02-20", "close": 15.84, "volume": 253156.0}, {"date": "2018-02-21", "close": 15.84, "volume": 839898.0}, {"date": "2018-02-22", "close": 15.68, "volume": 942995.0}, {"date": "2018-02-23", "close": 15.88, "volume": 193585.0}, {"date": "2018-02-26", "close": 15.72, "volume": 254618.0}, {"date": "2018-02-27", "close": 15.16, "volume": 292934.0}, {"date": "2018-02-28", "close": 15.15, "volume": 347949.0}, {"date": "2018-03-01", "close": 15.17, "volume": 643394.0}, {"date": "2018-03-02", "close": 15.09, "volume": 476160.0}, {"date": "2018-03-05", "close": 15.02, "volume": 351578.0}, {"date": "2018-03-06", "close": 15.05, "volume": 307114.0}, {"date": "2018-03-07", "close": 15.08, "volume": 289225.0}, {"date": "2018-03-08", "close": 14.91, "volume": 266153.0}, {"date": "2018-03-09", "close": 15.01, "volume": 354740.0}, {"date": "2018-03-12", "close": 15.01, "volume": 192314.0}, {"date": "2018-03-13", "close": 14.93, "volume": 168808.0}, {"date": "2018-03-14", "close": 14.5, "volume": 414332.0}, {"date": "2018-03-15", "close": 14.43, "volume": 514049.0}, {"date": "2018-03-16", "close": 14.5, "volume": 420276.0}, {"date": "2018-03-19", "close": 14.27, "volume": 307434.0}, {"date": "2018-03-20", "close": 14.14, "volume": 283079.0}, {"date": "2018-03-21", "close": 14.39, "volume": 289263.0}, {"date": "2018-03-22", "close": 14.46, "volume": 511660.0}, {"date": "2018-03-23", "close": 14.18, "volume": 280131.0}, {"date": "2018-03-26", "close": 15.11, "volume": 464650.0}, {"date": "2018-03-27", "close": 15.3, "volume": 443583.0}, {"date": "2018-03-28", "close": 15.67, "volume": 418881.0}, {"date": "2018-03-29", "close": 15.68, "volume": 407237.0}, {"date": "2018-04-02", "close": 15.24, "volume": 348802.0}, {"date": "2018-04-03", "close": 15.4, "volume": 196482.0}, {"date": "2018-04-04", "close": 15.8, "volume": 299130.0}, {"date": "2018-04-05", "close": 16.17, "volume": 377306.0}, {"date": "2018-04-06", "close": 16.2, "volume": 492398.0}, {"date": "2018-04-09", "close": 16.08, "volume": 377649.0}, {"date": "2018-04-10", "close": 16.96, "volume": 625317.0}, {"date": "2018-04-11", "close": 17.45, "volume": 431770.0}, {"date": "2018-04-12", "close": 17.94, "volume": 499049.0}, {"date": "2018-04-13", "close": 17.76, "volume": 338655.0}, {"date": "2018-04-16", "close": 17.74, "volume": 412072.0}, {"date": "2018-04-17", "close": 17.81, "volume": 332885.0}, {"date": "2018-04-18", "close": 17.65, "volume": 222548.0}, {"date": "2018-04-19", "close": 17.74, "volume": 341105.0}, {"date": "2018-04-20", "close": 17.91, "volume": 349064.0}, {"date": "2018-04-23", "close": 17.55, "volume": 326889.0}, {"date": "2018-04-24", "close": 17.77, "volume": 595821.0}, {"date": "2018-04-25", "close": 17.58, "volume": 293158.0}, {"date": "2018-04-26", "close": 17.64, "volume": 162275.0}, {"date": "2018-04-27", "close": 17.49, "volume": 276669.0}, {"date": "2018-04-30", "close": 17.03, "volume": 244495.0}, {"date": "2018-05-01", "close": 17.05, "volume": 346333.0}, {"date": "2018-05-02", "close": 16.73, "volume": 342082.0}, {"date": "2018-05-03", "close": 16.65, "volume": 367805.0}, {"date": "2018-05-04", "close": 16.93, "volume": 445395.0}, {"date": "2018-05-07", "close": 16.89, "volume": 425449.0}, {"date": "2018-05-08", "close": 16.97, "volume": 651244.0}, {"date": "2018-05-09", "close": 18.3, "volume": 1140321.0}, {"date": "2018-05-10", "close": 18.34, "volume": 697901.0}, {"date": "2018-05-11", "close": 18.61, "volume": 528416.0}, {"date": "2018-05-14", "close": 18.65, "volume": 1481523.0}, {"date": "2018-05-15", "close": 19.02, "volume": 552527.0}, {"date": "2018-05-16", "close": 19.14, "volume": 599745.0}, {"date": "2018-05-17", "close": 18.92, "volume": 519197.0}, {"date": "2018-05-18", "close": 18.84, "volume": 1028703.0}, {"date": "2018-05-21", "close": 18.99, "volume": 504836.0}, {"date": "2018-05-22", "close": 18.9, "volume": 690672.0}, {"date": "2018-05-23", "close": 18.71, "volume": 474343.0}, {"date": "2018-05-24", "close": 18.66, "volume": 254594.0}, {"date": "2018-05-25", "close": 18.63, "volume": 277614.0}, {"date": "2018-05-29", "close": 18.46, "volume": 469287.0}, {"date": "2018-05-30", "close": 18.71, "volume": 480431.0}, {"date": "2018-05-31", "close": 18.53, "volume": 298292.0}, {"date": "2018-06-01", "close": 20.23, "volume": 3557586.0}, {"date": "2018-06-04", "close": 19.47, "volume": 7146732.0}, {"date": "2018-06-05", "close": 19.53, "volume": 1530030.0}, {"date": "2018-06-06", "close": 20.19, "volume": 1073092.0}, {"date": "2018-06-07", "close": 19.85, "volume": 704484.0}, {"date": "2018-06-08", "close": 20.16, "volume": 718595.0}, {"date": "2018-06-11", "close": 20.93, "volume": 975345.0}, {"date": "2018-06-12", "close": 20.88, "volume": 752998.0}, {"date": "2018-06-13", "close": 20.85, "volume": 514808.0}, {"date": "2018-06-14", "close": 20.42, "volume": 513948.0}, {"date": "2018-06-15", "close": 20.17, "volume": 705050.0}, {"date": "2018-06-18", "close": 20.22, "volume": 626795.0}, {"date": "2018-06-19", "close": 20.2, "volume": 360391.0}, {"date": "2018-06-20", "close": 19.86, "volume": 588868.0}, {"date": "2018-06-21", "close": 20.08, "volume": 936416.0}, {"date": "2018-06-22", "close": 19.82, "volume": 399380.0}, {"date": "2018-06-25", "close": 19.61, "volume": 336096.0}, {"date": "2018-06-26", "close": 19.83, "volume": 744602.0}, {"date": "2018-06-27", "close": 19.68, "volume": 894401.0}, {"date": "2018-06-28", "close": 19.98, "volume": 452816.0}, {"date": "2018-06-29", "close": 19.85, "volume": 373308.0}, {"date": "2018-07-02", "close": 19.68, "volume": 687774.0}, {"date": "2018-07-03", "close": 19.48, "volume": 183564.0}, {"date": "2018-07-05", "close": 19.49, "volume": 339636.0}, {"date": "2018-07-06", "close": 19.85, "volume": 224689.0}, {"date": "2018-07-09", "close": 20.2, "volume": 410034.0}, {"date": "2018-07-10", "close": 20.3, "volume": 303641.0}, {"date": "2018-07-11", "close": 20.17, "volume": 539696.0}, {"date": "2018-07-12", "close": 20.21, "volume": 696698.0}, {"date": "2018-07-13", "close": 20.23, "volume": 278309.0}, {"date": "2018-07-16", "close": 20.26, "volume": 151113.0}, {"date": "2018-07-17", "close": 20.32, "volume": 271509.0}, {"date": "2018-07-18", "close": 20.34, "volume": 872655.0}, {"date": "2018-07-19", "close": 20.14, "volume": 438788.0}, {"date": "2018-07-20", "close": 20.22, "volume": 170749.0}, {"date": "2018-07-23", "close": 20.46, "volume": 436310.0}, {"date": "2018-07-24", "close": 20.36, "volume": 245437.0}, {"date": "2018-07-25", "close": 20.08, "volume": 181589.0}, {"date": "2018-07-26", "close": 20.19, "volume": 343333.0}, {"date": "2018-07-27", "close": 19.92, "volume": 306779.0}, {"date": "2018-07-30", "close": 19.9, "volume": 206168.0}, {"date": "2018-07-31", "close": 20.42, "volume": 327412.0}, {"date": "2018-08-01", "close": 20.54, "volume": 573177.0}, {"date": "2018-08-02", "close": 20.7, "volume": 327698.0}, {"date": "2018-08-03", "close": 20.79, "volume": 214669.0}, {"date": "2018-08-06", "close": 20.69, "volume": 293520.0}, {"date": "2018-08-07", "close": 20.7, "volume": 211424.0}, {"date": "2018-08-08", "close": 20.93, "volume": 465673.0}, {"date": "2018-08-09", "close": 21.91, "volume": 1341948.0}, {"date": "2018-08-10", "close": 21.87, "volume": 635092.0}, {"date": "2018-08-13", "close": 21.82, "volume": 376345.0}, {"date": "2018-08-14", "close": 21.89, "volume": 268401.0}, {"date": "2018-08-15", "close": 21.83, "volume": 285468.0}, {"date": "2018-08-16", "close": 22.13, "volume": 505615.0}, {"date": "2018-08-17", "close": 22.22, "volume": 302965.0}, {"date": "2018-08-20", "close": 21.94, "volume": 273155.0}, {"date": "2018-08-21", "close": 21.7, "volume": 480702.0}, {"date": "2018-08-22", "close": 21.81, "volume": 222804.0}, {"date": "2018-08-23", "close": 21.73, "volume": 182526.0}, {"date": "2018-08-24", "close": 21.74, "volume": 283674.0}, {"date": "2018-08-27", "close": 21.72, "volume": 171538.0}, {"date": "2018-08-28", "close": 21.27, "volume": 247785.0}, {"date": "2018-08-29", "close": 21.26, "volume": 714271.0}, {"date": "2018-08-30", "close": 21.16, "volume": 158700.0}, {"date": "2018-08-31", "close": 21.13, "volume": 145219.0}, {"date": "2018-09-04", "close": 21.02, "volume": 222345.0}, {"date": "2018-09-05", "close": 21.03, "volume": 212996.0}, {"date": "2018-09-06", "close": 21.12, "volume": 109200.0}, {"date": "2018-09-07", "close": 21.12, "volume": 123421.0}, {"date": "2018-09-10", "close": 21.0, "volume": 120750.0}, {"date": "2018-09-11", "close": 21.19, "volume": 170572.0}, {"date": "2018-09-12", "close": 21.16, "volume": 161869.0}, {"date": "2018-09-13", "close": 21.2, "volume": 151686.0}, {"date": "2018-09-14", "close": 21.32, "volume": 239229.0}, {"date": "2018-09-17", "close": 20.99, "volume": 232831.0}, {"date": "2018-09-18", "close": 21.18, "volume": 150457.0}, {"date": "2018-09-19", "close": 21.39, "volume": 377175.0}, {"date": "2018-09-20", "close": 21.58, "volume": 477390.0}, {"date": "2018-09-21", "close": 21.32, "volume": 500965.0}, {"date": "2018-09-24", "close": 21.04, "volume": 275483.0}, {"date": "2018-09-25", "close": 20.81, "volume": 383242.0}, {"date": "2018-09-26", "close": 20.41, "volume": 226883.0}, {"date": "2018-09-27", "close": 20.44, "volume": 150097.0}, {"date": "2018-09-28", "close": 20.42, "volume": 249141.0}, {"date": "2018-10-01", "close": 20.09, "volume": 391337.0}, {"date": "2018-10-02", "close": 20.12, "volume": 342439.0}, {"date": "2018-10-03", "close": 20.31, "volume": 298967.0}, {"date": "2018-10-04", "close": 19.82, "volume": 312926.0}, {"date": "2018-10-05", "close": 19.71, "volume": 314179.0}, {"date": "2018-10-08", "close": 19.77, "volume": 286764.0}, {"date": "2018-10-09", "close": 20.11, "volume": 242650.0}, {"date": "2018-10-10", "close": 19.64, "volume": 345861.0}, {"date": "2018-10-11", "close": 19.1, "volume": 417426.0}, {"date": "2018-10-12", "close": 18.97, "volume": 433952.0}, {"date": "2018-10-15", "close": 18.92, "volume": 281499.0}, {"date": "2018-10-16", "close": 19.61, "volume": 1350530.0}, {"date": "2018-10-17", "close": 19.7, "volume": 278144.0}, {"date": "2018-10-18", "close": 19.38, "volume": 328765.0}, {"date": "2018-10-19", "close": 19.6, "volume": 458157.0}, {"date": "2018-10-22", "close": 20.02, "volume": 388716.0}, {"date": "2018-10-23", "close": 20.07, "volume": 523483.0}, {"date": "2018-10-24", "close": 19.47, "volume": 764362.0}, {"date": "2018-10-25", "close": 19.85, "volume": 612015.0}, {"date": "2018-10-26", "close": 19.99, "volume": 449457.0}, {"date": "2018-10-29", "close": 20.37, "volume": 516765.0}, {"date": "2018-10-30", "close": 20.55, "volume": 279280.0}, {"date": "2018-10-31", "close": 20.58, "volume": 357394.0}, {"date": "2018-11-01", "close": 20.77, "volume": 323887.0}, {"date": "2018-11-02", "close": 20.84, "volume": 538207.0}, {"date": "2018-11-05", "close": 20.9, "volume": 2404925.0}, {"date": "2018-11-06", "close": 21.12, "volume": 584569.0}, {"date": "2018-11-07", "close": 20.97, "volume": 476966.0}, {"date": "2018-11-08", "close": 18.98, "volume": 1335189.0}, {"date": "2018-11-09", "close": 19.4, "volume": 1100398.0}, {"date": "2018-11-12", "close": 18.53, "volume": 993947.0}, {"date": "2018-11-13", "close": 18.51, "volume": 596228.0}, {"date": "2018-11-14", "close": 18.21, "volume": 474553.0}, {"date": "2018-11-15", "close": 18.24, "volume": 619257.0}, {"date": "2018-11-16", "close": 17.77, "volume": 409113.0}, {"date": "2018-11-19", "close": 17.72, "volume": 626743.0}, {"date": "2018-11-20", "close": 17.06, "volume": 485811.0}, {"date": "2018-11-21", "close": 17.37, "volume": 220075.0}, {"date": "2018-11-23", "close": 17.22, "volume": 113892.0}, {"date": "2018-11-26", "close": 17.34, "volume": 309320.0}, {"date": "2018-11-27", "close": 17.05, "volume": 296677.0}, {"date": "2018-11-28", "close": 17.32, "volume": 443716.0}, {"date": "2018-11-29", "close": 17.67, "volume": 546424.0}, {"date": "2018-11-30", "close": 17.48, "volume": 562478.0}, {"date": "2018-12-03", "close": 17.48, "volume": 361731.0}, {"date": "2018-12-04", "close": 16.82, "volume": 555111.0}, {"date": "2018-12-06", "close": 16.6, "volume": 574160.0}, {"date": "2018-12-07", "close": 16.41, "volume": 304005.0}, {"date": "2018-12-10", "close": 16.0, "volume": 497968.0}, {"date": "2018-12-11", "close": 16.21, "volume": 637970.0}, {"date": "2018-12-12", "close": 16.12, "volume": 534234.0}, {"date": "2018-12-13", "close": 16.12, "volume": 297389.0}, {"date": "2018-12-14", "close": 15.85, "volume": 362993.0}, {"date": "2018-12-17", "close": 15.95, "volume": 439782.0}, {"date": "2018-12-18", "close": 15.81, "volume": 586208.0}, {"date": "2018-12-19", "close": 15.63, "volume": 396713.0}, {"date": "2018-12-20", "close": 15.38, "volume": 629067.0}, {"date": "2018-12-21", "close": 15.69, "volume": 2377239.0}, {"date": "2018-12-24", "close": 16.38, "volume": 643206.0}, {"date": "2018-12-26", "close": 16.96, "volume": 625076.0}, {"date": "2018-12-27", "close": 16.89, "volume": 630712.0}, {"date": "2018-12-28", "close": 16.85, "volume": 675944.0}, {"date": "2018-12-31", "close": 17.24, "volume": 333337.0}, {"date": "2019-01-02", "close": 17.54, "volume": 325492.0}, {"date": "2019-01-03", "close": 17.55, "volume": 349898.0}, {"date": "2019-01-04", "close": 18.11, "volume": 436900.0}, {"date": "2019-01-07", "close": 18.41, "volume": 435021.0}, {"date": "2019-01-08", "close": 18.57, "volume": 251714.0}, {"date": "2019-01-09", "close": 18.62, "volume": 260510.0}, {"date": "2019-01-10", "close": 18.56, "volume": 355445.0}, {"date": "2019-01-11", "close": 18.73, "volume": 220331.0}, {"date": "2019-01-14", "close": 18.6, "volume": 181894.0}, {"date": "2019-01-15", "close": 18.65, "volume": 185237.0}, {"date": "2019-01-16", "close": 18.84, "volume": 219153.0}, {"date": "2019-01-17", "close": 18.9, "volume": 207133.0}, {"date": "2019-01-18", "close": 18.86, "volume": 162343.0}, {"date": "2019-01-22", "close": 18.34, "volume": 186137.0}, {"date": "2019-01-23", "close": 18.2, "volume": 223082.0}, {"date": "2019-01-24", "close": 18.29, "volume": 137397.0}, {"date": "2019-01-25", "close": 18.6, "volume": 165782.0}, {"date": "2019-01-28", "close": 18.61, "volume": 193381.0}, {"date": "2019-01-29", "close": 18.53, "volume": 322700.0}, {"date": "2019-01-30", "close": 18.67, "volume": 124128.0}, {"date": "2019-01-31", "close": 18.92, "volume": 146561.0}, {"date": "2019-02-01", "close": 19.06, "volume": 155458.0}, {"date": "2019-02-04", "close": 19.03, "volume": 160654.0}, {"date": "2019-02-05", "close": 19.28, "volume": 177162.0}, {"date": "2019-02-06", "close": 19.14, "volume": 102468.0}, {"date": "2019-02-07", "close": 19.05, "volume": 188526.0}, {"date": "2019-02-08", "close": 18.88, "volume": 99352.0}, {"date": "2019-02-11", "close": 19.11, "volume": 142826.0}, {"date": "2019-02-12", "close": 19.29, "volume": 159202.0}, {"date": "2019-02-13", "close": 19.47, "volume": 188775.0}, {"date": "2019-02-14", "close": 19.33, "volume": 198574.0}, {"date": "2019-02-15", "close": 19.55, "volume": 227153.0}, {"date": "2019-02-19", "close": 19.78, "volume": 210979.0}, {"date": "2019-02-20", "close": 20.1, "volume": 238268.0}, {"date": "2019-02-21", "close": 19.87, "volume": 104092.0}, {"date": "2019-02-22", "close": 19.95, "volume": 139970.0}, {"date": "2019-02-25", "close": 19.71, "volume": 154098.0}, {"date": "2019-02-26", "close": 19.71, "volume": 172198.0}, {"date": "2019-02-27", "close": 19.67, "volume": 111607.0}, {"date": "2019-02-28", "close": 19.77, "volume": 288679.0}, {"date": "2019-03-01", "close": 20.37, "volume": 642700.0}, {"date": "2019-03-04", "close": 20.11, "volume": 285157.0}, {"date": "2019-03-05", "close": 20.12, "volume": 200758.0}, {"date": "2019-03-06", "close": 19.65, "volume": 353948.0}, {"date": "2019-03-07", "close": 19.57, "volume": 243165.0}, {"date": "2019-03-08", "close": 19.5, "volume": 170854.0}, {"date": "2019-03-11", "close": 19.69, "volume": 176341.0}, {"date": "2019-03-12", "close": 19.56, "volume": 247533.0}, {"date": "2019-03-13", "close": 19.71, "volume": 172399.0}, {"date": "2019-03-14", "close": 19.87, "volume": 249696.0}, {"date": "2019-03-15", "close": 19.83, "volume": 694546.0}, {"date": "2019-03-18", "close": 19.72, "volume": 298605.0}, {"date": "2019-03-19", "close": 19.76, "volume": 319278.0}, {"date": "2019-03-20", "close": 19.53, "volume": 320160.0}, {"date": "2019-03-21", "close": 19.38, "volume": 408638.0}, {"date": "2019-03-22", "close": 18.74, "volume": 281809.0}, {"date": "2019-03-25", "close": 18.74, "volume": 244362.0}, {"date": "2019-03-26", "close": 18.6, "volume": 252565.0}, {"date": "2019-03-27", "close": 18.42, "volume": 170280.0}, {"date": "2019-03-28", "close": 18.25, "volume": 189876.0}, {"date": "2019-03-29", "close": 18.12, "volume": 297095.0}, {"date": "2019-04-01", "close": 18.06, "volume": 289488.0}, {"date": "2019-04-02", "close": 18.07, "volume": 252607.0}, {"date": "2019-04-03", "close": 18.0, "volume": 290595.0}, {"date": "2019-04-04", "close": 18.52, "volume": 290317.0}, {"date": "2019-04-05", "close": 18.37, "volume": 257926.0}, {"date": "2019-04-08", "close": 18.3, "volume": 238191.0}, {"date": "2019-04-09", "close": 18.08, "volume": 232093.0}, {"date": "2019-04-10", "close": 17.98, "volume": 305589.0}, {"date": "2019-04-11", "close": 18.42, "volume": 295521.0}, {"date": "2019-04-12", "close": 18.37, "volume": 189257.0}, {"date": "2019-04-15", "close": 18.15, "volume": 167170.0}, {"date": "2019-04-16", "close": 18.42, "volume": 163455.0}, {"date": "2019-04-17", "close": 18.39, "volume": 131225.0}, {"date": "2019-04-18", "close": 18.5, "volume": 144808.0}, {"date": "2019-04-22", "close": 18.35, "volume": 259521.0}, {"date": "2019-04-23", "close": 18.55, "volume": 175535.0}, {"date": "2019-04-24", "close": 18.38, "volume": 178887.0}, {"date": "2019-04-25", "close": 18.31, "volume": 137374.0}, {"date": "2019-04-26", "close": 18.4, "volume": 157174.0}, {"date": "2019-04-29", "close": 18.87, "volume": 322605.0}, {"date": "2019-04-30", "close": 18.7, "volume": 256854.0}, {"date": "2019-05-01", "close": 18.52, "volume": 383467.0}, {"date": "2019-05-02", "close": 18.59, "volume": 173541.0}, {"date": "2019-05-03", "close": 19.09, "volume": 216728.0}, {"date": "2019-05-06", "close": 19.04, "volume": 156335.0}, {"date": "2019-05-07", "close": 18.59, "volume": 242300.0}, {"date": "2019-05-08", "close": 18.59, "volume": 177937.0}, {"date": "2019-05-09", "close": 18.89, "volume": 286456.0}, {"date": "2019-05-10", "close": 17.01, "volume": 821280.0}, {"date": "2019-05-13", "close": 16.69, "volume": 502535.0}, {"date": "2019-05-14", "close": 16.96, "volume": 359137.0}, {"date": "2019-05-15", "close": 16.96, "volume": 213570.0}, {"date": "2019-05-16", "close": 16.84, "volume": 159131.0}, {"date": "2019-05-17", "close": 16.48, "volume": 334299.0}, {"date": "2019-05-20", "close": 16.48, "volume": 328764.0}, {"date": "2019-05-21", "close": 16.53, "volume": 342446.0}, {"date": "2019-05-22", "close": 16.38, "volume": 179933.0}, {"date": "2019-05-23", "close": 16.11, "volume": 334445.0}, {"date": "2019-05-24", "close": 16.09, "volume": 261545.0}, {"date": "2019-05-28", "close": 15.79, "volume": 1202465.0}, {"date": "2019-05-29", "close": 15.4, "volume": 629004.0}, {"date": "2019-05-30", "close": 15.19, "volume": 334428.0}, {"date": "2019-05-31", "close": 15.2, "volume": 343649.0}, {"date": "2019-06-03", "close": 15.14, "volume": 377069.0}, {"date": "2019-06-04", "close": 15.48, "volume": 265047.0}, {"date": "2019-06-05", "close": 15.12, "volume": 249202.0}, {"date": "2019-06-06", "close": 14.97, "volume": 292554.0}, {"date": "2019-06-07", "close": 14.88, "volume": 219615.0}, {"date": "2019-06-10", "close": 14.71, "volume": 300733.0}, {"date": "2019-06-11", "close": 14.87, "volume": 334676.0}, {"date": "2019-06-12", "close": 14.54, "volume": 433936.0}, {"date": "2019-06-13", "close": 15.18, "volume": 475198.0}, {"date": "2019-06-14", "close": 15.08, "volume": 294688.0}, {"date": "2019-06-17", "close": 15.1, "volume": 163011.0}, {"date": "2019-06-18", "close": 15.91, "volume": 479367.0}, {"date": "2019-06-19", "close": 16.6, "volume": 740355.0}, {"date": "2019-06-20", "close": 16.74, "volume": 416617.0}, {"date": "2019-06-21", "close": 16.94, "volume": 562050.0}, {"date": "2019-06-24", "close": 16.8, "volume": 333752.0}, {"date": "2019-06-25", "close": 16.9, "volume": 340705.0}, {"date": "2019-06-26", "close": 16.51, "volume": 240963.0}, {"date": "2019-06-27", "close": 16.79, "volume": 182070.0}, {"date": "2019-06-28", "close": 16.85, "volume": 385084.0}, {"date": "2019-07-01", "close": 16.92, "volume": 222028.0}, {"date": "2019-07-02", "close": 16.91, "volume": 188008.0}, {"date": "2019-07-03", "close": 17.11, "volume": 359845.0}, {"date": "2019-07-05", "close": 17.08, "volume": 250265.0}, {"date": "2019-07-08", "close": 17.52, "volume": 240254.0}, {"date": "2019-07-09", "close": 17.69, "volume": 322092.0}, {"date": "2019-07-10", "close": 17.69, "volume": 185766.0}, {"date": "2019-07-11", "close": 17.51, "volume": 189945.0}, {"date": "2019-07-12", "close": 17.58, "volume": 157082.0}, {"date": "2019-07-15", "close": 17.43, "volume": 158283.0}, {"date": "2019-07-16", "close": 17.35, "volume": 222391.0}, {"date": "2019-07-17", "close": 17.2, "volume": 220337.0}, {"date": "2019-07-18", "close": 17.31, "volume": 199368.0}, {"date": "2019-07-19", "close": 17.52, "volume": 316081.0}, {"date": "2019-07-22", "close": 17.55, "volume": 114703.0}, {"date": "2019-07-23", "close": 17.65, "volume": 156551.0}, {"date": "2019-07-24", "close": 18.0, "volume": 267221.0}, {"date": "2019-07-25", "close": 17.8, "volume": 116551.0}, {"date": "2019-07-26", "close": 17.93, "volume": 155584.0}, {"date": "2019-07-29", "close": 17.78, "volume": 161466.0}, {"date": "2019-07-30", "close": 18.22, "volume": 200320.0}, {"date": "2019-07-31", "close": 18.22, "volume": 254856.0}, {"date": "2019-08-01", "close": 18.35, "volume": 343214.0}, {"date": "2019-08-02", "close": 18.36, "volume": 203858.0}, {"date": "2019-08-05", "close": 17.89, "volume": 249367.0}, {"date": "2019-08-06", "close": 18.25, "volume": 304765.0}, {"date": "2019-08-07", "close": 18.46, "volume": 202989.0}, {"date": "2019-08-08", "close": 18.82, "volume": 565286.0}, {"date": "2019-08-09", "close": 18.48, "volume": 399284.0}, {"date": "2019-08-12", "close": 18.48, "volume": 320961.0}, {"date": "2019-08-13", "close": 18.75, "volume": 342179.0}, {"date": "2019-08-14", "close": 18.29, "volume": 299440.0}, {"date": "2019-08-15", "close": 18.47, "volume": 328754.0}, {"date": "2019-08-16", "close": 18.7, "volume": 1192269.0}, {"date": "2019-08-19", "close": 18.61, "volume": 236731.0}, {"date": "2019-08-20", "close": 18.45, "volume": 200349.0}, {"date": "2019-08-21", "close": 18.36, "volume": 171991.0}, {"date": "2019-08-22", "close": 18.11, "volume": 134170.0}, {"date": "2019-08-23", "close": 17.48, "volume": 214901.0}, {"date": "2019-08-26", "close": 17.68, "volume": 161953.0}, {"date": "2019-08-27", "close": 17.58, "volume": 212589.0}, {"date": "2019-08-28", "close": 17.91, "volume": 115899.0}, {"date": "2019-08-29", "close": 18.01, "volume": 136022.0}, {"date": "2019-08-30", "close": 18.04, "volume": 166879.0}, {"date": "2019-09-03", "close": 18.37, "volume": 240116.0}, {"date": "2019-09-04", "close": 18.71, "volume": 202174.0}, {"date": "2019-09-05", "close": 18.85, "volume": 238620.0}, {"date": "2019-09-06", "close": 18.79, "volume": 160106.0}, {"date": "2019-09-09", "close": 19.26, "volume": 266541.0}, {"date": "2019-09-10", "close": 19.65, "volume": 226082.0}, {"date": "2019-09-11", "close": 19.65, "volume": 214217.0}, {"date": "2019-09-12", "close": 19.64, "volume": 177170.0}, {"date": "2019-09-13", "close": 19.7, "volume": 151016.0}, {"date": "2019-09-16", "close": 19.63, "volume": 142163.0}, {"date": "2019-09-17", "close": 19.99, "volume": 299314.0}, {"date": "2019-09-18", "close": 20.05, "volume": 295020.0}, {"date": "2019-09-19", "close": 19.83, "volume": 170169.0}, {"date": "2019-09-20", "close": 19.86, "volume": 371692.0}, {"date": "2019-09-23", "close": 19.65, "volume": 178168.0}, {"date": "2019-09-24", "close": 19.12, "volume": 267827.0}, {"date": "2019-09-25", "close": 19.215, "volume": 157159.0}, {"date": "2019-09-26", "close": 19.25, "volume": 227677.0}, {"date": "2019-09-27", "close": 19.14, "volume": 157070.0}, {"date": "2019-09-30", "close": 19.55, "volume": 570550.0}, {"date": "2019-10-01", "close": 19.44, "volume": 353572.0}, {"date": "2019-10-02", "close": 19.7, "volume": 319315.0}, {"date": "2019-10-03", "close": 19.55, "volume": 305538.0}, {"date": "2019-10-04", "close": 19.87, "volume": 234836.0}, {"date": "2019-10-07", "close": 19.59, "volume": 185536.0}, {"date": "2019-10-08", "close": 19.21, "volume": 255571.0}, {"date": "2019-10-09", "close": 19.43, "volume": 166245.0}, {"date": "2019-10-10", "close": 19.47, "volume": 172404.0}, {"date": "2019-10-11", "close": 19.53, "volume": 129708.0}, {"date": "2019-10-14", "close": 19.49, "volume": 112789.0}, {"date": "2019-10-15", "close": 19.725, "volume": 174003.0}, {"date": "2019-10-16", "close": 19.8, "volume": 149663.0}, {"date": "2019-10-17", "close": 19.79, "volume": 189072.0}, {"date": "2019-10-18", "close": 19.88, "volume": 457480.0}, {"date": "2019-10-21", "close": 20.19, "volume": 229041.0}, {"date": "2019-10-22", "close": 19.97, "volume": 193249.0}, {"date": "2019-10-23", "close": 20.05, "volume": 142900.0}, {"date": "2019-10-24", "close": 19.86, "volume": 121223.0}, {"date": "2019-10-25", "close": 19.78, "volume": 230948.0}, {"date": "2019-10-28", "close": 20.1, "volume": 178056.0}, {"date": "2019-10-29", "close": 20.5, "volume": 229160.0}, {"date": "2019-10-30", "close": 20.39, "volume": 154111.0}, {"date": "2019-10-31", "close": 20.5, "volume": 208736.0}, {"date": "2019-11-01", "close": 20.59, "volume": 233737.0}, {"date": "2019-11-04", "close": 20.55, "volume": 189391.0}, {"date": "2019-11-05", "close": 20.47, "volume": 207635.0}, {"date": "2019-11-06", "close": 20.71, "volume": 254228.0}, {"date": "2019-11-07", "close": 20.75, "volume": 191044.0}, {"date": "2019-11-08", "close": 20.69, "volume": 351392.0}, {"date": "2019-11-11", "close": 20.275, "volume": 177764.0}, {"date": "2019-11-12", "close": 20.62, "volume": 206907.0}, {"date": "2019-11-13", "close": 20.63, "volume": 205940.0}, {"date": "2019-11-14", "close": 20.55, "volume": 181895.0}, {"date": "2019-11-15", "close": 20.34, "volume": 323107.0}, {"date": "2019-11-18", "close": 20.305, "volume": 211961.0}, {"date": "2019-11-19", "close": 20.345, "volume": 154568.0}, {"date": "2019-11-20", "close": 20.4, "volume": 220787.0}, {"date": "2019-11-21", "close": 20.47, "volume": 146293.0}, {"date": "2019-11-22", "close": 20.43, "volume": 102143.0}, {"date": "2019-11-25", "close": 20.64, "volume": 199425.0}, {"date": "2019-11-26", "close": 20.72, "volume": 234163.0}, {"date": "2019-11-27", "close": 20.73, "volume": 86551.0}, {"date": "2019-11-29", "close": 20.82, "volume": 71528.0}, {"date": "2019-12-02", "close": 20.71, "volume": 111298.0}, {"date": "2019-12-03", "close": 20.67, "volume": 119567.0}, {"date": "2019-12-04", "close": 20.66, "volume": 139189.0}, {"date": "2019-12-05", "close": 20.68, "volume": 106947.0}, {"date": "2019-12-06", "close": 20.98, "volume": 181789.0}, {"date": "2019-12-09", "close": 21.23, "volume": 210764.0}, {"date": "2019-12-10", "close": 21.24, "volume": 207955.0}, {"date": "2019-12-11", "close": 21.18, "volume": 138873.0}, {"date": "2019-12-12", "close": 21.01, "volume": 174597.0}, {"date": "2019-12-13", "close": 20.98, "volume": 141022.0}, {"date": "2019-12-16", "close": 21.0, "volume": 1112896.0}, {"date": "2019-12-17", "close": 21.11, "volume": 290788.0}, {"date": "2019-12-18", "close": 21.185, "volume": 845784.0}, {"date": "2019-12-19", "close": 21.58, "volume": 394827.0}, {"date": "2019-12-20", "close": 21.74, "volume": 958863.0}, {"date": "2019-12-23", "close": 21.63, "volume": 247220.0}, {"date": "2019-12-24", "close": 21.69, "volume": 91464.0}, {"date": "2019-12-26", "close": 21.505, "volume": 228349.0}, {"date": "2019-12-27", "close": 21.55, "volume": 234321.0}, {"date": "2019-12-30", "close": 21.6, "volume": 150105.0}, {"date": "2019-12-31", "close": 21.57, "volume": 255457.0}, {"date": "2020-01-02", "close": 21.76, "volume": 129665.0}, {"date": "2020-01-03", "close": 21.73, "volume": 197083.0}, {"date": "2020-01-06", "close": 21.76, "volume": 207819.0}, {"date": "2020-01-07", "close": 21.395, "volume": 135404.0}, {"date": "2020-01-08", "close": 21.54, "volume": 168502.0}, {"date": "2020-01-09", "close": 21.5, "volume": 166610.0}, {"date": "2020-01-10", "close": 21.52, "volume": 799737.0}, {"date": "2020-01-13", "close": 21.72, "volume": 315199.0}, {"date": "2020-01-14", "close": 21.7, "volume": 191759.0}, {"date": "2020-01-15", "close": 21.825, "volume": 219671.0}, {"date": "2020-01-16", "close": 22.7, "volume": 1346463.0}, {"date": "2020-01-17", "close": 22.65, "volume": 275849.0}, {"date": "2020-01-21", "close": 22.02, "volume": 409412.0}, {"date": "2020-01-22", "close": 22.43, "volume": 183678.0}, {"date": "2020-01-23", "close": 22.235, "volume": 180157.0}, {"date": "2020-01-24", "close": 22.13, "volume": 123543.0}, {"date": "2020-01-27", "close": 21.91, "volume": 134540.0}, {"date": "2020-01-28", "close": 21.93, "volume": 95495.0}, {"date": "2020-01-29", "close": 21.7, "volume": 120834.0}, {"date": "2020-01-30", "close": 21.815, "volume": 99204.0}, {"date": "2020-01-31", "close": 21.43, "volume": 203362.0}, {"date": "2020-02-03", "close": 21.43, "volume": null}, {"date": "2020-02-04", "close": 21.8, "volume": 154783.0}, {"date": "2020-02-05", "close": 22.09, "volume": 227888.0}, {"date": "2020-02-06", "close": 21.84, "volume": 147606.0}, {"date": "2020-02-07", "close": 21.76, "volume": 299288.0}, {"date": "2020-02-10", "close": 21.82, "volume": 119889.0}, {"date": "2020-02-11", "close": 22.29, "volume": 240697.0}, {"date": "2020-02-12", "close": 22.15, "volume": 259156.0}, {"date": "2020-02-13", "close": 22.05, "volume": 92143.0}, {"date": "2020-02-14", "close": 21.8, "volume": 233311.0}, {"date": "2020-02-18", "close": 21.73, "volume": 102988.0}, {"date": "2020-02-19", "close": 21.55, "volume": 116666.0}, {"date": "2020-02-20", "close": 21.61, "volume": 165773.0}, {"date": "2020-02-21", "close": 21.64, "volume": 162482.0}, {"date": "2020-02-24", "close": 21.27, "volume": 131209.0}, {"date": "2020-02-25", "close": 20.84, "volume": 433536.0}, {"date": "2020-02-26", "close": 20.54, "volume": 199904.0}, {"date": "2020-02-27", "close": 19.94, "volume": 370316.0}, {"date": "2020-02-28", "close": 19.22, "volume": 399837.0}, {"date": "2020-03-02", "close": 19.85, "volume": 351532.0}, {"date": "2020-03-03", "close": 18.92, "volume": 579916.0}, {"date": "2020-03-04", "close": 19.5, "volume": 269553.0}, {"date": "2020-03-05", "close": 18.77, "volume": 279538.0}, {"date": "2020-03-06", "close": 18.77, "volume": 319544.0}, {"date": "2020-03-09", "close": 16.87, "volume": 410108.0}, {"date": "2020-03-10", "close": 17.25, "volume": 328055.0}, {"date": "2020-03-11", "close": 16.48, "volume": 327166.0}, {"date": "2020-03-12", "close": 14.68, "volume": 604624.0}, {"date": "2020-03-13", "close": 15.75, "volume": 336207.0}, {"date": "2020-03-16", "close": 13.49, "volume": 333414.0}, {"date": "2020-03-17", "close": 14.43, "volume": 531740.0}, {"date": "2020-03-18", "close": 9.36, "volume": 902558.0}, {"date": "2020-03-19", "close": 12.62, "volume": 543274.0}, {"date": "2020-03-20", "close": 11.49, "volume": 558203.0}, {"date": "2020-03-23", "close": 10.73, "volume": 537218.0}, {"date": "2020-03-24", "close": 10.51, "volume": 581591.0}, {"date": "2020-03-25", "close": 11.39, "volume": 1037282.0}, {"date": "2020-03-26", "close": 12.99, "volume": 512782.0}, {"date": "2020-03-27", "close": 12.4, "volume": 508079.0}, {"date": "2020-03-30", "close": 12.63, "volume": 462852.0}, {"date": "2020-03-31", "close": 12.34, "volume": 603457.0}, {"date": "2020-04-01", "close": 11.37, "volume": 474133.0}, {"date": "2020-04-02", "close": 11.36, "volume": 607348.0}, {"date": "2020-04-03", "close": 11.19, "volume": 1561921.0}, {"date": "2020-04-06", "close": 12.59, "volume": 668299.0}, {"date": "2020-04-07", "close": 13.45, "volume": 765574.0}, {"date": "2020-04-08", "close": 14.75, "volume": 818207.0}, {"date": "2020-04-09", "close": 15.83, "volume": 569922.0}, {"date": "2020-04-13", "close": 14.93, "volume": 339022.0}, {"date": "2020-04-14", "close": 15.36, "volume": 307716.0}, {"date": "2020-04-15", "close": 14.23, "volume": 377496.0}, {"date": "2020-04-16", "close": 14.56, "volume": 422254.0}, {"date": "2020-04-17", "close": 15.53, "volume": 283835.0}, {"date": "2020-04-20", "close": 15.13, "volume": 263522.0}, {"date": "2020-04-21", "close": 14.6, "volume": 253109.0}, {"date": "2020-04-22", "close": 14.78, "volume": 384304.0}, {"date": "2020-04-23", "close": 15.3, "volume": 336812.0}, {"date": "2020-04-24", "close": 15.89, "volume": 226797.0}, {"date": "2020-04-27", "close": 16.86, "volume": 457969.0}, {"date": "2020-04-28", "close": 17.02, "volume": 404311.0}, {"date": "2020-04-29", "close": 17.33, "volume": 458119.0}, {"date": "2020-04-30", "close": 17.2, "volume": 436240.0}, {"date": "2020-05-01", "close": 16.84, "volume": 268953.0}, {"date": "2020-05-04", "close": 16.99, "volume": 347320.0}, {"date": "2020-05-05", "close": 16.69, "volume": 419998.0}, {"date": "2020-05-06", "close": 16.42, "volume": 890356.0}, {"date": "2020-05-07", "close": 16.68, "volume": 312362.0}, {"date": "2020-05-08", "close": 16.76, "volume": 313608.0}, {"date": "2020-05-11", "close": 15.5, "volume": 543964.0}, {"date": "2020-05-12", "close": 14.01, "volume": 1600537.0}, {"date": "2020-05-13", "close": 12.1, "volume": 1358653.0}, {"date": "2020-05-14", "close": 12.83, "volume": 1279810.0}, {"date": "2020-05-15", "close": 12.56, "volume": 1494911.0}, {"date": "2020-05-18", "close": 13.69, "volume": 541539.0}, {"date": "2020-05-19", "close": 13.2, "volume": 344619.0}, {"date": "2020-05-20", "close": 13.7, "volume": 353165.0}, {"date": "2020-05-21", "close": 13.76, "volume": 221026.0}, {"date": "2020-05-22", "close": 13.76, "volume": 180868.0}, {"date": "2020-05-26", "close": 14.33, "volume": 603117.0}, {"date": "2020-05-27", "close": 14.9, "volume": 549429.0}, {"date": "2020-05-28", "close": 14.28, "volume": 374043.0}, {"date": "2020-05-29", "close": 13.42, "volume": 767723.0}, {"date": "2020-06-01", "close": 13.65, "volume": 417384.0}, {"date": "2020-06-02", "close": 13.99, "volume": 1182140.0}, {"date": "2020-06-03", "close": 14.4, "volume": 366174.0}, {"date": "2020-06-04", "close": 14.38, "volume": 520533.0}, {"date": "2020-06-05", "close": 14.91, "volume": 526948.0}, {"date": "2020-06-08", "close": 15.52, "volume": 595102.0}, {"date": "2020-06-09", "close": 15.2, "volume": 278458.0}, {"date": "2020-06-10", "close": 14.2, "volume": 511678.0}, {"date": "2020-06-11", "close": 14.39, "volume": 1704487.0}, {"date": "2020-06-12", "close": 14.98, "volume": 813823.0}, {"date": "2020-06-15", "close": 15.28, "volume": 805430.0}, {"date": "2020-06-16", "close": 15.39, "volume": 871905.0}, {"date": "2020-06-17", "close": 14.63, "volume": 280069.0}, {"date": "2020-06-18", "close": 14.46, "volume": 232234.0}, {"date": "2020-06-19", "close": 13.9, "volume": 963227.0}, {"date": "2020-06-22", "close": 14.39, "volume": 492765.0}, {"date": "2020-06-23", "close": 14.82, "volume": 554035.0}, {"date": "2020-06-24", "close": 14.26, "volume": 953679.0}, {"date": "2020-06-25", "close": 14.52, "volume": 631920.0}, {"date": "2020-06-26", "close": 13.51, "volume": 1101556.0}, {"date": "2020-06-29", "close": 14.02, "volume": 339943.0}, {"date": "2020-06-30", "close": 14.32, "volume": 507965.0}, {"date": "2020-07-01", "close": 13.94, "volume": 333122.0}, {"date": "2020-07-02", "close": 13.83, "volume": 291610.0}, {"date": "2020-07-06", "close": 14.03, "volume": 354670.0}, {"date": "2020-07-07", "close": 13.08, "volume": 674151.0}, {"date": "2020-07-08", "close": 13.29, "volume": 766982.0}, {"date": "2020-07-09", "close": 12.62, "volume": 823520.0}, {"date": "2020-07-10", "close": 13.39, "volume": 282388.0}, {"date": "2020-07-13", "close": 13.28, "volume": 319896.0}, {"date": "2020-07-14", "close": 13.5, "volume": 634835.0}, {"date": "2020-07-15", "close": 14.1, "volume": 376247.0}, {"date": "2020-07-16", "close": 14.22, "volume": 233848.0}, {"date": "2020-07-17", "close": 13.62, "volume": 239591.0}, {"date": "2020-07-20", "close": 13.22, "volume": 450597.0}, {"date": "2020-07-21", "close": 13.37, "volume": 430989.0}, {"date": "2020-07-22", "close": 13.47, "volume": 262658.0}, {"date": "2020-07-23", "close": 13.45, "volume": 181031.0}, {"date": "2020-07-24", "close": 13.46, "volume": 151939.0}, {"date": "2020-07-27", "close": 12.91, "volume": 373867.0}, {"date": "2020-07-28", "close": 12.93, "volume": 462605.0}, {"date": "2020-07-29", "close": 13.2, "volume": 387355.0}, {"date": "2020-07-30", "close": 12.84, "volume": 181725.0}, {"date": "2020-07-31", "close": 12.8, "volume": 367271.0}, {"date": "2020-08-03", "close": 13.04, "volume": 262059.0}, {"date": "2020-08-04", "close": 12.99, "volume": 196894.0}, {"date": "2020-08-05", "close": 13.33, "volume": 1243346.0}, {"date": "2020-08-06", "close": 13.04, "volume": 311191.0}, {"date": "2020-08-07", "close": 13.66, "volume": 540229.0}, {"date": "2020-08-10", "close": 14.17, "volume": 664927.0}, {"date": "2020-08-11", "close": 13.95, "volume": 374995.0}, {"date": "2020-08-12", "close": 13.6, "volume": 265759.0}, {"date": "2020-08-13", "close": 13.06, "volume": 282284.0}, {"date": "2020-08-14", "close": 13.27, "volume": 631686.0}, {"date": "2020-08-17", "close": 13.11, "volume": 167108.0}, {"date": "2020-08-18", "close": 12.94, "volume": 131501.0}, {"date": "2020-08-19", "close": 13.03, "volume": 243392.0}, {"date": "2020-08-20", "close": 12.89, "volume": 231572.0}, {"date": "2020-08-21", "close": 12.58, "volume": 305592.0}, {"date": "2020-08-24", "close": 12.98, "volume": 256747.0}, {"date": "2020-08-25", "close": 12.77, "volume": 114252.0}, {"date": "2020-08-26", "close": 12.44, "volume": 179768.0}, {"date": "2020-08-27", "close": 12.68, "volume": 166183.0}, {"date": "2020-08-28", "close": 12.78, "volume": 165392.0}, {"date": "2020-08-31", "close": 12.63, "volume": 280946.0}, {"date": "2020-09-01", "close": 12.56, "volume": 153472.0}, {"date": "2020-09-02", "close": 12.65, "volume": 166755.0}, {"date": "2020-09-03", "close": 12.69, "volume": 376003.0}, {"date": "2020-09-04", "close": 12.87, "volume": 174114.0}, {"date": "2020-09-08", "close": 12.46, "volume": 340480.0}, {"date": "2020-09-09", "close": 12.14, "volume": 322924.0}, {"date": "2020-09-10", "close": 11.89, "volume": 353242.0}, {"date": "2020-09-11", "close": 11.76, "volume": 393164.0}, {"date": "2020-09-14", "close": 11.63, "volume": 424915.0}, {"date": "2020-09-15", "close": 11.31, "volume": 485198.0}, {"date": "2020-09-16", "close": 11.64, "volume": 563741.0}, {"date": "2020-09-17", "close": 11.62, "volume": 320298.0}, {"date": "2020-09-18", "close": 11.63, "volume": 635672.0}, {"date": "2020-09-21", "close": 11.43, "volume": 377803.0}, {"date": "2020-09-22", "close": 12.27, "volume": 536111.0}, {"date": "2020-09-23", "close": 12.11, "volume": 391815.0}, {"date": "2020-09-24", "close": 12.06, "volume": 295313.0}, {"date": "2020-09-25", "close": 12.4, "volume": 201940.0}, {"date": "2020-09-28", "close": 12.67, "volume": 281234.0}, {"date": "2020-09-29", "close": 12.41, "volume": 290198.0}, {"date": "2020-09-30", "close": 12.77, "volume": 311339.0}, {"date": "2020-10-01", "close": 12.88, "volume": 345424.0}, {"date": "2020-10-02", "close": 13.58, "volume": 519996.0}, {"date": "2020-10-05", "close": 13.97, "volume": 647112.0}, {"date": "2020-10-06", "close": 13.65, "volume": 442486.0}, {"date": "2020-10-07", "close": 13.65, "volume": 450974.0}, {"date": "2020-10-08", "close": 13.79, "volume": 189626.0}, {"date": "2020-10-09", "close": 13.47, "volume": 149670.0}, {"date": "2020-10-12", "close": 13.95, "volume": 304197.0}, {"date": "2020-10-13", "close": 13.53, "volume": 521563.0}, {"date": "2020-10-14", "close": 13.2, "volume": 192382.0}, {"date": "2020-10-15", "close": 13.19, "volume": 176594.0}, {"date": "2020-10-16", "close": 13.15, "volume": 146769.0}, {"date": "2020-10-19", "close": 13.12, "volume": 229697.0}, {"date": "2020-10-20", "close": 13.28, "volume": 238586.0}, {"date": "2020-10-21", "close": 13.49, "volume": 269733.0}, {"date": "2020-10-22", "close": 13.42, "volume": 357356.0}, {"date": "2020-10-23", "close": 13.57, "volume": 130611.0}, {"date": "2020-10-26", "close": 13.25, "volume": 384284.0}, {"date": "2020-10-27", "close": 12.55, "volume": 281931.0}, {"date": "2020-10-28", "close": 12.16, "volume": 331558.0}, {"date": "2020-10-29", "close": 12.6, "volume": 309770.0}, {"date": "2020-10-30", "close": 12.28, "volume": 223261.0}, {"date": "2020-11-02", "close": 12.65, "volume": 268640.0}, {"date": "2020-11-03", "close": 13.48, "volume": 284706.0}, {"date": "2020-11-04", "close": 12.78, "volume": 458896.0}, {"date": "2020-11-05", "close": 12.83, "volume": 238420.0}, {"date": "2020-11-06", "close": 12.75, "volume": 216054.0}, {"date": "2020-11-09", "close": 14.53, "volume": 510409.0}, {"date": "2020-11-10", "close": 14.31, "volume": 863479.0}, {"date": "2020-11-11", "close": 13.69, "volume": 355735.0}, {"date": "2020-11-12", "close": 13.51, "volume": 321615.0}, {"date": "2020-11-13", "close": 14.03, "volume": 297250.0}, {"date": "2020-11-16", "close": 14.8, "volume": 419921.0}, {"date": "2020-11-17", "close": 14.81, "volume": 288639.0}, {"date": "2020-11-18", "close": 14.84, "volume": 581937.0}, {"date": "2020-11-19", "close": 14.86, "volume": 438523.0}, {"date": "2020-11-20", "close": 14.79, "volume": 270514.0}, {"date": "2020-11-23", "close": 15.06, "volume": 466635.0}, {"date": "2020-11-24", "close": 15.32, "volume": 461176.0}, {"date": "2020-11-25", "close": 15.1, "volume": 330402.0}, {"date": "2020-11-27", "close": 15.22, "volume": 301817.0}, {"date": "2020-11-30", "close": 14.64, "volume": 407720.0}, {"date": "2020-12-01", "close": 16.06, "volume": 1053500.0}, {"date": "2020-12-02", "close": 15.97, "volume": 291302.0}, {"date": "2020-12-03", "close": 15.81, "volume": 211121.0}, {"date": "2020-12-04", "close": 16.27, "volume": 429285.0}, {"date": "2020-12-07", "close": 16.21, "volume": 226120.0}, {"date": "2020-12-08", "close": 16.97, "volume": 425284.0}, {"date": "2020-12-09", "close": 17.44, "volume": 261375.0}, {"date": "2020-12-10", "close": 17.75, "volume": 320767.0}, {"date": "2020-12-11", "close": 17.9, "volume": 306694.0}, {"date": "2020-12-14", "close": 17.35, "volume": 324877.0}, {"date": "2020-12-15", "close": 17.73, "volume": 194791.0}, {"date": "2020-12-16", "close": 17.6, "volume": 336094.0}, {"date": "2020-12-17", "close": 17.55, "volume": 240756.0}, {"date": "2020-12-18", "close": 17.31, "volume": 1096183.0}, {"date": "2020-12-21", "close": 16.78, "volume": 319613.0}, {"date": "2020-12-22", "close": 16.45, "volume": 193378.0}, {"date": "2020-12-23", "close": 16.83, "volume": 318494.0}, {"date": "2020-12-24", "close": 16.7, "volume": 193675.0}, {"date": "2020-12-28", "close": 16.62, "volume": 323329.0}, {"date": "2020-12-29", "close": 15.49, "volume": 834302.0}, {"date": "2020-12-30", "close": 15.2, "volume": 1106970.0}, {"date": "2020-12-31", "close": 15.38, "volume": 432468.0}, {"date": "2021-01-04", "close": 14.82, "volume": 480482.0}, {"date": "2021-01-05", "close": 15.33, "volume": 215869.0}, {"date": "2021-01-06", "close": 16.51, "volume": 652354.0}, {"date": "2021-01-07", "close": 16.42, "volume": 249025.0}, {"date": "2021-01-08", "close": 16.35, "volume": 409597.0}, {"date": "2021-01-11", "close": 16.32, "volume": 477712.0}, {"date": "2021-01-12", "close": 16.61, "volume": 201924.0}, {"date": "2021-01-13", "close": 16.17, "volume": 141478.0}, {"date": "2021-01-14", "close": 16.12, "volume": 311404.0}, {"date": "2021-01-15", "close": 15.89, "volume": 264693.0}, {"date": "2021-01-19", "close": 15.62, "volume": 185100.0}, {"date": "2021-01-20", "close": 15.77, "volume": 255515.0}, {"date": "2021-01-21", "close": 15.58, "volume": 292188.0}, {"date": "2021-01-22", "close": 15.64, "volume": 274925.0}, {"date": "2021-01-25", "close": 15.62, "volume": 226515.0}, {"date": "2021-01-26", "close": 15.35, "volume": 283506.0}, {"date": "2021-01-27", "close": 14.85, "volume": 643840.0}, {"date": "2021-01-28", "close": 14.82, "volume": 513697.0}, {"date": "2021-01-29", "close": 14.42, "volume": 484183.0}, {"date": "2021-02-01", "close": 14.23, "volume": 385431.0}, {"date": "2021-02-02", "close": 14.5, "volume": 314849.0}, {"date": "2021-02-03", "close": 14.65, "volume": 263740.0}, {"date": "2021-02-04", "close": 14.98, "volume": 329590.0}, {"date": "2021-02-05", "close": 14.92, "volume": 169503.0}, {"date": "2021-02-08", "close": 15.02, "volume": 144312.0}, {"date": "2021-02-09", "close": 15.05, "volume": 480636.0}, {"date": "2021-02-10", "close": 14.8, "volume": 283329.0}, {"date": "2021-02-11", "close": 14.92, "volume": 399782.0}, {"date": "2021-02-12", "close": 16.01, "volume": 821742.0}, {"date": "2021-02-16", "close": 15.88, "volume": 311049.0}, {"date": "2021-02-17", "close": 15.98, "volume": 294595.0}, {"date": "2021-02-18", "close": 15.83, "volume": 265522.0}, {"date": "2021-02-19", "close": 16.08, "volume": 483017.0}, {"date": "2021-02-22", "close": 16.14, "volume": 273583.0}, {"date": "2021-02-23", "close": 17.03, "volume": 745021.0}, {"date": "2021-02-24", "close": 17.23, "volume": 350177.0}, {"date": "2021-02-25", "close": 17.05, "volume": 339401.0}, {"date": "2021-02-26", "close": 16.95, "volume": 416030.0}, {"date": "2021-03-01", "close": 17.39, "volume": 375528.0}, {"date": "2021-03-02", "close": 16.77, "volume": 374334.0}, {"date": "2021-03-03", "close": 16.77, "volume": 469891.0}, {"date": "2021-03-04", "close": 16.93, "volume": 335646.0}, {"date": "2021-03-05", "close": 16.99, "volume": 324097.0}, {"date": "2021-03-08", "close": 18.12, "volume": 456847.0}, {"date": "2021-03-09", "close": 17.92, "volume": 301954.0}, {"date": "2021-03-10", "close": 18.2, "volume": 685884.0}, {"date": "2021-03-11", "close": 17.83, "volume": 521657.0}, {"date": "2021-03-12", "close": 17.9, "volume": 304746.0}, {"date": "2021-03-15", "close": 18.42, "volume": 350713.0}, {"date": "2021-03-16", "close": 18.21, "volume": 321315.0}, {"date": "2021-03-17", "close": 18.31, "volume": 297610.0}, {"date": "2021-03-18", "close": 18.08, "volume": 405830.0}, {"date": "2021-03-19", "close": 17.96, "volume": 631894.0}, {"date": "2021-03-22", "close": 17.31, "volume": 305892.0}, {"date": "2021-03-23", "close": 17.09, "volume": 288967.0}, {"date": "2021-03-24", "close": 16.79, "volume": 178251.0}, {"date": "2021-03-25", "close": 17.03, "volume": 338319.0}, {"date": "2021-03-26", "close": 16.89, "volume": 224703.0}, {"date": "2021-03-29", "close": 16.5, "volume": 200122.0}, {"date": "2021-03-30", "close": 16.93, "volume": 211975.0}, {"date": "2021-03-31", "close": 16.74, "volume": 283009.0}, {"date": "2021-04-01", "close": 16.94, "volume": 122065.0}, {"date": "2021-04-05", "close": 17.39, "volume": 174295.0}, {"date": "2021-04-06", "close": 17.52, "volume": 221209.0}, {"date": "2021-04-07", "close": 17.15, "volume": 127134.0}, {"date": "2021-04-08", "close": 17.31, "volume": 137009.0}, {"date": "2021-04-09", "close": 17.23, "volume": 127580.0}, {"date": "2021-04-12", "close": 17.3, "volume": 206065.0}, {"date": "2021-04-13", "close": 16.91, "volume": 750577.0}, {"date": "2021-04-14", "close": 17.23, "volume": 236270.0}, {"date": "2021-04-15", "close": 17.37, "volume": 291483.0}, {"date": "2021-04-16", "close": 17.43, "volume": 141516.0}, {"date": "2021-04-19", "close": 17.2, "volume": 221018.0}, {"date": "2021-04-20", "close": 16.75, "volume": 185968.0}, {"date": "2021-04-21", "close": 16.95, "volume": 170767.0}, {"date": "2021-04-22", "close": 16.82, "volume": 144147.0}, {"date": "2021-04-23", "close": 17.13, "volume": 201079.0}, {"date": "2021-04-26", "close": 17.2, "volume": 209732.0}, {"date": "2021-04-27", "close": 16.94, "volume": 214967.0}, {"date": "2021-04-28", "close": 17.07, "volume": 190775.0}, {"date": "2021-04-29", "close": 17.19, "volume": 277629.0}, {"date": "2021-04-30", "close": 17.15, "volume": 447793.0}, {"date": "2021-05-03", "close": 17.07, "volume": 286304.0}, {"date": "2021-05-04", "close": 17.63, "volume": 368754.0}, {"date": "2021-05-05", "close": 17.44, "volume": 134741.0}, {"date": "2021-05-06", "close": 17.68, "volume": 1056670.0}, {"date": "2021-05-07", "close": 17.3, "volume": 317552.0}, {"date": "2021-05-10", "close": 15.77, "volume": 742248.0}, {"date": "2021-05-11", "close": 15.33, "volume": 485823.0}, {"date": "2021-05-12", "close": 14.45, "volume": 594083.0}, {"date": "2021-05-13", "close": 14.52, "volume": 350956.0}, {"date": "2021-05-14", "close": 14.45, "volume": 661886.0}, {"date": "2021-05-17", "close": 14.36, "volume": 371512.0}, {"date": "2021-05-18", "close": 14.18, "volume": 268569.0}, {"date": "2021-05-19", "close": 14.26, "volume": 440109.0}, {"date": "2021-05-20", "close": 14.5, "volume": 210403.0}, {"date": "2021-05-21", "close": 14.45, "volume": 175696.0}, {"date": "2021-05-24", "close": 14.65, "volume": 194687.0}, {"date": "2021-05-25", "close": 14.42, "volume": 394587.0}, {"date": "2021-05-26", "close": 14.48, "volume": 199687.0}, {"date": "2021-05-27", "close": 14.97, "volume": 368696.0}, {"date": "2021-05-28", "close": 15.09, "volume": 272098.0}, {"date": "2021-06-01", "close": 15.44, "volume": 283547.0}, {"date": "2021-06-02", "close": 15.53, "volume": 274483.0}, {"date": "2021-06-03", "close": 15.27, "volume": 356833.0}, {"date": "2021-06-04", "close": 15.3, "volume": 199706.0}, {"date": "2021-06-07", "close": 15.41, "volume": 181736.0}, {"date": "2021-06-08", "close": 15.69, "volume": 254017.0}, {"date": "2021-06-09", "close": 15.7, "volume": 277252.0}, {"date": "2021-06-10", "close": 15.49, "volume": 329258.0}, {"date": "2021-06-11", "close": 15.68, "volume": 222978.0}, {"date": "2021-06-14", "close": 15.43, "volume": 197064.0}, {"date": "2021-06-15", "close": 15.57, "volume": 162068.0}, {"date": "2021-06-16", "close": 16.09, "volume": 693050.0}, {"date": "2021-06-17", "close": 15.9, "volume": 356213.0}, {"date": "2021-06-18", "close": 15.78, "volume": 438779.0}, {"date": "2021-06-21", "close": 15.75, "volume": 353581.0}, {"date": "2021-06-22", "close": 15.96, "volume": 341913.0}, {"date": "2021-06-23", "close": 15.92, "volume": 379047.0}, {"date": "2021-06-24", "close": 16.03, "volume": 152115.0}, {"date": "2021-06-25", "close": 16.26, "volume": 505021.0}, {"date": "2021-06-28", "close": 15.85, "volume": 289182.0}, {"date": "2021-06-29", "close": 15.67, "volume": 145870.0}, {"date": "2021-06-30", "close": 15.66, "volume": 464531.0}, {"date": "2021-07-01", "close": 15.77, "volume": 169815.0}, {"date": "2021-07-02", "close": 15.51, "volume": 128197.0}, {"date": "2021-07-06", "close": 15.25, "volume": 249748.0}, {"date": "2021-07-07", "close": 15.23, "volume": 157369.0}, {"date": "2021-07-08", "close": 15.08, "volume": 247203.0}, {"date": "2021-07-09", "close": 15.28, "volume": 162629.0}, {"date": "2021-07-12", "close": 15.6, "volume": 332962.0}, {"date": "2021-07-13", "close": 14.97, "volume": 430025.0}, {"date": "2021-07-14", "close": 15.08, "volume": 2687854.0}, {"date": "2021-07-15", "close": 15.1, "volume": 269203.0}, {"date": "2021-07-16", "close": 14.68, "volume": 930572.0}, {"date": "2021-07-19", "close": 14.29, "volume": 484374.0}, {"date": "2021-07-20", "close": 14.14, "volume": 654804.0}, {"date": "2021-07-21", "close": 14.3, "volume": 558842.0}, {"date": "2021-07-22", "close": 13.95, "volume": 275654.0}, {"date": "2021-07-23", "close": 13.97, "volume": 390812.0}, {"date": "2021-07-26", "close": 14.61, "volume": 562040.0}, {"date": "2021-07-27", "close": 14.41, "volume": 281360.0}, {"date": "2021-07-28", "close": 14.38, "volume": 399189.0}, {"date": "2021-07-29", "close": 14.59, "volume": 269017.0}, {"date": "2021-07-30", "close": 14.52, "volume": 219390.0}, {"date": "2021-08-02", "close": 14.7, "volume": 394348.0}, {"date": "2021-08-03", "close": 14.62, "volume": 220436.0}, {"date": "2021-08-04", "close": 14.5, "volume": 310168.0}, {"date": "2021-08-05", "close": 14.63, "volume": 252700.0}, {"date": "2021-08-06", "close": 13.97, "volume": 527074.0}, {"date": "2021-08-09", "close": 14.32, "volume": 449439.0}, {"date": "2021-08-10", "close": 14.35, "volume": 199947.0}, {"date": "2021-08-11", "close": 14.39, "volume": 152539.0}, {"date": "2021-08-12", "close": 14.29, "volume": 406626.0}, {"date": "2021-08-13", "close": 14.31, "volume": 173177.0}, {"date": "2021-08-16", "close": 14.39, "volume": 204800.0}, {"date": "2021-08-17", "close": 13.9, "volume": 280952.0}, {"date": "2021-08-18", "close": 13.86, "volume": 215943.0}, {"date": "2021-08-19", "close": 13.66, "volume": 215130.0}, {"date": "2021-08-20", "close": 13.69, "volume": 221666.0}, {"date": "2021-08-23", "close": 13.91, "volume": 141709.0}, {"date": "2021-08-24", "close": 13.97, "volume": 197863.0}, {"date": "2021-08-25", "close": 14.03, "volume": 214373.0}, {"date": "2021-08-26", "close": 14.03, "volume": 315461.0}, {"date": "2021-08-27", "close": 14.35, "volume": 235850.0}, {"date": "2021-08-30", "close": 14.2, "volume": 222485.0}, {"date": "2021-08-31", "close": 14.09, "volume": 281070.0}, {"date": "2021-09-01", "close": 14.22, "volume": 216837.0}, {"date": "2021-09-02", "close": 14.06, "volume": 123119.0}, {"date": "2021-09-03", "close": 13.97, "volume": 172947.0}, {"date": "2021-09-07", "close": 13.77, "volume": 161080.0}, {"date": "2021-09-08", "close": 13.83, "volume": 146192.0}, {"date": "2021-09-09", "close": 13.69, "volume": 152836.0}, {"date": "2021-09-10", "close": 13.5, "volume": 200229.0}, {"date": "2021-09-13", "close": 13.78, "volume": 190917.0}, {"date": "2021-09-14", "close": 13.61, "volume": 172048.0}, {"date": "2021-09-15", "close": 13.62, "volume": 227167.0}, {"date": "2021-09-16", "close": 13.51, "volume": 195902.0}, {"date": "2021-09-17", "close": 13.49, "volume": 557927.0}, {"date": "2021-09-20", "close": 13.47, "volume": 284462.0}, {"date": "2021-09-21", "close": 13.45, "volume": 172296.0}, {"date": "2021-09-22", "close": 13.55, "volume": 188517.0}, {"date": "2021-09-23", "close": 13.88, "volume": 347754.0}, {"date": "2021-09-24", "close": 14.18, "volume": 382980.0}, {"date": "2021-09-27", "close": 14.5, "volume": 373388.0}, {"date": "2021-09-28", "close": 14.29, "volume": 209858.0}, {"date": "2021-09-29", "close": 14.33, "volume": 257205.0}, {"date": "2021-09-30", "close": 14.32, "volume": 354814.0}, {"date": "2021-10-01", "close": 14.66, "volume": 447604.0}, {"date": "2021-10-04", "close": 14.55, "volume": 186652.0}, {"date": "2021-10-05", "close": 14.7, "volume": 296177.0}, {"date": "2021-10-06", "close": 14.61, "volume": 365938.0}, {"date": "2021-10-07", "close": 14.81, "volume": 280856.0}, {"date": "2021-10-08", "close": 14.6, "volume": 162248.0}, {"date": "2021-10-11", "close": 14.46, "volume": 167054.0}, {"date": "2021-10-12", "close": 14.47, "volume": 130660.0}, {"date": "2021-10-13", "close": 14.46, "volume": 184288.0}, {"date": "2021-10-14", "close": 14.7, "volume": 505509.0}, {"date": "2021-10-15", "close": 14.87, "volume": 387581.0}, {"date": "2021-10-18", "close": 15.4, "volume": 267517.0}, {"date": "2021-10-19", "close": 15.65, "volume": 296006.0}, {"date": "2021-10-20", "close": 16.22, "volume": 434141.0}, {"date": "2021-10-21", "close": 16.95, "volume": 624013.0}, {"date": "2021-10-22", "close": 16.96, "volume": 184974.0}, {"date": "2021-10-25", "close": 16.9, "volume": 314916.0}, {"date": "2021-10-26", "close": 16.77, "volume": 314645.0}, {"date": "2021-10-27", "close": 16.98, "volume": 298567.0}, {"date": "2021-10-28", "close": 16.99, "volume": 305676.0}, {"date": "2021-10-29", "close": 16.91, "volume": 327963.0}, {"date": "2021-11-01", "close": 17.1, "volume": 460338.0}, {"date": "2021-11-02", "close": 16.49, "volume": 267147.0}, {"date": "2021-11-03", "close": 16.77, "volume": 718700.0}, {"date": "2021-11-04", "close": 16.85, "volume": 325387.0}, {"date": "2021-11-05", "close": 17.03, "volume": 204702.0}, {"date": "2021-11-08", "close": 17.51, "volume": 533539.0}, {"date": "2021-11-09", "close": 16.35, "volume": 735686.0}, {"date": "2021-11-10", "close": 16.0, "volume": 861767.0}, {"date": "2021-11-11", "close": 16.5, "volume": 265579.0}, {"date": "2021-11-12", "close": 16.6, "volume": 328685.0}, {"date": "2021-11-15", "close": 16.77, "volume": 864204.0}, {"date": "2021-11-16", "close": 17.46, "volume": 1124692.0}, {"date": "2021-11-17", "close": 16.69, "volume": 495565.0}, {"date": "2021-11-18", "close": 16.45, "volume": 896697.0}, {"date": "2021-11-19", "close": 16.39, "volume": 1085074.0}, {"date": "2021-11-22", "close": 16.64, "volume": 649143.0}, {"date": "2021-11-23", "close": 16.16, "volume": 549115.0}, {"date": "2021-11-24", "close": 15.85, "volume": 544535.0}, {"date": "2021-11-26", "close": 15.05, "volume": 273169.0}, {"date": "2021-11-29", "close": 14.86, "volume": 674618.0}, {"date": "2021-11-30", "close": 14.94, "volume": 782097.0}, {"date": "2021-12-01", "close": 14.6, "volume": 860289.0}, {"date": "2021-12-02", "close": 15.05, "volume": 518207.0}, {"date": "2021-12-03", "close": 14.81, "volume": 796171.0}, {"date": "2021-12-06", "close": 15.05, "volume": 901434.0}, {"date": "2021-12-07", "close": 15.46, "volume": 793643.0}, {"date": "2021-12-08", "close": 15.69, "volume": 521926.0}, {"date": "2021-12-09", "close": 15.34, "volume": 623011.0}, {"date": "2021-12-10", "close": 15.32, "volume": 567039.0}, {"date": "2021-12-13", "close": 14.69, "volume": 559129.0}, {"date": "2021-12-14", "close": 14.55, "volume": 450345.0}, {"date": "2021-12-15", "close": 14.79, "volume": 694034.0}, {"date": "2021-12-16", "close": 14.75, "volume": 377728.0}, {"date": "2021-12-17", "close": 14.8, "volume": 1120822.0}, {"date": "2021-12-20", "close": 14.52, "volume": 728067.0}, {"date": "2021-12-21", "close": 15.06, "volume": 318319.0}, {"date": "2021-12-22", "close": 15.18, "volume": 522452.0}, {"date": "2021-12-23", "close": 15.47, "volume": 279945.0}, {"date": "2021-12-27", "close": 15.65, "volume": 277969.0}, {"date": "2021-12-28", "close": 15.75, "volume": 281008.0}, {"date": "2021-12-29", "close": 16.0, "volume": 275548.0}, {"date": "2021-12-30", "close": 16.07, "volume": 223482.0}, {"date": "2021-12-31", "close": 16.05, "volume": 450372.0}, {"date": "2022-01-03", "close": 16.0, "volume": 347759.0}, {"date": "2022-01-04", "close": 16.07, "volume": 391684.0}, {"date": "2022-01-05", "close": 15.81, "volume": 404358.0}, {"date": "2022-01-06", "close": 15.79, "volume": 432313.0}, {"date": "2022-01-07", "close": 15.85, "volume": 286478.0}, {"date": "2022-01-10", "close": 15.62, "volume": 343854.0}, {"date": "2022-01-11", "close": 15.59, "volume": 724536.0}, {"date": "2022-01-12", "close": 16.17, "volume": 3084746.0}, {"date": "2022-01-13", "close": 16.33, "volume": 561934.0}, {"date": "2022-01-14", "close": 16.45, "volume": 242880.0}, {"date": "2022-01-18", "close": 16.01, "volume": 927611.0}, {"date": "2022-01-19", "close": 15.5, "volume": 250576.0}, {"date": "2022-01-20", "close": 14.9, "volume": 618337.0}, {"date": "2022-01-21", "close": 14.36, "volume": 810036.0}, {"date": "2022-01-24", "close": 14.31, "volume": 1057619.0}, {"date": "2022-01-25", "close": 14.36, "volume": 844369.0}, {"date": "2022-01-26", "close": 14.12, "volume": 578841.0}, {"date": "2022-01-27", "close": 13.4, "volume": 859574.0}, {"date": "2022-01-28", "close": 13.67, "volume": 625014.0}, {"date": "2022-01-31", "close": 14.17, "volume": 452214.0}, {"date": "2022-02-01", "close": 14.38, "volume": 479876.0}, {"date": "2022-02-02", "close": 14.26, "volume": 475914.0}, {"date": "2022-02-03", "close": 14.21, "volume": 493553.0}, {"date": "2022-02-04", "close": 14.74, "volume": 475181.0}, {"date": "2022-02-07", "close": 15.13, "volume": 734275.0}, {"date": "2022-02-08", "close": 15.8, "volume": 867691.0}, {"date": "2022-02-09", "close": 15.86, "volume": 1043415.0}, {"date": "2022-02-10", "close": 15.87, "volume": 736761.0}, {"date": "2022-02-11", "close": 15.75, "volume": 510710.0}, {"date": "2022-02-14", "close": 15.44, "volume": 325044.0}, {"date": "2022-02-15", "close": 15.88, "volume": 441189.0}, {"date": "2022-02-16", "close": 15.66, "volume": 380880.0}, {"date": "2022-02-17", "close": 15.08, "volume": 612209.0}, {"date": "2022-02-18", "close": 14.79, "volume": 465757.0}, {"date": "2022-02-22", "close": 14.48, "volume": 351235.0}, {"date": "2022-02-23", "close": 14.16, "volume": 293363.0}, {"date": "2022-02-24", "close": 14.35, "volume": 509275.0}, {"date": "2022-02-25", "close": 13.24, "volume": 1212568.0}, {"date": "2022-02-28", "close": 12.83, "volume": 1438097.0}, {"date": "2022-03-01", "close": 12.18, "volume": 1103688.0}, {"date": "2022-03-02", "close": 12.6, "volume": 870340.0}, {"date": "2022-03-03", "close": 12.79, "volume": 844797.0}, {"date": "2022-03-04", "close": 12.74, "volume": 597831.0}, {"date": "2022-03-07", "close": 12.35, "volume": 580047.0}, {"date": "2022-03-08", "close": 12.85, "volume": 693813.0}, {"date": "2022-03-09", "close": 13.38, "volume": 833558.0}, {"date": "2022-03-10", "close": 13.16, "volume": 833226.0}, {"date": "2022-03-11", "close": 12.44, "volume": 1094194.0}, {"date": "2022-03-14", "close": 12.11, "volume": 744287.0}, {"date": "2022-03-15", "close": 12.38, "volume": 750172.0}, {"date": "2022-03-16", "close": 13.12, "volume": 1584707.0}, {"date": "2022-03-17", "close": 11.82, "volume": 3870942.0}, {"date": "2022-03-18", "close": 9.16, "volume": 5742502.0}, {"date": "2022-03-21", "close": 8.97, "volume": 2273128.0}, {"date": "2022-03-22", "close": 8.93, "volume": 1514194.0}, {"date": "2022-03-23", "close": 8.75, "volume": 1606786.0}, {"date": "2022-03-24", "close": 8.54, "volume": 1158826.0}, {"date": "2022-03-25", "close": 8.74, "volume": 1099528.0}, {"date": "2022-03-28", "close": 8.28, "volume": 930213.0}, {"date": "2022-03-29", "close": 8.63, "volume": 2259189.0}, {"date": "2022-03-30", "close": 9.54, "volume": 3552453.0}, {"date": "2022-03-31", "close": 10.4, "volume": 2190622.0}, {"date": "2022-04-01", "close": 10.17, "volume": 1196193.0}, {"date": "2022-04-04", "close": 10.11, "volume": 913759.0}, {"date": "2022-04-05", "close": 9.45, "volume": 1004786.0}, {"date": "2022-04-06", "close": 8.65, "volume": 2348272.0}, {"date": "2022-04-07", "close": 8.22, "volume": 1518215.0}, {"date": "2022-04-08", "close": 8.05, "volume": 1358210.0}, {"date": "2022-04-11", "close": 8.08, "volume": 938984.0}, {"date": "2022-04-12", "close": 8.21, "volume": 1260601.0}, {"date": "2022-04-13", "close": 8.64, "volume": 777366.0}, {"date": "2022-04-14", "close": 8.86, "volume": 821117.0}, {"date": "2022-04-18", "close": 8.56, "volume": 1217679.0}, {"date": "2022-04-19", "close": 8.56, "volume": 495397.0}, {"date": "2022-04-20", "close": 8.45, "volume": 405639.0}, {"date": "2022-04-21", "close": 8.06, "volume": 418210.0}, {"date": "2022-04-22", "close": 7.81, "volume": 454936.0}, {"date": "2022-04-25", "close": 7.76, "volume": 719688.0}, {"date": "2022-04-26", "close": 7.51, "volume": 512605.0}, {"date": "2022-04-27", "close": 7.69, "volume": 430792.0}, {"date": "2022-04-28", "close": 7.9, "volume": 308670.0}, {"date": "2022-04-29", "close": 7.73, "volume": 476070.0}, {"date": "2022-05-02", "close": 8.1, "volume": 871132.0}, {"date": "2022-05-03", "close": 8.12, "volume": 373782.0}, {"date": "2022-05-04", "close": 8.33, "volume": 445489.0}, {"date": "2022-05-05", "close": 7.82, "volume": 358565.0}, {"date": "2022-05-06", "close": 7.8, "volume": 341064.0}, {"date": "2022-05-09", "close": 7.43, "volume": 500110.0}, {"date": "2022-05-10", "close": 7.3, "volume": 492835.0}, {"date": "2022-05-11", "close": 7.89, "volume": 646787.0}, {"date": "2022-05-12", "close": 8.15, "volume": 756833.0}, {"date": "2022-05-13", "close": 8.55, "volume": 498823.0}, {"date": "2022-05-16", "close": 8.7, "volume": 438735.0}, {"date": "2022-05-17", "close": 9.07, "volume": 833518.0}, {"date": "2022-05-18", "close": 9.53, "volume": 1206757.0}, {"date": "2022-05-19", "close": 10.06, "volume": 1305660.0}, {"date": "2022-05-20", "close": 9.86, "volume": 734643.0}, {"date": "2022-05-23", "close": 9.8, "volume": 717330.0}, {"date": "2022-05-24", "close": 9.89, "volume": 499688.0}, {"date": "2022-05-25", "close": 10.51, "volume": 990103.0}, {"date": "2022-05-26", "close": 10.93, "volume": 1144998.0}, {"date": "2022-05-27", "close": 10.7, "volume": 488588.0}, {"date": "2022-05-31", "close": 10.71, "volume": 645502.0}, {"date": "2022-06-01", "close": 10.66, "volume": 349553.0}, {"date": "2022-06-02", "close": 11.02, "volume": 329376.0}, {"date": "2022-06-03", "close": 10.92, "volume": 313955.0}, {"date": "2022-06-06", "close": 11.01, "volume": 463642.0}, {"date": "2022-06-07", "close": 11.19, "volume": 244582.0}, {"date": "2022-06-08", "close": 11.1, "volume": 582132.0}, {"date": "2022-06-09", "close": 11.27, "volume": 585765.0}, {"date": "2022-06-10", "close": 11.28, "volume": 447690.0}, {"date": "2022-06-13", "close": 10.57, "volume": 785424.0}, {"date": "2022-06-14", "close": 10.71, "volume": 1005421.0}, {"date": "2022-06-15", "close": 10.83, "volume": 627505.0}, {"date": "2022-06-16", "close": 10.25, "volume": 928093.0}, {"date": "2022-06-17", "close": 10.53, "volume": 1073156.0}, {"date": "2022-06-21", "close": 10.55, "volume": 471265.0}, {"date": "2022-06-22", "close": 10.68, "volume": 372811.0}, {"date": "2022-06-23", "close": 11.38, "volume": 626969.0}, {"date": "2022-06-24", "close": 11.81, "volume": 821564.0}, {"date": "2022-06-27", "close": 11.48, "volume": 608020.0}, {"date": "2022-06-28", "close": 11.27, "volume": 385208.0}, {"date": "2022-06-29", "close": 11.1, "volume": 229685.0}, {"date": "2022-06-30", "close": 11.35, "volume": 640189.0}, {"date": "2022-07-01", "close": 11.86, "volume": 539957.0}, {"date": "2022-07-05", "close": 11.71, "volume": 648835.0}, {"date": "2022-07-06", "close": 11.76, "volume": 597243.0}, {"date": "2022-07-07", "close": 11.85, "volume": 319359.0}, {"date": "2022-07-08", "close": 11.74, "volume": 267104.0}, {"date": "2022-07-11", "close": 11.58, "volume": 590994.0}, {"date": "2022-07-12", "close": 11.68, "volume": 660604.0}, {"date": "2022-07-13", "close": 11.52, "volume": 285122.0}, {"date": "2022-07-14", "close": 11.4, "volume": 386568.0}, {"date": "2022-07-15", "close": 11.81, "volume": 280542.0}, {"date": "2022-07-18", "close": 11.73, "volume": 709660.0}, {"date": "2022-07-19", "close": 12.34, "volume": 357570.0}, {"date": "2022-07-20", "close": 12.21, "volume": 413691.0}, {"date": "2022-07-21", "close": 11.74, "volume": 519643.0}, {"date": "2022-07-22", "close": 11.48, "volume": 1826074.0}, {"date": "2022-07-25", "close": 11.83, "volume": 397319.0}, {"date": "2022-07-26", "close": 11.83, "volume": 372174.0}, {"date": "2022-07-27", "close": 12.33, "volume": 501740.0}, {"date": "2022-07-28", "close": 12.23, "volume": 379238.0}, {"date": "2022-07-29", "close": 11.77, "volume": 607496.0}, {"date": "2022-08-01", "close": 11.6, "volume": 285637.0}, {"date": "2022-08-02", "close": 11.75, "volume": 261145.0}, {"date": "2022-08-03", "close": 11.76, "volume": 392705.0}, {"date": "2022-08-04", "close": 11.38, "volume": 438207.0}, {"date": "2022-08-05", "close": 11.38, "volume": 271568.0}, {"date": "2022-08-08", "close": 11.15, "volume": 979882.0}, {"date": "2022-08-09", "close": 13.14, "volume": 1983295.0}, {"date": "2022-08-10", "close": 14.37, "volume": 990283.0}, {"date": "2022-08-11", "close": 14.58, "volume": 546807.0}, {"date": "2022-08-12", "close": 15.2, "volume": 650402.0}, {"date": "2022-08-15", "close": 15.3, "volume": 420235.0}, {"date": "2022-08-16", "close": 15.07, "volume": 336957.0}, {"date": "2022-08-17", "close": 14.76, "volume": 210514.0}, {"date": "2022-08-18", "close": 14.91, "volume": 330442.0}, {"date": "2022-08-19", "close": 14.95, "volume": 305492.0}, {"date": "2022-08-22", "close": 14.72, "volume": 151271.0}, {"date": "2022-08-23", "close": 14.79, "volume": 192063.0}, {"date": "2022-08-24", "close": 14.76, "volume": 372124.0}, {"date": "2022-08-25", "close": 14.97, "volume": 230703.0}, {"date": "2022-08-26", "close": 15.05, "volume": 304755.0}, {"date": "2022-08-29", "close": 15.13, "volume": 148183.0}, {"date": "2022-08-30", "close": 15.26, "volume": 470564.0}, {"date": "2022-08-31", "close": 15.09, "volume": 464542.0}, {"date": "2022-09-01", "close": 14.83, "volume": 415076.0}, {"date": "2022-09-02", "close": 15.43, "volume": 319045.0}, {"date": "2022-09-06", "close": 14.91, "volume": 331189.0}, {"date": "2022-09-07", "close": 14.94, "volume": 612321.0}, {"date": "2022-09-08", "close": 14.84, "volume": 254241.0}, {"date": "2022-09-09", "close": 14.86, "volume": 171961.0}, {"date": "2022-09-12", "close": 14.82, "volume": 268934.0}, {"date": "2022-09-13", "close": 14.22, "volume": 281323.0}, {"date": "2022-09-14", "close": 14.44, "volume": 378578.0}, {"date": "2022-09-15", "close": 14.31, "volume": 275023.0}, {"date": "2022-09-16", "close": 14.69, "volume": 716027.0}, {"date": "2022-09-19", "close": 14.74, "volume": 220959.0}, {"date": "2022-09-20", "close": 14.59, "volume": 209591.0}, {"date": "2022-09-21", "close": 13.9, "volume": 326444.0}, {"date": "2022-09-22", "close": 13.7, "volume": 351087.0}, {"date": "2022-09-23", "close": 12.76, "volume": 513399.0}, {"date": "2022-09-26", "close": 12.63, "volume": 530030.0}, {"date": "2022-09-27", "close": 12.47, "volume": 336602.0}, {"date": "2022-09-28", "close": 12.76, "volume": 292116.0}, {"date": "2022-09-29", "close": 12.54, "volume": 323004.0}, {"date": "2022-09-30", "close": 12.75, "volume": 540354.0}, {"date": "2022-10-03", "close": 12.94, "volume": 252958.0}, {"date": "2022-10-04", "close": 13.36, "volume": 321115.0}, {"date": "2022-10-05", "close": 12.93, "volume": 207131.0}, {"date": "2022-10-06", "close": 12.8, "volume": 239014.0}, {"date": "2022-10-07", "close": 14.8, "volume": 3466794.0}, {"date": "2022-10-10", "close": 14.8, "volume": 797549.0}, {"date": "2022-10-11", "close": 14.24, "volume": 778439.0}, {"date": "2022-10-12", "close": 14.0, "volume": 727424.0}, {"date": "2022-10-13", "close": 13.92, "volume": 631406.0}, {"date": "2022-10-14", "close": 13.27, "volume": 604743.0}, {"date": "2022-10-17", "close": 13.05, "volume": 456670.0}, {"date": "2022-10-18", "close": 13.34, "volume": 571777.0}, {"date": "2022-10-19", "close": 13.22, "volume": 461057.0}, {"date": "2022-10-20", "close": 13.6, "volume": 617287.0}, {"date": "2022-10-21", "close": 13.3, "volume": 468494.0}, {"date": "2022-10-24", "close": 13.3, "volume": 252236.0}, {"date": "2022-10-25", "close": 13.6, "volume": 468773.0}, {"date": "2022-10-26", "close": 13.58, "volume": 300930.0}, {"date": "2022-10-27", "close": 13.17, "volume": 283040.0}, {"date": "2022-10-28", "close": 13.66, "volume": 285781.0}, {"date": "2022-10-31", "close": 14.05, "volume": 387099.0}, {"date": "2022-11-01", "close": 13.9, "volume": 260053.0}, {"date": "2022-11-02", "close": 13.56, "volume": 339094.0}, {"date": "2022-11-03", "close": 13.31, "volume": 374269.0}, {"date": "2022-11-04", "close": 13.83, "volume": 370598.0}, {"date": "2022-11-07", "close": 13.32, "volume": 403385.0}, {"date": "2022-11-08", "close": 13.63, "volume": 406368.0}, {"date": "2022-11-09", "close": 13.41, "volume": 816337.0}, {"date": "2022-11-10", "close": 14.7, "volume": 973561.0}, {"date": "2022-11-11", "close": 14.92, "volume": 576725.0}, {"date": "2022-11-14", "close": 14.92, "volume": 636574.0}, {"date": "2022-11-15", "close": 14.76, "volume": 321503.0}, {"date": "2022-11-16", "close": 14.66, "volume": 181724.0}, {"date": "2022-11-17", "close": 14.9, "volume": 530568.0}, {"date": "2022-11-18", "close": 15.01, "volume": 460347.0}, {"date": "2022-11-21", "close": 15.01, "volume": 438259.0}, {"date": "2022-11-22", "close": 15.1, "volume": 271829.0}, {"date": "2022-11-23", "close": 14.92, "volume": 280846.0}, {"date": "2022-11-25", "close": 15.35, "volume": 132131.0}, {"date": "2022-11-28", "close": 15.26, "volume": 545098.0}, {"date": "2022-11-29", "close": 16.12, "volume": 1032384.0}, {"date": "2022-11-30", "close": 16.26, "volume": 820548.0}, {"date": "2022-12-01", "close": 16.2, "volume": 539183.0}, {"date": "2022-12-02", "close": 16.36, "volume": 320085.0}, {"date": "2022-12-05", "close": 16.21, "volume": 448724.0}, {"date": "2022-12-06", "close": 16.27, "volume": 367271.0}, {"date": "2022-12-07", "close": 16.14, "volume": 515046.0}, {"date": "2022-12-08", "close": 16.21, "volume": 423817.0}, {"date": "2022-12-09", "close": 15.99, "volume": 405958.0}, {"date": "2022-12-12", "close": 16.33, "volume": 658847.0}, {"date": "2022-12-13", "close": 16.48, "volume": 517029.0}, {"date": "2022-12-14", "close": 16.29, "volume": 324213.0}, {"date": "2022-12-15", "close": 15.91, "volume": 561064.0}, {"date": "2022-12-16", "close": 15.82, "volume": 799677.0}, {"date": "2022-12-19", "close": 16.06, "volume": 414908.0}, {"date": "2022-12-20", "close": 16.28, "volume": 426404.0}, {"date": "2022-12-21", "close": 16.4, "volume": 414035.0}, {"date": "2022-12-22", "close": 16.54, "volume": 382775.0}, {"date": "2022-12-23", "close": 16.65, "volume": 188975.0}, {"date": "2022-12-27", "close": 16.75, "volume": 232997.0}, {"date": "2022-12-28", "close": 16.7, "volume": 321441.0}, {"date": "2022-12-29", "close": 17.14, "volume": 743937.0}, {"date": "2022-12-30", "close": 17.44, "volume": 1159042.0}, {"date": "2023-01-03", "close": 16.76, "volume": 576641.0}, {"date": "2023-01-04", "close": 16.79, "volume": 418563.0}, {"date": "2023-01-05", "close": 16.7, "volume": 302117.0}, {"date": "2023-01-06", "close": 16.96, "volume": 318956.0}, {"date": "2023-01-09", "close": 16.79, "volume": 365990.0}, {"date": "2023-01-10", "close": 16.8, "volume": 234241.0}, {"date": "2023-01-11", "close": 16.77, "volume": 430909.0}, {"date": "2023-01-12", "close": 16.81, "volume": 265714.0}, {"date": "2023-01-13", "close": 17.12, "volume": 283529.0}, {"date": "2023-01-17", "close": 16.9, "volume": 185532.0}, {"date": "2023-01-18", "close": 16.77, "volume": 203093.0}, {"date": "2023-01-19", "close": 16.9, "volume": 229203.0}, {"date": "2023-01-20", "close": 17.29, "volume": 437624.0}, {"date": "2023-01-23", "close": 17.24, "volume": 1237254.0}, {"date": "2023-01-24", "close": 17.39, "volume": 1141684.0}, {"date": "2023-01-25", "close": 17.27, "volume": 228702.0}, {"date": "2023-01-26", "close": 17.5, "volume": 541766.0}, {"date": "2023-01-27", "close": 17.08, "volume": 259331.0}, {"date": "2023-01-30", "close": 16.27, "volume": 315032.0}, {"date": "2023-01-31", "close": 16.66, "volume": 455906.0}, {"date": "2023-02-01", "close": 16.61, "volume": 508468.0}, {"date": "2023-02-02", "close": 16.26, "volume": 334737.0}, {"date": "2023-02-03", "close": 16.4, "volume": 406201.0}, {"date": "2023-02-06", "close": 16.36, "volume": 314184.0}, {"date": "2023-02-07", "close": 16.44, "volume": 325085.0}, {"date": "2023-02-08", "close": 16.34, "volume": 481066.0}, {"date": "2023-02-09", "close": 15.9, "volume": 286968.0}, {"date": "2023-02-10", "close": 16.1, "volume": 258557.0}, {"date": "2023-02-13", "close": 16.15, "volume": 272121.0}, {"date": "2023-02-14", "close": 15.99, "volume": 265371.0}, {"date": "2023-02-15", "close": 16.01, "volume": 206208.0}, {"date": "2023-02-16", "close": 16.03, "volume": 550651.0}, {"date": "2023-02-17", "close": 16.15, "volume": 254711.0}, {"date": "2023-02-21", "close": 15.9, "volume": 459144.0}, {"date": "2023-02-22", "close": 16.22, "volume": 331126.0}, {"date": "2023-02-23", "close": 16.45, "volume": 308299.0}, {"date": "2023-02-24", "close": 16.44, "volume": 265752.0}, {"date": "2023-02-27", "close": 16.2, "volume": 297873.0}, {"date": "2023-02-28", "close": 16.55, "volume": 392581.0}, {"date": "2023-03-01", "close": 17.07, "volume": 849635.0}, {"date": "2023-03-02", "close": 16.99, "volume": 596358.0}, {"date": "2023-03-03", "close": 16.9, "volume": 575748.0}, {"date": "2023-03-06", "close": 16.4, "volume": 756232.0}, {"date": "2023-03-07", "close": 16.54, "volume": 749295.0}, {"date": "2023-03-08", "close": 16.41, "volume": 503263.0}, {"date": "2023-03-09", "close": 15.88, "volume": 538785.0}, {"date": "2023-03-10", "close": 15.83, "volume": 503910.0}, {"date": "2023-03-13", "close": 14.96, "volume": 1034591.0}, {"date": "2023-03-14", "close": 15.39, "volume": 531628.0}, {"date": "2023-03-15", "close": 14.97, "volume": 785406.0}, {"date": "2023-03-16", "close": 15.06, "volume": 535026.0}, {"date": "2023-03-17", "close": 14.61, "volume": 1193746.0}, {"date": "2023-03-20", "close": 15.0, "volume": 493447.0}, {"date": "2023-03-21", "close": 15.19, "volume": 663501.0}, {"date": "2023-03-22", "close": 14.66, "volume": 414332.0}, {"date": "2023-03-23", "close": 14.47, "volume": 469106.0}, {"date": "2023-03-24", "close": 14.73, "volume": 531457.0}, {"date": "2023-03-27", "close": 14.81, "volume": 302791.0}, {"date": "2023-03-28", "close": 14.87, "volume": 384308.0}, {"date": "2023-03-29", "close": 14.94, "volume": 360251.0}, {"date": "2023-03-30", "close": 15.01, "volume": 395984.0}, {"date": "2023-03-31", "close": 15.48, "volume": 965145.0}, {"date": "2023-04-03", "close": 15.23, "volume": 556382.0}, {"date": "2023-04-04", "close": 15.06, "volume": 529596.0}, {"date": "2023-04-05", "close": 15.01, "volume": 288751.0}, {"date": "2023-04-06", "close": 15.0, "volume": 504160.0}, {"date": "2023-04-10", "close": 15.61, "volume": 302044.0}, {"date": "2023-04-11", "close": 15.38, "volume": 759930.0}, {"date": "2023-04-12", "close": 15.25, "volume": 323949.0}, {"date": "2023-04-13", "close": 15.09, "volume": 233272.0}, {"date": "2023-04-14", "close": 15.1, "volume": 230741.0}, {"date": "2023-04-17", "close": 15.25, "volume": 299729.0}, {"date": "2023-04-18", "close": 15.24, "volume": 264197.0}, {"date": "2023-04-19", "close": 15.08, "volume": 207264.0}, {"date": "2023-04-20", "close": 15.15, "volume": 216698.0}, {"date": "2023-04-21", "close": 15.6, "volume": 662891.0}, {"date": "2023-04-24", "close": 15.77, "volume": 563205.0}, {"date": "2023-04-25", "close": 15.43, "volume": 349379.0}, {"date": "2023-04-26", "close": 15.47, "volume": 352679.0}, {"date": "2023-04-27", "close": 15.69, "volume": 242525.0}, {"date": "2023-04-28", "close": 15.95, "volume": 737035.0}, {"date": "2023-05-01", "close": 15.78, "volume": 400332.0}, {"date": "2023-05-02", "close": 15.39, "volume": 512403.0}, {"date": "2023-05-03", "close": 15.26, "volume": 292210.0}, {"date": "2023-05-04", "close": 14.53, "volume": 532666.0}, {"date": "2023-05-05", "close": 14.93, "volume": 274759.0}, {"date": "2023-05-08", "close": 15.11, "volume": 267870.0}, {"date": "2023-05-09", "close": 14.99, "volume": 366146.0}, {"date": "2023-05-10", "close": 14.64, "volume": 743700.0}, {"date": "2023-05-11", "close": 14.58, "volume": 458839.0}, {"date": "2023-05-12", "close": 14.64, "volume": 432998.0}, {"date": "2023-05-15", "close": 14.83, "volume": 285877.0}, {"date": "2023-05-16", "close": 14.69, "volume": 319907.0}, {"date": "2023-05-17", "close": 14.59, "volume": 401574.0}, {"date": "2023-05-18", "close": 14.61, "volume": 518104.0}, {"date": "2023-05-19", "close": 14.51, "volume": 435505.0}, {"date": "2023-05-22", "close": 14.12, "volume": 448235.0}, {"date": "2023-05-23", "close": 14.16, "volume": 255644.0}, {"date": "2023-05-24", "close": 14.11, "volume": 229134.0}, {"date": "2023-05-25", "close": 14.12, "volume": 248737.0}, {"date": "2023-05-26", "close": 14.28, "volume": 282900.0}, {"date": "2023-05-30", "close": 14.11, "volume": 326937.0}, {"date": "2023-05-31", "close": 13.93, "volume": 531777.0}, {"date": "2023-06-01", "close": 13.89, "volume": 806495.0}, {"date": "2023-06-02", "close": 14.13, "volume": 585354.0}, {"date": "2023-06-05", "close": 13.9, "volume": 291760.0}, {"date": "2023-06-06", "close": 14.25, "volume": 517916.0}, {"date": "2023-06-07", "close": 14.35, "volume": 335161.0}, {"date": "2023-06-08", "close": 14.04, "volume": 315219.0}, {"date": "2023-06-09", "close": 13.86, "volume": 281892.0}, {"date": "2023-06-12", "close": 14.02, "volume": 367126.0}, {"date": "2023-06-13", "close": 14.22, "volume": 434307.0}, {"date": "2023-06-14", "close": 14.2, "volume": 305151.0}, {"date": "2023-06-15", "close": 14.45, "volume": 417606.0}, {"date": "2023-06-16", "close": 14.24, "volume": 1239710.0}, {"date": "2023-06-20", "close": 14.03, "volume": 337732.0}, {"date": "2023-06-21", "close": 14.06, "volume": 404277.0}, {"date": "2023-06-22", "close": 13.8, "volume": 302106.0}, {"date": "2023-06-23", "close": 13.64, "volume": 685941.0}, {"date": "2023-06-26", "close": 13.51, "volume": 414949.0}, {"date": "2023-06-27", "close": 13.57, "volume": 325719.0}, {"date": "2023-06-28", "close": 13.68, "volume": 283189.0}, {"date": "2023-06-29", "close": 13.95, "volume": 317771.0}, {"date": "2023-06-30", "close": 14.24, "volume": 1244517.0}, {"date": "2023-07-03", "close": 14.25, "volume": 324494.0}, {"date": "2023-07-05", "close": 14.09, "volume": 315629.0}, {"date": "2023-07-06", "close": 14.08, "volume": 357259.0}, {"date": "2023-07-07", "close": 14.27, "volume": 848368.0}, {"date": "2023-07-10", "close": 14.21, "volume": 272561.0}, {"date": "2023-07-11", "close": 14.22, "volume": 269637.0}, {"date": "2023-07-12", "close": 14.11, "volume": 215555.0}, {"date": "2023-07-13", "close": 14.11, "volume": 309985.0}, {"date": "2023-07-14", "close": 13.85, "volume": 369838.0}, {"date": "2023-07-17", "close": 13.96, "volume": 198815.0}, {"date": "2023-07-18", "close": 13.98, "volume": 375244.0}, {"date": "2023-07-19", "close": 13.88, "volume": 368228.0}, {"date": "2023-07-20", "close": 13.86, "volume": 217340.0}, {"date": "2023-07-21", "close": 13.88, "volume": 229824.0}, {"date": "2023-07-24", "close": 14.35, "volume": 1021606.0}, {"date": "2023-07-25", "close": 14.46, "volume": 332441.0}, {"date": "2023-07-26", "close": 14.4, "volume": 201289.0}, {"date": "2023-07-27", "close": 14.47, "volume": 247556.0}, {"date": "2023-07-28", "close": 14.06, "volume": 325852.0}, {"date": "2023-07-31", "close": 14.14, "volume": 342052.0}, {"date": "2023-08-01", "close": 14.05, "volume": 178804.0}, {"date": "2023-08-02", "close": 13.95, "volume": 212987.0}, {"date": "2023-08-03", "close": 13.98, "volume": 205421.0}, {"date": "2023-08-04", "close": 14.05, "volume": 303416.0}, {"date": "2023-08-07", "close": 14.16, "volume": 524880.0}, {"date": "2023-08-08", "close": 13.33, "volume": 939554.0}, {"date": "2023-08-09", "close": 14.08, "volume": 667503.0}, {"date": "2023-08-10", "close": 13.84, "volume": 308812.0}, {"date": "2023-08-11", "close": 13.79, "volume": 173516.0}, {"date": "2023-08-14", "close": 13.7, "volume": 298255.0}, {"date": "2023-08-15", "close": 13.6, "volume": 205820.0}, {"date": "2023-08-16", "close": 13.49, "volume": 177515.0}, {"date": "2023-08-17", "close": 13.5, "volume": 217079.0}, {"date": "2023-08-18", "close": 13.48, "volume": 394554.0}, {"date": "2023-08-21", "close": 13.1, "volume": 309066.0}, {"date": "2023-08-22", "close": 12.92, "volume": 416784.0}, {"date": "2023-08-23", "close": 13.0, "volume": 194647.0}, {"date": "2023-08-24", "close": 13.12, "volume": 250105.0}, {"date": "2023-08-25", "close": 13.01, "volume": 163930.0}, {"date": "2023-08-28", "close": 13.02, "volume": 211827.0}, {"date": "2023-08-29", "close": 12.83, "volume": 343060.0}, {"date": "2023-08-30", "close": 12.77, "volume": 629558.0}, {"date": "2023-08-31", "close": 12.88, "volume": 749284.0}, {"date": "2023-09-01", "close": 13.16, "volume": 348628.0}, {"date": "2023-09-05", "close": 12.91, "volume": 314411.0}, {"date": "2023-09-06", "close": 12.88, "volume": 215579.0}, {"date": "2023-09-07", "close": 12.9, "volume": 366125.0}, {"date": "2023-09-08", "close": 12.76, "volume": 305142.0}, {"date": "2023-09-11", "close": 12.79, "volume": 239562.0}, {"date": "2023-09-12", "close": 12.91, "volume": 289603.0}, {"date": "2023-09-13", "close": 12.92, "volume": 278804.0}, {"date": "2023-09-14", "close": 13.01, "volume": 340650.0}, {"date": "2023-09-15", "close": 12.8, "volume": 1014149.0}, {"date": "2023-09-18", "close": 12.81, "volume": 265852.0}, {"date": "2023-09-19", "close": 12.84, "volume": 242973.0}, {"date": "2023-09-20", "close": 12.79, "volume": 166574.0}, {"date": "2023-09-21", "close": 12.5, "volume": 300906.0}, {"date": "2023-09-22", "close": 12.59, "volume": 246218.0}, {"date": "2023-09-25", "close": 12.67, "volume": 200057.0}, {"date": "2023-09-26", "close": 12.38, "volume": 451597.0}, {"date": "2023-09-27", "close": 12.44, "volume": 186462.0}, {"date": "2023-09-28", "close": 12.16, "volume": 621831.0}, {"date": "2023-09-29", "close": 12.06, "volume": 573618.0}, {"date": "2023-10-02", "close": 12.12, "volume": 513679.0}, {"date": "2023-10-03", "close": 11.97, "volume": 746602.0}, {"date": "2023-10-04", "close": 12.17, "volume": 519478.0}, {"date": "2023-10-05", "close": 12.27, "volume": 373487.0}, {"date": "2023-10-06", "close": 12.29, "volume": 345179.0}, {"date": "2023-10-09", "close": 12.2, "volume": 317168.0}, {"date": "2023-10-10", "close": 12.14, "volume": 344734.0}, {"date": "2023-10-11", "close": 11.87, "volume": 270376.0}, {"date": "2023-10-12", "close": 11.68, "volume": 373452.0}, {"date": "2023-10-13", "close": 11.47, "volume": 260427.0}, {"date": "2023-10-16", "close": 11.73, "volume": 526534.0}, {"date": "2023-10-17", "close": 11.92, "volume": 334666.0}, {"date": "2023-10-18", "close": 11.86, "volume": 293594.0}, {"date": "2023-10-19", "close": 11.72, "volume": 349921.0}, {"date": "2023-10-20", "close": 11.53, "volume": 377686.0}, {"date": "2023-10-23", "close": 11.33, "volume": 273925.0}, {"date": "2023-10-24", "close": 11.58, "volume": 612786.0}, {"date": "2023-10-25", "close": 11.57, "volume": 276488.0}, {"date": "2023-10-26", "close": 11.7, "volume": 407708.0}, {"date": "2023-10-27", "close": 11.75, "volume": 478249.0}, {"date": "2023-10-30", "close": 11.89, "volume": 384229.0}, {"date": "2023-10-31", "close": 12.13, "volume": 392511.0}, {"date": "2023-11-01", "close": 12.35, "volume": 347292.0}, {"date": "2023-11-02", "close": 12.45, "volume": 354247.0}, {"date": "2023-11-03", "close": 12.5, "volume": 407482.0}, {"date": "2023-11-06", "close": 12.5, "volume": 566627.0}, {"date": "2023-11-07", "close": 12.48, "volume": 450926.0}, {"date": "2023-11-08", "close": 13.4, "volume": 1259099.0}, {"date": "2023-11-09", "close": 14.4, "volume": 1332358.0}, {"date": "2023-11-10", "close": 14.64, "volume": 740264.0}, {"date": "2023-11-13", "close": 14.62, "volume": 404718.0}, {"date": "2023-11-14", "close": 14.98, "volume": 701691.0}, {"date": "2023-11-15", "close": 14.85, "volume": 466854.0}, {"date": "2023-11-16", "close": 14.58, "volume": 284759.0}, {"date": "2023-11-17", "close": 14.49, "volume": 652882.0}, {"date": "2023-11-20", "close": 14.7, "volume": 338805.0}, {"date": "2023-11-21", "close": 14.86, "volume": 325999.0}, {"date": "2023-11-22", "close": 14.96, "volume": 343227.0}, {"date": "2023-11-24", "close": 15.03, "volume": 134770.0}, {"date": "2023-11-27", "close": 15.0, "volume": 229194.0}, {"date": "2023-11-28", "close": 14.84, "volume": 250051.0}, {"date": "2023-11-29", "close": 14.78, "volume": 372427.0}, {"date": "2023-11-30", "close": 14.75, "volume": 289316.0}, {"date": "2023-12-01", "close": 14.84, "volume": 313985.0}, {"date": "2023-12-04", "close": 14.88, "volume": 469525.0}, {"date": "2023-12-05", "close": 14.87, "volume": 355117.0}, {"date": "2023-12-06", "close": 14.92, "volume": 289555.0}, {"date": "2023-12-07", "close": 14.99, "volume": 340315.0}, {"date": "2023-12-08", "close": 16.42, "volume": 1393186.0}, {"date": "2023-12-11", "close": 16.28, "volume": 712224.0}, {"date": "2023-12-12", "close": 16.32, "volume": 805634.0}, {"date": "2023-12-13", "close": 16.3, "volume": 433207.0}, {"date": "2023-12-14", "close": 16.07, "volume": 330614.0}, {"date": "2023-12-15", "close": 15.92, "volume": 2114621.0}, {"date": "2023-12-18", "close": 16.01, "volume": 343122.0}, {"date": "2023-12-19", "close": 16.25, "volume": 507963.0}, {"date": "2023-12-20", "close": 15.98, "volume": 315911.0}, {"date": "2023-12-21", "close": 15.9, "volume": 251502.0}, {"date": "2023-12-22", "close": 16.13, "volume": 438361.0}, {"date": "2023-12-26", "close": 16.43, "volume": 370388.0}, {"date": "2023-12-27", "close": 16.48, "volume": 225877.0}, {"date": "2023-12-28", "close": 16.42, "volume": 150716.0}, {"date": "2023-12-29", "close": 16.48, "volume": 319402.0}, {"date": "2024-01-02", "close": 16.1, "volume": 452212.0}, {"date": "2024-01-03", "close": 16.08, "volume": 540533.0}, {"date": "2024-01-04", "close": 16.11, "volume": 370106.0}, {"date": "2024-01-05", "close": 16.19, "volume": 255618.0}, {"date": "2024-01-08", "close": 16.1, "volume": 269433.0}, {"date": "2024-01-09", "close": 15.63, "volume": 268483.0}, {"date": "2024-01-10", "close": 15.96, "volume": 247479.0}, {"date": "2024-01-11", "close": 15.81, "volume": 274824.0}, {"date": "2024-01-12", "close": 15.69, "volume": 219212.0}, {"date": "2024-01-16", "close": 15.57, "volume": 240127.0}, {"date": "2024-01-17", "close": 15.43, "volume": 239411.0}, {"date": "2024-01-18", "close": 15.95, "volume": 322021.0}, {"date": "2024-01-19", "close": 15.8, "volume": 261445.0}, {"date": "2024-01-22", "close": 16.27, "volume": 455270.0}, {"date": "2024-01-23", "close": 16.14, "volume": 296779.0}, {"date": "2024-01-24", "close": 16.23, "volume": 202749.0}, {"date": "2024-01-25", "close": 16.33, "volume": 259702.0}, {"date": "2024-01-26", "close": 16.34, "volume": 192200.0}, {"date": "2024-01-29", "close": 16.62, "volume": 342165.0}, {"date": "2024-01-30", "close": 16.4, "volume": 231948.0}, {"date": "2024-01-31", "close": 16.25, "volume": 488076.0}, {"date": "2024-02-01", "close": 16.27, "volume": 311893.0}, {"date": "2024-02-02", "close": 16.18, "volume": 285994.0}, {"date": "2024-02-05", "close": 15.81, "volume": 305674.0}, {"date": "2024-02-06", "close": 15.76, "volume": 243935.0}, {"date": "2024-02-07", "close": 15.55, "volume": 223445.0}, {"date": "2024-02-08", "close": 15.58, "volume": 229765.0}, {"date": "2024-02-09", "close": 15.74, "volume": 304959.0}, {"date": "2024-02-12", "close": 15.79, "volume": 270434.0}, {"date": "2024-02-13", "close": 15.6, "volume": 315844.0}, {"date": "2024-02-14", "close": 15.83, "volume": 374672.0}, {"date": "2024-02-15", "close": 16.35, "volume": 653784.0}, {"date": "2024-02-16", "close": 15.65, "volume": 713846.0}, {"date": "2024-02-20", "close": 16.12, "volume": 524433.0}, {"date": "2024-02-21", "close": 16.25, "volume": 284504.0}, {"date": "2024-02-22", "close": 16.06, "volume": 435842.0}, {"date": "2024-02-23", "close": 16.62, "volume": 319115.0}, {"date": "2024-02-26", "close": 16.67, "volume": 512074.0}, {"date": "2024-02-27", "close": 16.54, "volume": 299892.0}, {"date": "2024-02-28", "close": 16.94, "volume": 725150.0}, {"date": "2024-02-29", "close": 16.36, "volume": 625225.0}, {"date": "2024-03-01", "close": 16.19, "volume": 522424.0}, {"date": "2024-03-04", "close": 15.13, "volume": 814342.0}, {"date": "2024-03-05", "close": 15.0, "volume": 564049.0}, {"date": "2024-03-06", "close": 15.12, "volume": 350894.0}, {"date": "2024-03-07", "close": 15.0, "volume": 322424.0}, {"date": "2024-03-08", "close": 15.38, "volume": 664141.0}, {"date": "2024-03-11", "close": 15.44, "volume": 277449.0}, {"date": "2024-03-12", "close": 15.12, "volume": 453022.0}, {"date": "2024-03-13", "close": 15.19, "volume": 476791.0}, {"date": "2024-03-14", "close": 14.98, "volume": 309917.0}, {"date": "2024-03-15", "close": 15.04, "volume": 820105.0}, {"date": "2024-03-18", "close": 14.59, "volume": 459431.0}, {"date": "2024-03-19", "close": 14.73, "volume": 378900.0}, {"date": "2024-03-20", "close": 15.14, "volume": 316098.0}, {"date": "2024-03-21", "close": 15.15, "volume": 255781.0}, {"date": "2024-03-22", "close": 15.16, "volume": 193832.0}, {"date": "2024-03-25", "close": 15.16, "volume": 218842.0}, {"date": "2024-03-26", "close": 14.89, "volume": 348600.0}, {"date": "2024-03-27", "close": 15.17, "volume": 395797.0}, {"date": "2024-03-28", "close": 15.63, "volume": 476232.0}, {"date": "2024-04-01", "close": 15.49, "volume": 244949.0}, {"date": "2024-04-02", "close": 15.38, "volume": 523386.0}, {"date": "2024-04-03", "close": 15.86, "volume": 383668.0}, {"date": "2024-04-04", "close": 16.29, "volume": 470329.0}, {"date": "2024-04-05", "close": 15.87, "volume": 341941.0}, {"date": "2024-04-08", "close": 15.87, "volume": 250421.0}, {"date": "2024-04-09", "close": 15.62, "volume": 258705.0}, {"date": "2024-04-10", "close": 14.96, "volume": 396663.0}, {"date": "2024-04-11", "close": 15.1, "volume": 502001.0}, {"date": "2024-04-12", "close": 14.95, "volume": 364699.0}, {"date": "2024-04-15", "close": 14.32, "volume": 437450.0}, {"date": "2024-04-16", "close": 14.23, "volume": 299960.0}, {"date": "2024-04-17", "close": 14.06, "volume": 254700.0}, {"date": "2024-04-18", "close": 14.01, "volume": 411307.0}, {"date": "2024-04-19", "close": 14.4, "volume": 464273.0}, {"date": "2024-04-22", "close": 14.58, "volume": 277328.0}, {"date": "2024-04-23", "close": 14.64, "volume": 305127.0}, {"date": "2024-04-24", "close": 14.54, "volume": 248685.0}, {"date": "2024-04-25", "close": 14.38, "volume": 246842.0}, {"date": "2024-04-26", "close": 14.59, "volume": 375919.0}, {"date": "2024-04-29", "close": 14.76, "volume": 271978.0}, {"date": "2024-04-30", "close": 14.45, "volume": 329239.0}, {"date": "2024-05-01", "close": 14.82, "volume": 353884.0}, {"date": "2024-05-02", "close": 14.89, "volume": 305023.0}, {"date": "2024-05-03", "close": 14.67, "volume": 288222.0}, {"date": "2024-05-06", "close": 15.12, "volume": 388199.0}, {"date": "2024-05-07", "close": 18.04, "volume": 1696206.0}, {"date": "2024-05-08", "close": 18.32, "volume": 861066.0}, {"date": "2024-05-09", "close": 18.33, "volume": 378822.0}, {"date": "2024-05-10", "close": 18.16, "volume": 425177.0}, {"date": "2024-05-13", "close": 17.99, "volume": 263655.0}, {"date": "2024-05-14", "close": 18.3, "volume": 277389.0}, {"date": "2024-05-15", "close": 18.06, "volume": 402807.0}, {"date": "2024-05-16", "close": 18.05, "volume": 316537.0}, {"date": "2024-05-17", "close": 18.1, "volume": 499032.0}, {"date": "2024-05-20", "close": 17.69, "volume": 308514.0}, {"date": "2024-05-21", "close": 17.61, "volume": 276807.0}, {"date": "2024-05-22", "close": 17.51, "volume": 245122.0}, {"date": "2024-05-23", "close": 17.31, "volume": 335332.0}, {"date": "2024-05-24", "close": 17.29, "volume": 217988.0}, {"date": "2024-05-28", "close": 17.23, "volume": 386674.0}, {"date": "2024-05-29", "close": 17.21, "volume": 218409.0}, {"date": "2024-05-30", "close": 17.54, "volume": 256699.0}, {"date": "2024-05-31", "close": 17.72, "volume": 965457.0}, {"date": "2024-06-03", "close": 17.42, "volume": 258781.0}, {"date": "2024-06-04", "close": 17.23, "volume": 370110.0}, {"date": "2024-06-05", "close": 13.81, "volume": 1885139.0}, {"date": "2024-06-06", "close": 13.31, "volume": 963616.0}, {"date": "2024-06-07", "close": 12.97, "volume": 753783.0}, {"date": "2024-06-10", "close": 13.0, "volume": 739416.0}, {"date": "2024-06-11", "close": 13.1, "volume": 544152.0}, {"date": "2024-06-12", "close": 13.04, "volume": 607380.0}, {"date": "2024-06-13", "close": 12.94, "volume": 319117.0}, {"date": "2024-06-14", "close": 12.52, "volume": 589380.0}, {"date": "2024-06-17", "close": 12.48, "volume": 718351.0}, {"date": "2024-06-18", "close": 12.55, "volume": 583867.0}, {"date": "2024-06-20", "close": 12.45, "volume": 397097.0}, {"date": "2024-06-21", "close": 12.59, "volume": 1670478.0}, {"date": "2024-06-24", "close": 12.79, "volume": 485138.0}, {"date": "2024-06-25", "close": 12.33, "volume": 464495.0}, {"date": "2024-06-26", "close": 12.58, "volume": 559088.0}, {"date": "2024-06-27", "close": 12.79, "volume": 393448.0}, {"date": "2024-06-28", "close": 12.82, "volume": 1139183.0}, {"date": "2024-07-01", "close": 12.51, "volume": 582626.0}, {"date": "2024-07-02", "close": 12.51, "volume": 457576.0}, {"date": "2024-07-03", "close": 12.4, "volume": 231353.0}, {"date": "2024-07-05", "close": 12.26, "volume": 398423.0}, {"date": "2024-07-08", "close": 12.1, "volume": 408792.0}, {"date": "2024-07-09", "close": 12.22, "volume": 379160.0}, {"date": "2024-07-10", "close": 12.13, "volume": 255656.0}, {"date": "2024-07-11", "close": 12.5, "volume": 443916.0}, {"date": "2024-07-12", "close": 12.55, "volume": 322264.0}, {"date": "2024-07-15", "close": 12.69, "volume": 324979.0}, {"date": "2024-07-16", "close": 12.96, "volume": 487609.0}, {"date": "2024-07-17", "close": 13.0, "volume": 385316.0}, {"date": "2024-07-18", "close": 12.65, "volume": 315211.0}, {"date": "2024-07-19", "close": 12.52, "volume": 342457.0}, {"date": "2024-07-22", "close": 12.61, "volume": 243917.0}, {"date": "2024-07-23", "close": 12.74, "volume": 314293.0}, {"date": "2024-07-24", "close": 12.5, "volume": 259996.0}, {"date": "2024-07-25", "close": 12.67, "volume": 228197.0}, {"date": "2024-07-26", "close": 12.85, "volume": 353451.0}, {"date": "2024-07-29", "close": 12.58, "volume": 404128.0}, {"date": "2024-07-30", "close": 12.96, "volume": 309102.0}, {"date": "2024-07-31", "close": 13.19, "volume": 564658.0}, {"date": "2024-08-01", "close": 12.48, "volume": 653825.0}, {"date": "2024-08-02", "close": 12.18, "volume": 315758.0}, {"date": "2024-08-05", "close": 11.67, "volume": 705034.0}, {"date": "2024-08-06", "close": 10.4, "volume": 1404148.0}, {"date": "2024-08-07", "close": 10.53, "volume": 910632.0}, {"date": "2024-08-08", "close": 10.58, "volume": 662390.0}, {"date": "2024-08-09", "close": 11.18, "volume": 1206187.0}, {"date": "2024-08-12", "close": 11.07, "volume": 447692.0}, {"date": "2024-08-13", "close": 11.0, "volume": 399964.0}, {"date": "2024-08-14", "close": 10.98, "volume": 355163.0}, {"date": "2024-08-15", "close": 11.33, "volume": 518346.0}, {"date": "2024-08-16", "close": 11.3, "volume": 523631.0}, {"date": "2024-08-19", "close": 11.33, "volume": 339260.0}, {"date": "2024-08-20", "close": 11.26, "volume": 347266.0}, {"date": "2024-08-21", "close": 11.4, "volume": 279240.0}, {"date": "2024-08-22", "close": 11.26, "volume": 343284.0}, {"date": "2024-08-23", "close": 11.5, "volume": 346501.0}, {"date": "2024-08-26", "close": 11.46, "volume": 272453.0}, {"date": "2024-08-27", "close": 11.32, "volume": 362410.0}, {"date": "2024-08-28", "close": 11.31, "volume": 393736.0}, {"date": "2024-08-29", "close": 11.68, "volume": 284384.0}, {"date": "2024-08-30", "close": 11.7, "volume": 316168.0}, {"date": "2024-09-03", "close": 11.53, "volume": 459667.0}, {"date": "2024-09-04", "close": 11.4, "volume": 256725.0}, {"date": "2024-09-05", "close": 10.83, "volume": 643175.0}, {"date": "2024-09-06", "close": 10.78, "volume": 747135.0}, {"date": "2024-09-09", "close": 10.66, "volume": 618081.0}, {"date": "2024-09-10", "close": 10.62, "volume": 458586.0}, {"date": "2024-09-11", "close": 10.66, "volume": 345008.0}, {"date": "2024-09-12", "close": 10.76, "volume": 373013.0}, {"date": "2024-09-13", "close": 11.03, "volume": 414104.0}, {"date": "2024-09-16", "close": 11.1, "volume": 309416.0}, {"date": "2024-09-17", "close": 11.17, "volume": 378641.0}, {"date": "2024-09-18", "close": 11.68, "volume": 1043623.0}, {"date": "2024-09-19", "close": 11.71, "volume": 628234.0}, {"date": "2024-09-20", "close": 11.37, "volume": 1304875.0}, {"date": "2024-09-23", "close": 11.14, "volume": 465231.0}, {"date": "2024-09-24", "close": 11.19, "volume": 494465.0}, {"date": "2024-09-25", "close": 11.18, "volume": 491579.0}, {"date": "2024-09-26", "close": 11.19, "volume": 468529.0}, {"date": "2024-09-27", "close": 11.23, "volume": 1111005.0}, {"date": "2024-09-30", "close": 11.21, "volume": 834232.0}, {"date": "2024-10-01", "close": 11.21, "volume": 604681.0}, {"date": "2024-10-02", "close": 11.31, "volume": 455878.0}, {"date": "2024-10-03", "close": 11.13, "volume": 268946.0}, {"date": "2024-10-04", "close": 11.15, "volume": 412945.0}, {"date": "2024-10-07", "close": 11.0, "volume": 481376.0}, {"date": "2024-10-08", "close": 10.97, "volume": 324268.0}, {"date": "2024-10-09", "close": 11.07, "volume": 305108.0}, {"date": "2024-10-10", "close": 11.07, "volume": 412449.0}, {"date": "2024-10-11", "close": 11.25, "volume": 422039.0}, {"date": "2024-10-14", "close": 11.6, "volume": 562023.0}, {"date": "2024-10-15", "close": 11.71, "volume": 403853.0}, {"date": "2024-10-16", "close": 11.95, "volume": 413426.0}, {"date": "2024-10-17", "close": 11.97, "volume": 438885.0}, {"date": "2024-10-18", "close": 12.0, "volume": 600801.0}, {"date": "2024-10-21", "close": 11.75, "volume": 438388.0}, {"date": "2024-10-22", "close": 11.74, "volume": 375589.0}, {"date": "2024-10-23", "close": 11.5, "volume": 302024.0}, {"date": "2024-10-24", "close": 11.58, "volume": 300910.0}, {"date": "2024-10-25", "close": 11.35, "volume": 444330.0}, {"date": "2024-10-28", "close": 11.44, "volume": 255387.0}, {"date": "2024-10-29", "close": 11.46, "volume": 421810.0}, {"date": "2024-10-30", "close": 11.5, "volume": 316244.0}, {"date": "2024-10-31", "close": 11.31, "volume": 588478.0}, {"date": "2024-11-01", "close": 11.21, "volume": 747842.0}, {"date": "2024-11-04", "close": 11.21, "volume": 431065.0}, {"date": "2024-11-05", "close": 11.25, "volume": 581705.0}, {"date": "2024-11-06", "close": 11.64, "volume": 681658.0}, {"date": "2024-11-07", "close": 11.3, "volume": 423433.0}, {"date": "2024-11-08", "close": 11.41, "volume": 602163.0}, {"date": "2024-11-11", "close": 11.61, "volume": 594174.0}, {"date": "2024-11-12", "close": 11.7, "volume": 648965.0}, {"date": "2024-11-13", "close": 12.89, "volume": 2797807.0}, {"date": "2024-11-14", "close": 12.1, "volume": 1283442.0}, {"date": "2024-11-15", "close": 12.34, "volume": 832884.0}, {"date": "2024-11-18", "close": 12.44, "volume": 734665.0}, {"date": "2024-11-19", "close": 12.32, "volume": 511560.0}, {"date": "2024-11-20", "close": 12.38, "volume": 566765.0}, {"date": "2024-11-21", "close": 12.31, "volume": 409595.0}, {"date": "2024-11-22", "close": 12.55, "volume": 508133.0}, {"date": "2024-11-25", "close": 12.82, "volume": 619999.0}, {"date": "2024-11-26", "close": 12.72, "volume": 422245.0}, {"date": "2024-11-27", "close": 12.7, "volume": 329540.0}, {"date": "2024-11-29", "close": 12.84, "volume": 298005.0}, {"date": "2024-12-02", "close": 12.81, "volume": 457014.0}, {"date": "2024-12-03", "close": 12.72, "volume": 295926.0}, {"date": "2024-12-04", "close": 12.79, "volume": 279036.0}, {"date": "2024-12-05", "close": 12.82, "volume": 337553.0}, {"date": "2024-12-06", "close": 12.66, "volume": 332426.0}, {"date": "2024-12-09", "close": 12.47, "volume": 479394.0}, {"date": "2024-12-10", "close": 13.09, "volume": 894173.0}, {"date": "2024-12-11", "close": 13.22, "volume": 862153.0}, {"date": "2024-12-12", "close": 13.22, "volume": 628191.0}, {"date": "2024-12-13", "close": 13.4, "volume": 702698.0}, {"date": "2024-12-16", "close": 13.55, "volume": 807211.0}, {"date": "2024-12-17", "close": 13.25, "volume": 773810.0}, {"date": "2024-12-18", "close": 12.22, "volume": 964856.0}, {"date": "2024-12-19", "close": 12.18, "volume": 730012.0}, {"date": "2024-12-20", "close": 12.17, "volume": 2489976.0}, {"date": "2024-12-23", "close": 12.0, "volume": 397820.0}, {"date": "2024-12-24", "close": 12.32, "volume": 205016.0}, {"date": "2024-12-26", "close": 12.42, "volume": 255782.0}, {"date": "2024-12-27", "close": 12.34, "volume": 616212.0}, {"date": "2024-12-30", "close": 12.41, "volume": 309447.0}, {"date": "2024-12-31", "close": 12.65, "volume": 954022.0}, {"date": "2025-01-02", "close": 12.41, "volume": 414948.0}, {"date": "2025-01-03", "close": 12.33, "volume": 271986.0}, {"date": "2025-01-06", "close": 11.96, "volume": 572596.0}, {"date": "2025-01-07", "close": 11.85, "volume": 535342.0}, {"date": "2025-01-08", "close": 11.59, "volume": 500636.0}, {"date": "2025-01-10", "close": 10.88, "volume": 940790.0}, {"date": "2025-01-13", "close": 11.04, "volume": 546708.0}, {"date": "2025-01-14", "close": 11.35, "volume": 447336.0}, {"date": "2025-01-15", "close": 11.42, "volume": 455434.0}, {"date": "2025-01-16", "close": 11.45, "volume": 437051.0}, {"date": "2025-01-17", "close": 11.42, "volume": 547489.0}, {"date": "2025-01-21", "close": 11.44, "volume": 285578.0}, {"date": "2025-01-22", "close": 11.3, "volume": 533466.0}, {"date": "2025-01-23", "close": 11.25, "volume": 295695.0}, {"date": "2025-01-24", "close": 11.22, "volume": 274938.0}, {"date": "2025-01-27", "close": 11.45, "volume": 383693.0}, {"date": "2025-01-28", "close": 11.46, "volume": 395818.0}, {"date": "2025-01-29", "close": 11.5, "volume": 260394.0}, {"date": "2025-01-30", "close": 11.5, "volume": 262815.0}, {"date": "2025-01-31", "close": 11.63, "volume": 375933.0}, {"date": "2025-02-03", "close": 11.45, "volume": 300855.0}, {"date": "2025-02-04", "close": 11.5, "volume": 252203.0}, {"date": "2025-02-05", "close": 11.6, "volume": 427156.0}, {"date": "2025-02-06", "close": 11.68, "volume": 372617.0}, {"date": "2025-02-07", "close": 11.47, "volume": 276989.0}, {"date": "2025-02-10", "close": 11.66, "volume": 430505.0}, {"date": "2025-02-11", "close": 11.75, "volume": 485832.0}, {"date": "2025-02-12", "close": 11.5, "volume": 368996.0}, {"date": "2025-02-13", "close": 11.67, "volume": 366544.0}, {"date": "2025-02-14", "close": 11.66, "volume": 244487.0}, {"date": "2025-02-18", "close": 11.66, "volume": 174384.0}, {"date": "2025-02-19", "close": 11.58, "volume": 420424.0}, {"date": "2025-02-20", "close": 11.4, "volume": 552160.0}, {"date": "2025-02-21", "close": 11.62, "volume": 971974.0}, {"date": "2025-02-24", "close": 11.65, "volume": 510136.0}, {"date": "2025-02-25", "close": 11.9, "volume": 638343.0}, {"date": "2025-02-26", "close": 11.66, "volume": 753391.0}, {"date": "2025-02-27", "close": 10.4, "volume": 2512036.0}, {"date": "2025-02-28", "close": 9.71, "volume": 1603373.0}, {"date": "2025-03-03", "close": 9.3, "volume": 1875890.0}, {"date": "2025-03-04", "close": 9.05, "volume": 1552393.0}, {"date": "2025-03-05", "close": 9.06, "volume": 1527322.0}, {"date": "2025-03-06", "close": 9.16, "volume": 1044881.0}, {"date": "2025-03-07", "close": 9.4, "volume": 1437505.0}, {"date": "2025-03-10", "close": 8.68, "volume": 2431738.0}, {"date": "2025-03-11", "close": 8.25, "volume": 1867220.0}, {"date": "2025-03-12", "close": 8.35, "volume": 1531867.0}, {"date": "2025-03-13", "close": 8.39, "volume": 1374346.0}, {"date": "2025-03-14", "close": 8.39, "volume": 1351680.0}, {"date": "2025-03-17", "close": 8.49, "volume": 1294131.0}, {"date": "2025-03-18", "close": 8.49, "volume": 952538.0}, {"date": "2025-03-19", "close": 8.53, "volume": 1210893.0}, {"date": "2025-03-20", "close": 8.6, "volume": 1038347.0}, {"date": "2025-03-21", "close": 8.77, "volume": 10492110.0}, {"date": "2025-03-24", "close": 8.9, "volume": 1077896.0}, {"date": "2025-03-25", "close": 8.89, "volume": 809575.0}, {"date": "2025-03-26", "close": 8.97, "volume": 738505.0}, {"date": "2025-03-27", "close": 8.89, "volume": 624282.0}, {"date": "2025-03-28", "close": 8.65, "volume": 1269209.0}, {"date": "2025-03-31", "close": 8.75, "volume": 1426457.0}, {"date": "2025-04-01", "close": 8.25, "volume": 1625567.0}, {"date": "2025-04-02", "close": 8.26, "volume": 881604.0}, {"date": "2025-04-03", "close": 7.83, "volume": 1485757.0}, {"date": "2025-04-04", "close": 7.09, "volume": 1761375.0}, {"date": "2025-04-07", "close": 6.64, "volume": 1479704.0}, {"date": "2025-04-08", "close": 6.59, "volume": 1624404.0}, {"date": "2025-04-09", "close": 6.94, "volume": 1181628.0}, {"date": "2025-04-10", "close": 6.55, "volume": 1154415.0}, {"date": "2025-04-11", "close": 6.55, "volume": 941620.0}, {"date": "2025-04-14", "close": 6.67, "volume": 524543.0}, {"date": "2025-04-15", "close": 7.0, "volume": 947331.0}, {"date": "2025-04-16", "close": 7.13, "volume": 1060356.0}, {"date": "2025-04-17", "close": 7.31, "volume": 970400.0}, {"date": "2025-04-21", "close": 7.35, "volume": 2352312.0}, {"date": "2025-04-22", "close": 7.62, "volume": 740636.0}, {"date": "2025-04-23", "close": 7.52, "volume": 819673.0}, {"date": "2025-04-24", "close": 7.75, "volume": 729631.0}, {"date": "2025-04-25", "close": 7.99, "volume": 879303.0}, {"date": "2025-04-28", "close": 8.03, "volume": 643344.0}, {"date": "2025-04-29", "close": 8.05, "volume": 456778.0}, {"date": "2025-04-30", "close": 7.98, "volume": 919557.0}, {"date": "2025-05-01", "close": 8.0, "volume": 514032.0}, {"date": "2025-05-02", "close": 8.18, "volume": 576957.0}, {"date": "2025-05-05", "close": 8.01, "volume": 480917.0}, {"date": "2025-05-06", "close": 8.11, "volume": 742872.0}, {"date": "2025-05-07", "close": 8.1, "volume": 729585.0}, {"date": "2025-05-08", "close": 8.03, "volume": 755196.0}, {"date": "2025-05-09", "close": 8.21, "volume": 609664.0}, {"date": "2025-05-12", "close": 8.35, "volume": 1036607.0}, {"date": "2025-05-13", "close": 6.7, "volume": 4532754.0}, {"date": "2025-05-14", "close": 6.53, "volume": 1678724.0}, {"date": "2025-05-15", "close": 7.9, "volume": 2537746.0}, {"date": "2025-05-16", "close": 8.04, "volume": 1493353.0}, {"date": "2025-05-19", "close": 7.99, "volume": 820329.0}, {"date": "2025-05-20", "close": 8.07, "volume": 762546.0}, {"date": "2025-05-21", "close": 7.57, "volume": 944670.0}, {"date": "2025-05-22", "close": 7.78, "volume": 936086.0}, {"date": "2025-05-23", "close": 7.74, "volume": 804584.0}, {"date": "2025-05-27", "close": 8.05, "volume": 987578.0}, {"date": "2025-05-28", "close": 7.84, "volume": 595037.0}, {"date": "2025-05-29", "close": 7.86, "volume": 515473.0}, {"date": "2025-05-30", "close": 7.83, "volume": 2341864.0}, {"date": "2025-06-02", "close": 7.87, "volume": 1151146.0}, {"date": "2025-06-03", "close": 7.79, "volume": 1521364.0}, {"date": "2025-06-04", "close": 7.55, "volume": 1480502.0}, {"date": "2025-06-05", "close": 7.56, "volume": 1764016.0}, {"date": "2025-06-06", "close": 7.39, "volume": 824494.0}, {"date": "2025-06-09", "close": 6.77, "volume": 1350193.0}, {"date": "2025-06-10", "close": 6.73, "volume": 978681.0}, {"date": "2025-06-11", "close": 6.85, "volume": 1054739.0}, {"date": "2025-06-12", "close": 6.8, "volume": 750870.0}, {"date": "2025-06-13", "close": 6.8, "volume": 887093.0}, {"date": "2025-06-16", "close": 7.0, "volume": 987784.0}, {"date": "2025-06-17", "close": 6.77, "volume": 914710.0}, {"date": "2025-06-18", "close": 6.92, "volume": 738891.0}, {"date": "2025-06-20", "close": 6.75, "volume": 950284.0}, {"date": "2025-06-23", "close": 6.86, "volume": 661876.0}, {"date": "2025-06-24", "close": 7.14, "volume": 799583.0}, {"date": "2025-06-25", "close": 7.01, "volume": 366155.0}, {"date": "2025-06-26", "close": 7.08, "volume": 473246.0}, {"date": "2025-06-27", "close": 7.04, "volume": 1430438.0}, {"date": "2025-06-30", "close": 7.1, "volume": 1967807.0}, {"date": "2025-07-01", "close": 7.09, "volume": 646681.0}, {"date": "2025-07-02", "close": 7.09, "volume": 776754.0}, {"date": "2025-07-03", "close": 7.19, "volume": 492030.0}, {"date": "2025-07-07", "close": 7.56, "volume": 2017537.0}, {"date": "2025-07-08", "close": 7.57, "volume": 1841201.0}, {"date": "2025-07-09", "close": 7.26, "volume": 1049873.0}, {"date": "2025-07-10", "close": 7.1, "volume": 785681.0}, {"date": "2025-07-11", "close": 7.1, "volume": 727016.0}, {"date": "2025-07-14", "close": 7.09, "volume": 414548.0}, {"date": "2025-07-15", "close": 7.14, "volume": 1022545.0}, {"date": "2025-07-16", "close": 7.35, "volume": 939370.0}, {"date": "2025-07-17", "close": 8.65, "volume": 3257623.0}, {"date": "2025-07-18", "close": 8.75, "volume": 1835625.0}, {"date": "2025-07-21", "close": 8.76, "volume": 877271.0}, {"date": "2025-07-22", "close": 8.71, "volume": 984532.0}, {"date": "2025-07-23", "close": 8.79, "volume": 980284.0}, {"date": "2025-07-24", "close": 8.62, "volume": 951270.0}, {"date": "2025-07-25", "close": 8.82, "volume": 932570.0}, {"date": "2025-07-28", "close": 8.63, "volume": 637142.0}, {"date": "2025-07-29", "close": 8.55, "volume": 592763.0}, {"date": "2025-07-30", "close": 8.43, "volume": 702575.0}, {"date": "2025-07-31", "close": 8.4, "volume": 590738.0}, {"date": "2025-08-01", "close": 8.34, "volume": 517609.0}, {"date": "2025-08-04", "close": 8.27, "volume": 594012.0}, {"date": "2025-08-05", "close": 8.51, "volume": 523202.0}, {"date": "2025-08-06", "close": 8.54, "volume": 493503.0}, {"date": "2025-08-07", "close": 8.29, "volume": 558818.0}, {"date": "2025-08-08", "close": 6.94, "volume": 2736080.0}, {"date": "2025-08-11", "close": 7.57, "volume": 1250567.0}, {"date": "2025-08-12", "close": 8.05, "volume": 1235513.0}, {"date": "2025-08-13", "close": 8.22, "volume": 928842.0}, {"date": "2025-08-14", "close": 8.02, "volume": 580578.0}, {"date": "2025-08-15", "close": 8.04, "volume": 891190.0}, {"date": "2025-08-18", "close": 8.3, "volume": 938486.0}, {"date": "2025-08-19", "close": 8.22, "volume": 533425.0}, {"date": "2025-08-20", "close": 8.49, "volume": 658252.0}, {"date": "2025-08-21", "close": 8.49, "volume": 518415.0}, {"date": "2025-08-22", "close": 8.65, "volume": 468035.0}, {"date": "2025-08-25", "close": 8.71, "volume": 546304.0}, {"date": "2025-08-26", "close": 8.71, "volume": 495245.0}, {"date": "2025-08-27", "close": 8.85, "volume": 705019.0}, {"date": "2025-08-28", "close": 9.01, "volume": 753340.0}, {"date": "2025-08-29", "close": 9.03, "volume": 644571.0}, {"date": "2025-09-02", "close": 8.93, "volume": 581534.0}, {"date": "2025-09-03", "close": 9.12, "volume": 861438.0}, {"date": "2025-09-04", "close": 9.19, "volume": 480528.0}, {"date": "2025-09-05", "close": 9.1, "volume": 465056.0}, {"date": "2025-09-08", "close": 9.18, "volume": 438390.0}, {"date": "2025-09-09", "close": 9.13, "volume": 477781.0}, {"date": "2025-09-10", "close": 8.94, "volume": 440843.0}, {"date": "2025-09-11", "close": 8.92, "volume": 420382.0}, {"date": "2025-09-12", "close": 8.91, "volume": 259703.0}, {"date": "2025-09-15", "close": 8.77, "volume": 314270.0}, {"date": "2025-09-16", "close": 8.77, "volume": 534411.0}, {"date": "2025-09-17", "close": 8.94, "volume": 403980.0}, {"date": "2025-09-18", "close": 9.12, "volume": 464909.0}, {"date": "2025-09-19", "close": 9.12, "volume": 1034148.0}, {"date": "2025-09-22", "close": 9.15, "volume": 493757.0}, {"date": "2025-09-23", "close": 9.24, "volume": 524048.0}, {"date": "2025-09-24", "close": 9.29, "volume": 310002.0}, {"date": "2025-09-25", "close": 9.32, "volume": 417366.0}, {"date": "2025-09-26", "close": 9.54, "volume": 542261.0}, {"date": "2025-09-29", "close": 9.72, "volume": 1221141.0}, {"date": "2025-09-30", "close": 8.34, "volume": 2947596.0}, {"date": "2025-10-01", "close": 8.13, "volume": 1526561.0}, {"date": "2025-10-02", "close": 8.8, "volume": 1529867.0}, {"date": "2025-10-03", "close": 8.97, "volume": 1124516.0}, {"date": "2025-10-06", "close": 9.29, "volume": 1748722.0}, {"date": "2025-10-07", "close": 8.64, "volume": 1677274.0}, {"date": "2025-10-08", "close": 8.65, "volume": 841779.0}, {"date": "2025-10-09", "close": 8.03, "volume": 1145404.0}, {"date": "2025-10-10", "close": 8.08, "volume": 1000915.0}, {"date": "2025-10-13", "close": 8.22, "volume": 1073777.0}, {"date": "2025-10-14", "close": 8.43, "volume": 880401.0}, {"date": "2025-10-15", "close": 8.3, "volume": 625797.0}, {"date": "2025-10-16", "close": 8.01, "volume": 762296.0}, {"date": "2025-10-17", "close": 8.07, "volume": 915743.0}, {"date": "2025-10-20", "close": 8.33, "volume": 596638.0}, {"date": "2025-10-21", "close": 8.26, "volume": 381841.0}, {"date": "2025-10-22", "close": 8.31, "volume": 564194.0}, {"date": "2025-10-23", "close": 8.42, "volume": 701257.0}, {"date": "2025-10-24", "close": 8.45, "volume": 484961.0}, {"date": "2025-10-27", "close": 8.53, "volume": 475265.0}, {"date": "2025-10-28", "close": 8.46, "volume": 563484.0}, {"date": "2025-10-29", "close": 8.57, "volume": 796239.0}, {"date": "2025-10-30", "close": 8.49, "volume": 577980.0}, {"date": "2025-10-31", "close": 8.21, "volume": 740132.0}, {"date": "2025-11-03", "close": 8.47, "volume": 595815.0}, {"date": "2025-11-04", "close": 8.27, "volume": 480193.0}, {"date": "2025-11-05", "close": 8.28, "volume": 516769.0}, {"date": "2025-11-06", "close": 8.18, "volume": 434112.0}, {"date": "2025-11-07", "close": 8.48, "volume": 690696.0}, {"date": "2025-11-10", "close": 8.69, "volume": 979725.0}, {"date": "2025-11-11", "close": 10.08, "volume": 2752497.0}, {"date": "2025-11-12", "close": 9.91, "volume": 1946621.0}, {"date": "2025-11-13", "close": 9.51, "volume": 742491.0}, {"date": "2025-11-14", "close": 9.52, "volume": 795806.0}, {"date": "2025-11-17", "close": 9.17, "volume": 609166.0}, {"date": "2025-11-18", "close": 9.08, "volume": 598077.0}, {"date": "2025-11-19", "close": 9.03, "volume": 838742.0}, {"date": "2025-11-20", "close": 8.69, "volume": 601533.0}, {"date": "2025-11-21", "close": 8.98, "volume": 984986.0}, {"date": "2025-11-24", "close": 8.93, "volume": 978394.0}, {"date": "2025-11-25", "close": 8.78, "volume": 511182.0}, {"date": "2025-11-26", "close": 9.01, "volume": 822266.0}, {"date": "2025-11-28", "close": 8.99, "volume": 442958.0}, {"date": "2025-12-01", "close": 8.83, "volume": 723088.0}, {"date": "2025-12-02", "close": 8.63, "volume": 660229.0}, {"date": "2025-12-03", "close": 8.84, "volume": 1353959.0}, {"date": "2025-12-04", "close": 8.59, "volume": 539933.0}, {"date": "2025-12-05", "close": 8.33, "volume": 721161.0}, {"date": "2025-12-08", "close": 8.29, "volume": 567004.0}, {"date": "2025-12-09", "close": 8.39, "volume": 424406.0}, {"date": "2025-12-10", "close": 8.33, "volume": 335062.0}, {"date": "2025-12-11", "close": 8.37, "volume": 502850.0}, {"date": "2025-12-12", "close": 8.33, "volume": 468219.0}, {"date": "2025-12-15", "close": 8.57, "volume": 546932.0}, {"date": "2025-12-16", "close": 8.36, "volume": 480435.0}, {"date": "2025-12-17", "close": 8.45, "volume": 671503.0}, {"date": "2025-12-18", "close": 8.65, "volume": 502191.0}, {"date": "2025-12-19", "close": 8.29, "volume": 789374.0}, {"date": "2025-12-22", "close": 8.29, "volume": 564723.0}, {"date": "2025-12-23", "close": 8.22, "volume": 537584.0}, {"date": "2025-12-24", "close": 8.08, "volume": 309515.0}, {"date": "2025-12-26", "close": 8.0, "volume": 760597.0}, {"date": "2025-12-29", "close": 7.79, "volume": 427448.0}, {"date": "2025-12-30", "close": 7.83, "volume": 1125064.0}, {"date": "2025-12-31", "close": 7.78, "volume": 994000.0}, {"date": "2026-01-02", "close": 7.47, "volume": 593378.0}, {"date": "2026-01-05", "close": 7.39, "volume": 412721.0}, {"date": "2026-01-06", "close": 7.04, "volume": 1320938.0}, {"date": "2026-01-07", "close": 6.89, "volume": 848649.0}, {"date": "2026-01-08", "close": 6.7, "volume": 598449.0}, {"date": "2026-01-09", "close": 6.36, "volume": 1172709.0}, {"date": "2026-01-12", "close": 6.47, "volume": 851686.0}, {"date": "2026-01-13", "close": 6.26, "volume": 733207.0}, {"date": "2026-01-14", "close": 6.18, "volume": 942234.0}, {"date": "2026-01-15", "close": 6.31, "volume": 982997.0}, {"date": "2026-01-16", "close": 6.06, "volume": 774855.0}, {"date": "2026-01-20", "close": 6.13, "volume": 638046.0}, {"date": "2026-01-21", "close": 6.31, "volume": 788279.0}, {"date": "2026-01-22", "close": 6.29, "volume": 859562.0}, {"date": "2026-01-23", "close": 6.1, "volume": 432240.0}, {"date": "2026-01-26", "close": 6.14, "volume": 707277.0}, {"date": "2026-01-27", "close": 5.97, "volume": 995506.0}, {"date": "2026-01-28", "close": 5.75, "volume": 671108.0}, {"date": "2026-01-29", "close": 5.69, "volume": 485710.0}, {"date": "2026-01-30", "close": 5.67, "volume": 679795.0}, {"date": "2026-02-02", "close": 5.7, "volume": 553090.0}, {"date": "2026-02-03", "close": 5.98, "volume": 768904.0}, {"date": "2026-02-04", "close": 6.11, "volume": 655139.0}, {"date": "2026-02-05", "close": 6.21, "volume": 637410.0}, {"date": "2026-02-06", "close": 6.11, "volume": 436971.0}, {"date": "2026-02-09", "close": 6.04, "volume": 435925.0}, {"date": "2026-02-10", "close": 6.08, "volume": 355269.0}, {"date": "2026-02-11", "close": 6.02, "volume": 352277.0}, {"date": "2026-02-12", "close": 5.78, "volume": 412445.0}, {"date": "2026-02-13", "close": 5.76, "volume": 219021.0}, {"date": "2026-02-17", "close": 5.77, "volume": 227479.0}, {"date": "2026-02-18", "close": 5.79, "volume": 274205.0}, {"date": "2026-02-19", "close": 5.85, "volume": 398742.0}, {"date": "2026-02-20", "close": 5.78, "volume": 244256.0}, {"date": "2026-02-23", "close": 5.64, "volume": 655175.0}, {"date": "2026-02-24", "close": 5.09, "volume": 1865714.0}, {"date": "2026-02-25", "close": 5.52, "volume": 1109967.0}, {"date": "2026-02-26", "close": 5.52, "volume": 773098.0}, {"date": "2026-02-27", "close": 5.35, "volume": 491409.0}, {"date": "2026-03-02", "close": 5.56, "volume": 524252.0}, {"date": "2026-03-03", "close": 5.6, "volume": 502792.0}, {"date": "2026-03-04", "close": 5.6, "volume": 400520.0}, {"date": "2026-03-05", "close": 5.6, "volume": 249686.0}, {"date": "2026-03-06", "close": 5.44, "volume": 391374.0}, {"date": "2026-03-09", "close": 5.53, "volume": 634037.0}, {"date": "2026-03-10", "close": 5.51, "volume": 1304812.0}, {"date": "2026-03-11", "close": 5.22, "volume": 530663.0}, {"date": "2026-03-12", "close": 5.2, "volume": 552960.0}, {"date": "2026-03-13", "close": 5.12, "volume": 358834.0}, {"date": "2026-03-16", "close": 5.18, "volume": 319466.0}, {"date": "2026-03-17", "close": 5.08, "volume": 524145.0}, {"date": "2026-03-18", "close": 4.89, "volume": 693333.0}, {"date": "2026-03-19", "close": 4.8, "volume": 727362.0}, {"date": "2026-03-20", "close": 4.76, "volume": 1803329.0}, {"date": "2026-03-23", "close": 4.9, "volume": 702007.0}, {"date": "2026-03-24", "close": 4.84, "volume": 505697.0}, {"date": "2026-03-25", "close": 4.66, "volume": 372017.0}, {"date": "2026-03-26", "close": 4.71, "volume": 439194.0}, {"date": "2026-03-27", "close": 4.5, "volume": 577793.0}, {"date": "2026-03-30", "close": 4.61, "volume": 325889.0}, {"date": "2026-03-31", "close": 4.65, "volume": 459017.0}, {"date": "2026-04-01", "close": 4.59, "volume": 413584.0}, {"date": "2026-04-02", "close": 4.62, "volume": 509416.0}, {"date": "2026-04-06", "close": 4.59, "volume": 443980.0}, {"date": "2026-04-07", "close": 4.5, "volume": 380131.0}, {"date": "2026-04-08", "close": 3.98, "volume": 969688.0}, {"date": "2026-04-09", "close": 4.11, "volume": 1081277.0}, {"date": "2026-04-10", "close": 3.94, "volume": 796741.0}, {"date": "2026-04-13", "close": 4.19, "volume": 601134.0}, {"date": "2026-04-14", "close": 4.32, "volume": 945603.0}, {"date": "2026-04-15", "close": 4.75, "volume": 1128932.0}, {"date": "2026-04-16", "close": 4.86, "volume": 448836.0}, {"date": "2026-04-17", "close": 4.85, "volume": 731661.0}, {"date": "2026-04-20", "close": 4.66, "volume": 348069.0}, {"date": "2026-04-21", "close": 4.65, "volume": 453663.0}, {"date": "2026-04-22", "close": 4.7, "volume": 305711.0}, {"date": "2026-04-23", "close": 4.59, "volume": 370055.0}, {"date": "2026-04-24", "close": 4.59, "volume": 290530.0}, {"date": "2026-04-27", "close": 4.53, "volume": 361891.0}, {"date": "2026-04-28", "close": 4.57, "volume": 210763.0}, {"date": "2026-04-29", "close": 4.43, "volume": 357378.0}, {"date": "2026-04-30", "close": 4.43, "volume": 319247.0}, {"date": "2026-05-01", "close": 4.38, "volume": 364788.0}, {"date": "2026-05-04", "close": 4.24, "volume": 354857.0}, {"date": "2026-05-05", "close": 4.38, "volume": 414608.0}, {"date": "2026-05-06", "close": 4.22, "volume": 1451059.0}, {"date": "2026-05-07", "close": 6.05, "volume": 7747062.0}, {"date": "2026-05-08", "close": 5.37, "volume": 1650160.0}, {"date": "2026-05-11", "close": 5.57, "volume": 568749.0}, {"date": "2026-05-12", "close": 5.85, "volume": 634805.0}, {"date": "2026-05-13", "close": 5.61, "volume": 393801.0}, {"date": "2026-05-14", "close": 5.69, "volume": 546819.0}, {"date": "2026-05-15", "close": 5.66, "volume": 447469.0}, {"date": "2026-05-18", "close": 5.83, "volume": 817058.0}, {"date": "2026-05-19", "close": 5.86, "volume": 727757.0}, {"date": "2026-05-20", "close": 5.82, "volume": 372091.0}, {"date": "2026-05-21", "close": 5.74, "volume": 330858.0}, {"date": "2026-05-22", "close": 5.61, "volume": 295014.0}, {"date": "2026-05-26", "close": 5.54, "volume": 365765.0}, {"date": "2026-05-27", "close": 5.38, "volume": 427604.0}, {"date": "2026-05-28", "close": 5.52, "volume": 579719.0}, {"date": "2026-05-29", "close": 5.48, "volume": 427904.0}, {"date": "2026-06-01", "close": 5.25, "volume": 386663.0}, {"date": "2026-06-02", "close": 5.18, "volume": 450658.0}, {"date": "2026-06-03", "close": 5.17, "volume": 791572.0}, {"date": "2026-06-04", "close": 5.41, "volume": 359742.0}, {"date": "2026-06-05", "close": 5.46, "volume": 446036.0}, {"date": "2026-06-08", "close": 5.45, "volume": 302410.0}, {"date": "2026-06-09", "close": 5.55, "volume": 400988.0}, {"date": "2026-06-10", "close": 5.58, "volume": 293661.0}, {"date": "2026-06-11", "close": 5.53, "volume": 216463.0}, {"date": "2026-06-12", "close": 5.6, "volume": 291762.0}, {"date": "2026-06-15", "close": 5.76, "volume": 777569.0}, {"date": "2026-06-16", "close": 5.65, "volume": 554483.0}, {"date": "2026-06-17", "close": 5.63, "volume": 502219.0}, {"date": "2026-06-18", "close": 5.76, "volume": 772268.0}, {"date": "2026-06-22", "close": 5.68, "volume": 506164.0}, {"date": "2026-06-23", "close": 6.04, "volume": 666985.0}, {"date": "2026-06-24", "close": 6.47, "volume": 836548.0}, {"date": "2026-06-25", "close": 6.15, "volume": 803407.0}, {"date": "2026-06-26", "close": 6.67, "volume": 1636789.0}, {"date": "2026-06-29", "close": 6.36, "volume": 598236.0}, {"date": "2026-06-30", "close": 6.24, "volume": 630133.0}, {"date": "2026-07-01", "close": 6.39, "volume": 340014.0}, {"date": "2026-07-02", "close": 6.34, "volume": 368032.0}, {"date": "2026-07-06", "close": 6.42, "volume": 415578.0}, {"date": "2026-07-07", "close": 6.35, "volume": 409509.0}, {"date": "2026-07-08", "close": 6.1, "volume": 381763.0}, {"date": "2026-07-09", "close": 6.08, "volume": 362911.0}, {"date": "2026-07-10", "close": 6.02, "volume": 298363.0}, {"date": "2026-07-13", "close": 6.13, "volume": 292584.0}, {"date": "2026-07-14", "close": 6.12, "volume": 280303.0}, {"date": "2026-07-15", "close": 5.81, "volume": 457441.0}, {"date": "2026-07-16", "close": 6.1, "volume": 282380.0}, {"date": "2026-07-17", "close": 6.11, "volume": 299760.0}, {"date": "2026-07-20", "close": 6.14, "volume": 259776.0}, {"date": "2026-07-21", "close": 5.95, "volume": 468518.0}, {"date": "2026-07-22", "close": 5.84, "volume": 257930.0}, {"date": "2026-07-23", "close": 5.54, "volume": 375860.0}, {"date": "2026-07-24", "close": 5.59, "volume": 260756.0}, {"date": "2026-07-27", "close": 5.74, "volume": 290709.0}, {"date": "2026-07-28", "close": 5.8, "volume": 289280.0}, {"date": "2026-07-29", "close": 5.72, "volume": 237540.0}, {"date": "2026-07-30", "close": 5.55, "volume": 451383.0}, {"date": "2026-07-31", "close": 5.4, "volume": 384624.0}, {"date": "2026-08-03", "close": 5.66, "volume": 330993.0}, {"date": "2026-08-04", "close": 5.63, "volume": 236051.0}, {"date": "2026-08-05", "close": 5.68, "volume": 190916.0}, {"date": "2026-08-06", "close": 5.66, "volume": 400909.0}, {"date": "2026-08-07", "close": 4.93, "volume": 1125686.0}, {"date": "2026-08-10", "close": 4.67, "volume": 979551.0}, {"date": "2026-08-11", "close": 4.54, "volume": 1076697.0}, {"date": "2026-08-12", "close": 4.66, "volume": 659618.0}, {"date": "2026-08-13", "close": 4.71, "volume": 556911.0}, {"date": "2026-08-14", "close": 4.9, "volume": 443114.0}, {"date": "2026-08-17", "close": 4.61, "volume": 378325.0}, {"date": "2026-08-18", "close": 4.59, "volume": 343176.0}, {"date": "2026-08-19", "close": 4.54, "volume": 265181.0}, {"date": "2026-08-20", "close": 4.51, "volume": 481648.0}, {"date": "2026-08-21", "close": 4.55, "volume": 306398.0}, {"date": "2026-08-24", "close": 4.53, "volume": 342836.0}, {"date": "2026-08-25", "close": 4.51, "volume": 228603.0}, {"date": "2026-08-26", "close": 4.6, "volume": 405607.0}, {"date": "2026-08-27", "close": 4.51, "volume": 320633.0}, {"date": "2026-08-28", "close": 4.64, "volume": 1265829.0}, {"date": "2026-08-31", "close": 4.36, "volume": 763094.0}, {"date": "2026-09-01", "close": 4.54, "volume": 1019593.0}, {"date": "2026-09-02", "close": 4.49, "volume": 707064.0}, {"date": "2026-09-03", "close": 4.71, "volume": 565706.0}, {"date": "2026-09-04", "close": 4.97, "volume": 571312.0}, {"date": "2026-09-08", "close": 4.95, "volume": 361437.0}, {"date": "2026-09-09", "close": 5.01, "volume": 382684.0}, {"date": "2026-09-10", "close": 4.99, "volume": 435775.0}, {"date": "2026-09-11", "close": 4.84, "volume": 440745.0}, {"date": "2026-09-14", "close": 5.0, "volume": 457950.0}, {"date": "2026-09-15", "close": 4.94, "volume": 672455.0}, {"date": "2026-09-16", "close": 4.73, "volume": 399674.0}, {"date": "2026-09-17", "close": 4.47, "volume": 584158.0}, {"date": "2026-09-18", "close": 4.5, "volume": 723893.0}, {"date": "2026-09-21", "close": 4.42, "volume": 402226.0}, {"date": "2026-09-22", "close": 4.38, "volume": 335187.0}, {"date": "2026-09-23", "close": 4.15, "volume": 315482.0}, {"date": "2026-09-24", "close": 4.14, "volume": 745155.0}, {"date": "2026-09-25", "close": 4.19, "volume": 532223.0}, {"date": "2026-09-28", "close": 4.1, "volume": 466758.0}, {"date": "2026-09-29", "close": 4.1, "volume": 298822.0}, {"date": "2026-09-30", "close": 4.14, "volume": 341741.0}, {"date": "2026-10-01", "close": 4.3, "volume": 614481.0}, {"date": "2026-10-02", "close": 4.6, "volume": 673453.0}, {"date": "2026-10-05", "close": 4.58, "volume": 493199.0}, {"date": "2026-10-06", "close": 4.62, "volume": 371434.0}, {"date": "2026-10-07", "close": 4.62, "volume": 551173.0}, {"date": "2026-10-08", "close": 4.77, "volume": 841882.0}], "refreshing": true}