{"ticker": "PERI", "overview": {"cik": "1338940", "ticker": "PERI", "name": "Perion Network Ltd.", "industry": "Services-Computer Programming Services", "country": "", "sic": "7371", "announcements": [{"form": "6-K", "date": "2026-07-20", "title": "Foreign material event", "accession": "0001178913-26-003530", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "Foreign material event", "accession": "0001178913-26-003448", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000623", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000621", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000620", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-29", "title": "Foreign material event", "accession": "0001178913-26-003353", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001178913-26-003250", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "Foreign material event", "accession": "0001178913-26-003201", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "Foreign material event", "accession": "0001178913-26-002825", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001178913-26-002611", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000399", "price_sensitive": false}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001976408-26-000387", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-23", "title": "Foreign material event", "accession": "0001178913-26-002194", "price_sensitive": true}, {"form": "S-8", "date": "2026-04-14", "title": "Employee share plan", "accession": "0001178913-26-002112", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000317", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000316", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000315", "price_sensitive": false}, {"form": "144/A", "date": "2026-04-02", "title": "Form 144/A", "accession": "0001976408-26-000312", "price_sensitive": false}, {"form": "144/A", "date": "2026-04-02", "title": "Form 144/A", "accession": "0001976408-26-000311", "price_sensitive": false}, {"form": "144", "date": "2026-04-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000310", "price_sensitive": false}, {"form": "144", "date": "2026-04-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000309", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000217", "price_sensitive": false}, {"form": "144", "date": "2026-03-18", "title": "Notice of proposed sale", "accession": "0001976408-26-000212", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000182", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000181", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PERI", "has_prices": true, "as_of": "2026-08-07", "last": 9.81, "prev_close": 9.67, "change": 0.14000000000000057, "change_pct": 0.014477766287487133, "session_volume": 314340.0, "vwap_5": 9.73065105970006, "vwap_20": 9.544844562966976, "vwap_60": 8.931208467621014, "vwap_250": 9.307341864185027, "high_52w": 11.06, "low_52w": 7.71, "avg_volume_20": 274659.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2024-20025179-T0", "src": "CONGRESS", "ticker": "PERI", "cik": "", "company": "Perion Network Ltd.", "company_raw": "ate\nAmount Cap.\nGains >\n$200?\nDC Perion Network Ltd - Ordinary Shares", "who": "Hon. Debbie Wasserman Schultz", "who_key": "Hon. Debbie Wasserman Schultz", "role": "House \u00b7 FL25", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Debbie Wasserman Schultz files a buy in PERI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025179.pdf", "trade_date": "2024-05-16", "timestamp": "2024-05-16", "mins": 1296945}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Perion Network Ltd - Ordinary Shares", "new_value": "Perion Network Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001338940", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001338940", "applied": 1, "detected_at": "2026-10-26T18:53:47.519444"}]}, "key_people": [{"who": "Hon. Debbie Wasserman Schultz", "who_key": "Hon. Debbie Wasserman Schultz", "role": "House \u00b7 FL25", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-05-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025179.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-05-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025179.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-07-20", "title": "Foreign material event", "accession": "0001178913-26-003530", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "Foreign material event", "accession": "0001178913-26-003448", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000623", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000621", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000620", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-29", "title": "Foreign material event", "accession": "0001178913-26-003353", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001178913-26-003250", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "Foreign material event", "accession": "0001178913-26-003201", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "Foreign material event", "accession": "0001178913-26-002825", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001178913-26-002611", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000399", "price_sensitive": false}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001976408-26-000387", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-23", "title": "Foreign material event", "accession": "0001178913-26-002194", "price_sensitive": true}, {"form": "S-8", "date": "2026-04-14", "title": "Employee share plan", "accession": "0001178913-26-002112", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000317", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000316", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000315", "price_sensitive": false}, {"form": "144/A", "date": "2026-04-02", "title": "Form 144/A", "accession": "0001976408-26-000312", "price_sensitive": false}, {"form": "144/A", "date": "2026-04-02", "title": "Form 144/A", "accession": "0001976408-26-000311", "price_sensitive": false}, {"form": "144", "date": "2026-04-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000310", "price_sensitive": false}, {"form": "144", "date": "2026-04-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000309", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000217", "price_sensitive": false}, {"form": "144", "date": "2026-03-18", "title": "Notice of proposed sale", "accession": "0001976408-26-000212", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000182", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000181", "price_sensitive": false}], "performance": {"ticker": "PERI", "has_prices": true, "summary": {"n": 1, "avg": -0.18589211618257262, "win_rate": 0.0, "best": -0.18589211618257262, "worst": -0.18589211618257262, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Debbie Wasserman Schultz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL25", "amount": 1001.0, "date": "2024-05-16", "score": 0.0, "ref_price": 12.05, "return": -0.18589211618257262}]}, "price_series": [{"date": "2016-08-08", "close": 4.17, "volume": 15281.0}, {"date": "2016-08-09", "close": 3.99, "volume": 66541.0}, {"date": "2016-08-10", "close": 4.05, "volume": 112105.0}, {"date": "2016-08-11", "close": 3.9, "volume": 40218.0}, {"date": "2016-08-12", "close": 3.93, "volume": 21174.0}, {"date": "2016-08-15", "close": 3.81, "volume": 34698.0}, {"date": "2016-08-16", "close": 3.69, "volume": 110524.0}, {"date": "2016-08-17", "close": 3.81, "volume": 57928.0}, {"date": "2016-08-18", "close": 3.81, "volume": 72082.0}, {"date": "2016-08-19", "close": 3.78, "volume": 23178.0}, {"date": "2016-08-22", "close": 3.72, "volume": 41499.0}, {"date": "2016-08-23", "close": 3.96, "volume": 74910.0}, {"date": "2016-08-24", "close": 3.9, "volume": 52260.0}, {"date": "2016-08-25", "close": 3.9, "volume": 24787.0}, {"date": "2016-08-26", "close": 3.9216, "volume": 12469.0}, {"date": "2016-08-29", "close": 3.87, "volume": 72881.0}, {"date": "2016-08-30", "close": 3.84, "volume": 26271.0}, {"date": "2016-08-31", "close": 3.75, "volume": 166893.0}, {"date": "2016-09-01", "close": 3.75, "volume": 34225.0}, {"date": "2016-09-02", "close": 3.81, "volume": 41026.0}, {"date": "2016-09-06", "close": 4.02, "volume": 68854.0}, {"date": "2016-09-07", "close": 3.93, "volume": 92847.0}, {"date": "2016-09-08", "close": 4.17, "volume": 60062.0}, {"date": "2016-09-09", "close": 3.93, "volume": 46032.0}, {"date": "2016-09-12", "close": 3.81, "volume": 117381.0}, {"date": "2016-09-13", "close": 3.81, "volume": 46212.0}, {"date": "2016-09-14", "close": 3.84, "volume": 29919.0}, {"date": "2016-09-15", "close": 3.84, "volume": 27192.0}, {"date": "2016-09-16", "close": 3.75, "volume": 32923.0}, {"date": "2016-09-19", "close": 3.78, "volume": 35538.0}, {"date": "2016-09-20", "close": 3.78, "volume": 26610.0}, {"date": "2016-09-21", "close": 3.825, "volume": 39076.0}, {"date": "2016-09-22", "close": 3.81, "volume": 9565.0}, {"date": "2016-09-23", "close": 3.81, "volume": 29445.0}, {"date": "2016-09-26", "close": 3.75, "volume": 25891.0}, {"date": "2016-09-27", "close": 3.72, "volume": 154979.0}, {"date": "2016-09-28", "close": 3.72, "volume": 62227.0}, {"date": "2016-09-29", "close": 3.6, "volume": 64173.0}, {"date": "2016-09-30", "close": 3.6, "volume": 50806.0}, {"date": "2016-10-03", "close": 3.54, "volume": 57324.0}, {"date": "2016-10-04", "close": 3.57, "volume": 20413.0}, {"date": "2016-10-05", "close": 3.54, "volume": 41914.0}, {"date": "2016-10-06", "close": 3.54, "volume": 15222.0}, {"date": "2016-10-07", "close": 3.48, "volume": 16231.0}, {"date": "2016-10-10", "close": 3.57, "volume": 16456.0}, {"date": "2016-10-11", "close": 3.57, "volume": 33977.0}, {"date": "2016-10-12", "close": 3.48, "volume": 12003.0}, {"date": "2016-10-13", "close": 3.42, "volume": 38736.0}, {"date": "2016-10-14", "close": 3.42, "volume": 14816.0}, {"date": "2016-10-17", "close": 3.45, "volume": 6507.0}, {"date": "2016-10-18", "close": 3.39, "volume": 20848.0}, {"date": "2016-10-19", "close": 3.39, "volume": 7655.0}, {"date": "2016-10-20", "close": 3.36, "volume": 7288.0}, {"date": "2016-10-21", "close": 3.39, "volume": 16310.0}, {"date": "2016-10-24", "close": 3.48, "volume": 124583.0}, {"date": "2016-10-25", "close": 3.48, "volume": 17488.0}, {"date": "2016-10-26", "close": 3.27, "volume": 195904.0}, {"date": "2016-10-27", "close": 3.21, "volume": 27140.0}, {"date": "2016-10-28", "close": 3.18, "volume": 83562.0}, {"date": "2016-10-31", "close": 3.12, "volume": 87270.0}, {"date": "2016-11-01", "close": 2.9847, "volume": 121899.0}, {"date": "2016-11-02", "close": 2.88, "volume": 64224.0}, {"date": "2016-11-03", "close": 2.82, "volume": 32843.0}, {"date": "2016-11-04", "close": 2.88, "volume": 31430.0}, {"date": "2016-11-07", "close": 2.94, "volume": 23661.0}, {"date": "2016-11-08", "close": 3.36, "volume": 420492.0}, {"date": "2016-11-09", "close": 3.21, "volume": 47075.0}, {"date": "2016-11-10", "close": 3.12, "volume": 36110.0}, {"date": "2016-11-11", "close": 3.06, "volume": 71062.0}, {"date": "2016-11-14", "close": 3.105, "volume": 47155.0}, {"date": "2016-11-15", "close": 3.27, "volume": 42356.0}, {"date": "2016-11-16", "close": 3.51, "volume": 111651.0}, {"date": "2016-11-17", "close": 3.45, "volume": 38917.0}, {"date": "2016-11-18", "close": 3.39, "volume": 33702.0}, {"date": "2016-11-21", "close": 3.36, "volume": 26141.0}, {"date": "2016-11-22", "close": 3.27, "volume": 48143.0}, {"date": "2016-11-23", "close": 3.21, "volume": 35230.0}, {"date": "2016-11-25", "close": 3.42, "volume": 13665.0}, {"date": "2016-11-28", "close": 3.48, "volume": 93731.0}, {"date": "2016-11-29", "close": 3.42, "volume": 30733.0}, {"date": "2016-11-30", "close": 3.45, "volume": 40651.0}, {"date": "2016-12-01", "close": 3.39, "volume": 35772.0}, {"date": "2016-12-02", "close": 3.45, "volume": 22365.0}, {"date": "2016-12-05", "close": 3.45, "volume": 15827.0}, {"date": "2016-12-06", "close": 3.54, "volume": 47934.0}, {"date": "2016-12-07", "close": 3.54, "volume": 28111.0}, {"date": "2016-12-08", "close": 3.51, "volume": 29353.0}, {"date": "2016-12-09", "close": 3.63, "volume": 199428.0}, {"date": "2016-12-12", "close": 3.57, "volume": 123309.0}, {"date": "2016-12-13", "close": 3.66, "volume": 67125.0}, {"date": "2016-12-14", "close": 3.87, "volume": 128329.0}, {"date": "2016-12-15", "close": 3.72, "volume": 45667.0}, {"date": "2016-12-16", "close": 3.66, "volume": 47816.0}, {"date": "2016-12-19", "close": 3.7497, "volume": 59732.0}, {"date": "2016-12-20", "close": 4.17, "volume": 321500.0}, {"date": "2016-12-21", "close": 4.23, "volume": 137877.0}, {"date": "2016-12-22", "close": 3.9, "volume": 91416.0}, {"date": "2016-12-23", "close": 4.05, "volume": 38231.0}, {"date": "2016-12-27", "close": 4.2, "volume": 91473.0}, {"date": "2016-12-28", "close": 4.11, "volume": 46645.0}, {"date": "2016-12-29", "close": 4.26, "volume": 56860.0}, {"date": "2016-12-30", "close": 4.26, "volume": 51814.0}, {"date": "2017-01-03", "close": 4.41, "volume": 78925.0}, {"date": "2017-01-04", "close": 4.89, "volume": 171471.0}, {"date": "2017-01-05", "close": 4.8, "volume": 119834.0}, {"date": "2017-01-06", "close": 4.89, "volume": 42687.0}, {"date": "2017-01-09", "close": 4.86, "volume": 64350.0}, {"date": "2017-01-10", "close": 5.0701, "volume": 97553.0}, {"date": "2017-01-11", "close": 4.95, "volume": 53078.0}, {"date": "2017-01-12", "close": 4.77, "volume": 74246.0}, {"date": "2017-01-13", "close": 4.86, "volume": 23579.0}, {"date": "2017-01-17", "close": 4.62, "volume": 50922.0}, {"date": "2017-01-18", "close": 4.62, "volume": 23001.0}, {"date": "2017-01-19", "close": 4.68, "volume": 32940.0}, {"date": "2017-01-20", "close": 4.71, "volume": 14238.0}, {"date": "2017-01-23", "close": 4.83, "volume": 51682.0}, {"date": "2017-01-24", "close": 5.0101, "volume": 71634.0}, {"date": "2017-01-25", "close": 5.1001, "volume": 75591.0}, {"date": "2017-01-26", "close": 5.1601, "volume": 80025.0}, {"date": "2017-01-27", "close": 5.3101, "volume": 55985.0}, {"date": "2017-01-30", "close": 5.4601, "volume": 233325.0}, {"date": "2017-01-31", "close": 5.5801, "volume": 57167.0}, {"date": "2017-02-01", "close": 5.7301, "volume": 53068.0}, {"date": "2017-02-02", "close": 5.6371, "volume": 22665.0}, {"date": "2017-02-03", "close": 5.7901, "volume": 26469.0}, {"date": "2017-02-06", "close": 6.2101, "volume": 124038.0}, {"date": "2017-02-07", "close": 6.1201, "volume": 71875.0}, {"date": "2017-02-08", "close": 6.2401, "volume": 52241.0}, {"date": "2017-02-09", "close": 7.0501, "volume": 214908.0}, {"date": "2017-02-10", "close": 6.8401, "volume": 66001.0}, {"date": "2017-02-13", "close": 6.3001, "volume": 99459.0}, {"date": "2017-02-14", "close": 6.1501, "volume": 56572.0}, {"date": "2017-02-15", "close": 6.1201, "volume": 48207.0}, {"date": "2017-02-16", "close": 6.0601, "volume": 30029.0}, {"date": "2017-02-17", "close": 6.2401, "volume": 45879.0}, {"date": "2017-02-21", "close": 6.4801, "volume": 79775.0}, {"date": "2017-02-22", "close": 6.4501, "volume": 70932.0}, {"date": "2017-02-23", "close": 6.3151, "volume": 20489.0}, {"date": "2017-02-24", "close": 6.3601, "volume": 42539.0}, {"date": "2017-02-27", "close": 6.0901, "volume": 65198.0}, {"date": "2017-02-28", "close": 6.0601, "volume": 34905.0}, {"date": "2017-03-01", "close": 6.1501, "volume": 33851.0}, {"date": "2017-03-02", "close": 5.9101, "volume": 52294.0}, {"date": "2017-03-03", "close": 5.8801, "volume": 31463.0}, {"date": "2017-03-06", "close": 5.8201, "volume": 94257.0}, {"date": "2017-03-07", "close": 5.0701, "volume": 274365.0}, {"date": "2017-03-08", "close": 5.0401, "volume": 37740.0}, {"date": "2017-03-09", "close": 5.3701, "volume": 69905.0}, {"date": "2017-03-10", "close": 5.2801, "volume": 20613.0}, {"date": "2017-03-13", "close": 5.4301, "volume": 37395.0}, {"date": "2017-03-14", "close": 5.5801, "volume": 37601.0}, {"date": "2017-03-15", "close": 5.5501, "volume": 12086.0}, {"date": "2017-03-16", "close": 5.4901, "volume": 14802.0}, {"date": "2017-03-17", "close": 5.7601, "volume": 55348.0}, {"date": "2017-03-20", "close": 5.7001, "volume": 28111.0}, {"date": "2017-03-21", "close": 5.7001, "volume": 39884.0}, {"date": "2017-03-22", "close": 5.4601, "volume": 53352.0}, {"date": "2017-03-23", "close": 5.4304, "volume": 16499.0}, {"date": "2017-03-24", "close": 5.3701, "volume": 7363.0}, {"date": "2017-03-27", "close": 5.3101, "volume": 17539.0}, {"date": "2017-03-28", "close": 5.2501, "volume": 5633.0}, {"date": "2017-03-29", "close": 5.1001, "volume": 51960.0}, {"date": "2017-03-30", "close": 5.3401, "volume": 26345.0}, {"date": "2017-03-31", "close": 5.3401, "volume": 7962.0}, {"date": "2017-04-03", "close": 5.4901, "volume": 23186.0}, {"date": "2017-04-04", "close": 5.5501, "volume": 27077.0}, {"date": "2017-04-05", "close": 5.7001, "volume": 36101.0}, {"date": "2017-04-06", "close": 5.8201, "volume": 62441.0}, {"date": "2017-04-07", "close": 5.8801, "volume": 29600.0}, {"date": "2017-04-10", "close": 5.8801, "volume": 14089.0}, {"date": "2017-04-11", "close": 5.7901, "volume": 15746.0}, {"date": "2017-04-12", "close": 5.7901, "volume": 19079.0}, {"date": "2017-04-13", "close": 5.6701, "volume": 3070.0}, {"date": "2017-04-17", "close": 5.6101, "volume": 11206.0}, {"date": "2017-04-18", "close": 5.6101, "volume": 12826.0}, {"date": "2017-04-19", "close": 5.3701, "volume": 19267.0}, {"date": "2017-04-20", "close": 5.1001, "volume": 77951.0}, {"date": "2017-04-21", "close": 5.0101, "volume": 60914.0}, {"date": "2017-04-24", "close": 5.0401, "volume": 99215.0}, {"date": "2017-04-25", "close": 5.2006, "volume": 39959.0}, {"date": "2017-04-26", "close": 5.3701, "volume": 23806.0}, {"date": "2017-04-27", "close": 5.4601, "volume": 29911.0}, {"date": "2017-04-28", "close": 5.4601, "volume": 54280.0}, {"date": "2017-05-01", "close": 5.2201, "volume": 16080.0}, {"date": "2017-05-02", "close": 5.4301, "volume": 25782.0}, {"date": "2017-05-03", "close": 5.1901, "volume": 20369.0}, {"date": "2017-05-04", "close": 4.38, "volume": 184561.0}, {"date": "2017-05-05", "close": 4.59, "volume": 17611.0}, {"date": "2017-05-08", "close": 4.47, "volume": 23424.0}, {"date": "2017-05-09", "close": 4.32, "volume": 10331.0}, {"date": "2017-05-10", "close": 4.29, "volume": 20086.0}, {"date": "2017-05-11", "close": 4.14, "volume": 70147.0}, {"date": "2017-05-12", "close": 4.05, "volume": 34369.0}, {"date": "2017-05-15", "close": 4.35, "volume": 34418.0}, {"date": "2017-05-16", "close": 4.5, "volume": 35107.0}, {"date": "2017-05-17", "close": 4.44, "volume": 8633.0}, {"date": "2017-05-18", "close": 4.47, "volume": 22998.0}, {"date": "2017-05-19", "close": 4.41, "volume": 2052.0}, {"date": "2017-05-22", "close": 4.65, "volume": 15047.0}, {"date": "2017-05-23", "close": 4.68, "volume": 16360.0}, {"date": "2017-05-24", "close": 4.56, "volume": 24438.0}, {"date": "2017-05-25", "close": 5.0401, "volume": 1019339.0}, {"date": "2017-05-26", "close": 4.89, "volume": 38672.0}, {"date": "2017-05-30", "close": 5.1901, "volume": 59102.0}, {"date": "2017-05-31", "close": 5.1601, "volume": 45171.0}, {"date": "2017-06-01", "close": 5.3701, "volume": 19413.0}, {"date": "2017-06-02", "close": 5.4001, "volume": 70626.0}, {"date": "2017-06-05", "close": 5.6101, "volume": 39709.0}, {"date": "2017-06-06", "close": 5.5501, "volume": 29307.0}, {"date": "2017-06-07", "close": 5.8501, "volume": 308006.0}, {"date": "2017-06-08", "close": 5.8501, "volume": 206937.0}, {"date": "2017-06-09", "close": 5.9101, "volume": 24423.0}, {"date": "2017-06-12", "close": 5.8801, "volume": 40272.0}, {"date": "2017-06-13", "close": 6.0898, "volume": 48693.0}, {"date": "2017-06-14", "close": 6.0601, "volume": 39229.0}, {"date": "2017-06-15", "close": 5.9701, "volume": 34024.0}, {"date": "2017-06-16", "close": 5.8501, "volume": 40922.0}, {"date": "2017-06-19", "close": 6.0301, "volume": 28938.0}, {"date": "2017-06-20", "close": 5.8801, "volume": 26137.0}, {"date": "2017-06-21", "close": 5.8198, "volume": 25095.0}, {"date": "2017-06-22", "close": 5.7601, "volume": 24378.0}, {"date": "2017-06-23", "close": 5.7151, "volume": 34229.0}, {"date": "2017-06-26", "close": 5.8201, "volume": 57940.0}, {"date": "2017-06-27", "close": 5.7601, "volume": 13765.0}, {"date": "2017-06-28", "close": 5.8501, "volume": 21411.0}, {"date": "2017-06-29", "close": 5.8801, "volume": 10119.0}, {"date": "2017-06-30", "close": 5.9101, "volume": 9105.0}, {"date": "2017-07-03", "close": 5.7601, "volume": 15158.0}, {"date": "2017-07-05", "close": 5.7901, "volume": 20425.0}, {"date": "2017-07-06", "close": 5.5501, "volume": 41184.0}, {"date": "2017-07-07", "close": 5.5501, "volume": 14152.0}, {"date": "2017-07-10", "close": 5.5501, "volume": 13846.0}, {"date": "2017-07-11", "close": 5.5768, "volume": 19587.0}, {"date": "2017-07-12", "close": 5.5201, "volume": 22130.0}, {"date": "2017-07-13", "close": 5.6101, "volume": 26634.0}, {"date": "2017-07-14", "close": 5.6101, "volume": 15070.0}, {"date": "2017-07-17", "close": 5.5201, "volume": 15927.0}, {"date": "2017-07-18", "close": 5.4001, "volume": 28300.0}, {"date": "2017-07-19", "close": 5.4301, "volume": 30335.0}, {"date": "2017-07-20", "close": 5.3701, "volume": 22476.0}, {"date": "2017-07-21", "close": 5.4001, "volume": 64028.0}, {"date": "2017-07-24", "close": 5.2201, "volume": 43231.0}, {"date": "2017-07-25", "close": 5.2501, "volume": 13714.0}, {"date": "2017-07-26", "close": 5.2201, "volume": 6619.0}, {"date": "2017-07-27", "close": 5.1601, "volume": 4798.0}, {"date": "2017-07-28", "close": 5.1001, "volume": 3486.0}, {"date": "2017-07-31", "close": 5.1601, "volume": 53690.0}, {"date": "2017-08-01", "close": 5.1601, "volume": 10485.0}, {"date": "2017-08-02", "close": 5.1601, "volume": 53901.0}, {"date": "2017-08-03", "close": 4.365, "volume": 132400.0}, {"date": "2017-08-04", "close": 4.2, "volume": 80568.0}, {"date": "2017-08-07", "close": 4.14, "volume": 53207.0}, {"date": "2017-08-08", "close": 4.08, "volume": 78756.0}, {"date": "2017-08-09", "close": 3.84, "volume": 45285.0}, {"date": "2017-08-10", "close": 3.75, "volume": 22900.0}, {"date": "2017-08-11", "close": 3.75, "volume": 9575.0}, {"date": "2017-08-14", "close": 3.93, "volume": 22266.0}, {"date": "2017-08-15", "close": 3.78, "volume": 26726.0}, {"date": "2017-08-16", "close": 3.72, "volume": 4944.0}, {"date": "2017-08-17", "close": 3.6, "volume": 31466.0}, {"date": "2017-08-18", "close": 3.66, "volume": 18870.0}, {"date": "2017-08-21", "close": 3.75, "volume": 9196.0}, {"date": "2017-08-22", "close": 3.78, "volume": 19954.0}, {"date": "2017-08-23", "close": 3.69, "volume": 9615.0}, {"date": "2017-08-24", "close": 3.69, "volume": 17601.0}, {"date": "2017-08-25", "close": 3.69, "volume": 17299.0}, {"date": "2017-08-28", "close": 3.6, "volume": 36645.0}, {"date": "2017-08-29", "close": 3.57, "volume": 8605.0}, {"date": "2017-08-30", "close": 3.66, "volume": 17338.0}, {"date": "2017-08-31", "close": 3.6, "volume": 22227.0}, {"date": "2017-09-01", "close": 3.51, "volume": 20648.0}, {"date": "2017-09-05", "close": 3.39, "volume": 33349.0}, {"date": "2017-09-06", "close": 3.45, "volume": 10653.0}, {"date": "2017-09-07", "close": 3.42, "volume": 16836.0}, {"date": "2017-09-08", "close": 3.36, "volume": 10067.0}, {"date": "2017-09-11", "close": 3.36, "volume": 26607.0}, {"date": "2017-09-12", "close": 3.33, "volume": 20989.0}, {"date": "2017-09-13", "close": 3.27, "volume": 44283.0}, {"date": "2017-09-14", "close": 3.3, "volume": 16843.0}, {"date": "2017-09-15", "close": 3.24, "volume": 15454.0}, {"date": "2017-09-18", "close": 3.15, "volume": 123109.0}, {"date": "2017-09-19", "close": 3.21, "volume": 74378.0}, {"date": "2017-09-20", "close": 3.15, "volume": 12337.0}, {"date": "2017-09-21", "close": 3.237, "volume": 23745.0}, {"date": "2017-09-22", "close": 3.21, "volume": 25587.0}, {"date": "2017-09-25", "close": 3.1503, "volume": 81933.0}, {"date": "2017-09-26", "close": 3.33, "volume": 34956.0}, {"date": "2017-09-27", "close": 3.42, "volume": 63690.0}, {"date": "2017-09-28", "close": 3.45, "volume": 105238.0}, {"date": "2017-09-29", "close": 3.48, "volume": 44210.0}, {"date": "2017-10-02", "close": 3.45, "volume": 45267.0}, {"date": "2017-10-03", "close": 3.48, "volume": 252998.0}, {"date": "2017-10-04", "close": 3.48, "volume": 17201.0}, {"date": "2017-10-05", "close": 3.48, "volume": 15992.0}, {"date": "2017-10-06", "close": 3.45, "volume": 12644.0}, {"date": "2017-10-09", "close": 3.48, "volume": 32997.0}, {"date": "2017-10-10", "close": 3.6, "volume": 48602.0}, {"date": "2017-10-11", "close": 3.6, "volume": 51398.0}, {"date": "2017-10-12", "close": 3.57, "volume": 20928.0}, {"date": "2017-10-13", "close": 3.6, "volume": 4899.0}, {"date": "2017-10-16", "close": 3.69, "volume": 29824.0}, {"date": "2017-10-17", "close": 3.54, "volume": 21192.0}, {"date": "2017-10-18", "close": 3.6, "volume": 14266.0}, {"date": "2017-10-19", "close": 3.57, "volume": 14320.0}, {"date": "2017-10-20", "close": 3.63, "volume": 10130.0}, {"date": "2017-10-23", "close": 3.69, "volume": 49337.0}, {"date": "2017-10-24", "close": 3.66, "volume": 119914.0}, {"date": "2017-10-25", "close": 3.36, "volume": 570667.0}, {"date": "2017-10-26", "close": 3.075, "volume": 441598.0}, {"date": "2017-10-27", "close": 3.12, "volume": 160557.0}, {"date": "2017-10-30", "close": 3.1197, "volume": 265954.0}, {"date": "2017-10-31", "close": 3.06, "volume": 440101.0}, {"date": "2017-11-01", "close": 3.21, "volume": 1209313.0}, {"date": "2017-11-02", "close": 3.21, "volume": 190724.0}, {"date": "2017-11-03", "close": 3.18, "volume": 64166.0}, {"date": "2017-11-06", "close": 3.18, "volume": 86768.0}, {"date": "2017-11-07", "close": 3.03, "volume": 107650.0}, {"date": "2017-11-08", "close": 2.88, "volume": 279914.0}, {"date": "2017-11-09", "close": 3.0, "volume": 196216.0}, {"date": "2017-11-10", "close": 3.0, "volume": 251025.0}, {"date": "2017-11-13", "close": 2.9118, "volume": 374937.0}, {"date": "2017-11-14", "close": 3.0, "volume": 70724.0}, {"date": "2017-11-15", "close": 3.0, "volume": 47647.0}, {"date": "2017-11-16", "close": 2.9436, "volume": 98327.0}, {"date": "2017-11-17", "close": 2.9967, "volume": 44956.0}, {"date": "2017-11-20", "close": 3.15, "volume": 66795.0}, {"date": "2017-11-21", "close": 3.12, "volume": 80668.0}, {"date": "2017-11-22", "close": 3.12, "volume": 42639.0}, {"date": "2017-11-24", "close": 3.15, "volume": 23798.0}, {"date": "2017-11-27", "close": 3.09, "volume": 245755.0}, {"date": "2017-11-28", "close": 3.21, "volume": 60394.0}, {"date": "2017-11-29", "close": 3.3, "volume": 97483.0}, {"date": "2017-11-30", "close": 3.27, "volume": 29510.0}, {"date": "2017-12-01", "close": 3.15, "volume": 42499.0}, {"date": "2017-12-04", "close": 3.06, "volume": 31277.0}, {"date": "2017-12-05", "close": 3.09, "volume": 33732.0}, {"date": "2017-12-06", "close": 2.9412, "volume": 71242.0}, {"date": "2017-12-07", "close": 2.955, "volume": 34885.0}, {"date": "2017-12-08", "close": 3.0, "volume": 14346.0}, {"date": "2017-12-11", "close": 2.9415, "volume": 25919.0}, {"date": "2017-12-12", "close": 2.8353, "volume": 50667.0}, {"date": "2017-12-13", "close": 2.7966, "volume": 124745.0}, {"date": "2017-12-14", "close": 2.757, "volume": 104561.0}, {"date": "2017-12-15", "close": 2.8221, "volume": 21247.0}, {"date": "2017-12-18", "close": 2.9256, "volume": 21177.0}, {"date": "2017-12-19", "close": 2.91, "volume": 16290.0}, {"date": "2017-12-20", "close": 3.0, "volume": 62433.0}, {"date": "2017-12-21", "close": 2.85, "volume": 148761.0}, {"date": "2017-12-22", "close": 2.946, "volume": 17387.0}, {"date": "2017-12-26", "close": 3.0, "volume": 30002.0}, {"date": "2017-12-27", "close": 3.03, "volume": 89554.0}, {"date": "2017-12-28", "close": 3.0303, "volume": 37635.0}, {"date": "2017-12-29", "close": 3.09, "volume": 64682.0}, {"date": "2018-01-02", "close": 3.09, "volume": 20575.0}, {"date": "2018-01-03", "close": 3.075, "volume": 31804.0}, {"date": "2018-01-04", "close": 3.09, "volume": 27863.0}, {"date": "2018-01-05", "close": 3.12, "volume": 12035.0}, {"date": "2018-01-08", "close": 3.27, "volume": 59739.0}, {"date": "2018-01-09", "close": 3.33, "volume": 183025.0}, {"date": "2018-01-10", "close": 3.33, "volume": 18415.0}, {"date": "2018-01-11", "close": 3.42, "volume": 20505.0}, {"date": "2018-01-12", "close": 3.27, "volume": 30485.0}, {"date": "2018-01-16", "close": 3.3, "volume": 34871.0}, {"date": "2018-01-17", "close": 3.27, "volume": 40450.0}, {"date": "2018-01-18", "close": 3.21, "volume": 27070.0}, {"date": "2018-01-19", "close": 3.21, "volume": 16333.0}, {"date": "2018-01-22", "close": 3.15, "volume": 15472.0}, {"date": "2018-01-23", "close": 3.21, "volume": 20283.0}, {"date": "2018-01-24", "close": 3.09, "volume": 30085.0}, {"date": "2018-01-25", "close": 3.237, "volume": 14514.0}, {"date": "2018-01-26", "close": 3.237, "volume": 12352.0}, {"date": "2018-01-29", "close": 3.15, "volume": 39715.0}, {"date": "2018-01-30", "close": 3.12, "volume": 23086.0}, {"date": "2018-01-31", "close": 3.15, "volume": 7220.0}, {"date": "2018-02-01", "close": 3.06, "volume": 16892.0}, {"date": "2018-02-02", "close": 3.06, "volume": 19111.0}, {"date": "2018-02-05", "close": 3.0, "volume": 94305.0}, {"date": "2018-02-06", "close": 3.0, "volume": 46464.0}, {"date": "2018-02-07", "close": 3.0, "volume": 60507.0}, {"date": "2018-02-08", "close": 2.91, "volume": 98690.0}, {"date": "2018-02-09", "close": 2.9025, "volume": 35410.0}, {"date": "2018-02-12", "close": 2.88, "volume": 46745.0}, {"date": "2018-02-13", "close": 2.85, "volume": 23461.0}, {"date": "2018-02-14", "close": 2.838, "volume": 36157.0}, {"date": "2018-02-15", "close": 2.94, "volume": 28102.0}, {"date": "2018-02-16", "close": 3.0, "volume": 7534.0}, {"date": "2018-02-20", "close": 2.94, "volume": 5617.0}, {"date": "2018-02-21", "close": 2.8818, "volume": 33941.0}, {"date": "2018-02-22", "close": 2.82, "volume": 14211.0}, {"date": "2018-02-23", "close": 2.9013, "volume": 13240.0}, {"date": "2018-02-26", "close": 2.8818, "volume": 26332.0}, {"date": "2018-02-27", "close": 2.9097, "volume": 24241.0}, {"date": "2018-02-28", "close": 2.8797, "volume": 7743.0}, {"date": "2018-03-01", "close": 2.85, "volume": 16610.0}, {"date": "2018-03-02", "close": 2.85, "volume": 9141.0}, {"date": "2018-03-05", "close": 2.9025, "volume": 18183.0}, {"date": "2018-03-06", "close": 2.8686, "volume": 20348.0}, {"date": "2018-03-07", "close": 2.805, "volume": 30633.0}, {"date": "2018-03-08", "close": 2.796, "volume": 60607.0}, {"date": "2018-03-09", "close": 2.7927, "volume": 35982.0}, {"date": "2018-03-12", "close": 2.5293, "volume": 158065.0}, {"date": "2018-03-13", "close": 2.55, "volume": 107120.0}, {"date": "2018-03-14", "close": 2.5227, "volume": 107900.0}, {"date": "2018-03-15", "close": 2.505, "volume": 170879.0}, {"date": "2018-03-16", "close": 2.439, "volume": 94214.0}, {"date": "2018-03-19", "close": 2.4474, "volume": 55362.0}, {"date": "2018-03-20", "close": 2.3505, "volume": 92444.0}, {"date": "2018-03-21", "close": 2.3703, "volume": 97705.0}, {"date": "2018-03-22", "close": 2.4, "volume": 41199.0}, {"date": "2018-03-23", "close": 2.415, "volume": 13607.0}, {"date": "2018-03-26", "close": 2.3463, "volume": 29348.0}, {"date": "2018-03-27", "close": 2.373, "volume": 26356.0}, {"date": "2018-03-28", "close": 2.4, "volume": 65258.0}, {"date": "2018-03-29", "close": 2.4, "volume": 22266.0}, {"date": "2018-04-02", "close": 2.361, "volume": 18321.0}, {"date": "2018-04-03", "close": 2.4234, "volume": 27282.0}, {"date": "2018-04-04", "close": 2.4561, "volume": 13190.0}, {"date": "2018-04-05", "close": 2.3469, "volume": 6182.0}, {"date": "2018-04-06", "close": 2.37, "volume": 48785.0}, {"date": "2018-04-09", "close": 2.2503, "volume": 17004.0}, {"date": "2018-04-10", "close": 2.3109, "volume": 18935.0}, {"date": "2018-04-11", "close": 2.241, "volume": 22359.0}, {"date": "2018-04-12", "close": 2.28, "volume": 6764.0}, {"date": "2018-04-13", "close": 2.2803, "volume": 24262.0}, {"date": "2018-04-16", "close": 2.28, "volume": 18072.0}, {"date": "2018-04-17", "close": 2.3091, "volume": 17636.0}, {"date": "2018-04-18", "close": 2.2053, "volume": 12525.0}, {"date": "2018-04-19", "close": 2.2764, "volume": 14035.0}, {"date": "2018-04-20", "close": 2.22, "volume": 2900.0}, {"date": "2018-04-23", "close": 2.166, "volume": 19961.0}, {"date": "2018-04-24", "close": 2.1903, "volume": 41142.0}, {"date": "2018-04-25", "close": 2.163, "volume": 4521.0}, {"date": "2018-04-26", "close": 2.2014, "volume": 32675.0}, {"date": "2018-04-27", "close": 2.1906, "volume": 3483.0}, {"date": "2018-04-30", "close": 2.2095, "volume": 31768.0}, {"date": "2018-05-01", "close": 2.169, "volume": 15197.0}, {"date": "2018-05-02", "close": 2.145, "volume": 11035.0}, {"date": "2018-05-03", "close": 2.1603, "volume": 7094.0}, {"date": "2018-05-04", "close": 2.19, "volume": 13779.0}, {"date": "2018-05-07", "close": 2.22, "volume": 100716.0}, {"date": "2018-05-08", "close": 2.3067, "volume": 21719.0}, {"date": "2018-05-09", "close": 2.2503, "volume": 31582.0}, {"date": "2018-05-10", "close": 2.94, "volume": 1174563.0}, {"date": "2018-05-11", "close": 2.61, "volume": 224384.0}, {"date": "2018-05-14", "close": 2.79, "volume": 171993.0}, {"date": "2018-05-15", "close": 2.8944, "volume": 71795.0}, {"date": "2018-05-16", "close": 3.18, "volume": 543305.0}, {"date": "2018-05-17", "close": 3.09, "volume": 131028.0}, {"date": "2018-05-18", "close": 3.18, "volume": 88595.0}, {"date": "2018-05-21", "close": 3.18, "volume": 125374.0}, {"date": "2018-05-22", "close": 3.36, "volume": 144937.0}, {"date": "2018-05-23", "close": 3.39, "volume": 123228.0}, {"date": "2018-05-24", "close": 3.42, "volume": 99097.0}, {"date": "2018-05-25", "close": 3.57, "volume": 124266.0}, {"date": "2018-05-29", "close": 3.75, "volume": 173653.0}, {"date": "2018-05-30", "close": 3.72, "volume": 97785.0}, {"date": "2018-05-31", "close": 3.66, "volume": 48088.0}, {"date": "2018-06-01", "close": 3.6, "volume": 39212.0}, {"date": "2018-06-04", "close": 3.69, "volume": 86715.0}, {"date": "2018-06-05", "close": 3.66, "volume": 20352.0}, {"date": "2018-06-06", "close": 3.87, "volume": 79135.0}, {"date": "2018-06-07", "close": 3.78, "volume": 195855.0}, {"date": "2018-06-08", "close": 3.96, "volume": 52478.0}, {"date": "2018-06-11", "close": 3.99, "volume": 60690.0}, {"date": "2018-06-12", "close": 3.99, "volume": 40894.0}, {"date": "2018-06-13", "close": 3.96, "volume": 208985.0}, {"date": "2018-06-14", "close": 3.75, "volume": 103243.0}, {"date": "2018-06-15", "close": 3.66, "volume": 29634.0}, {"date": "2018-06-18", "close": 3.51, "volume": 40721.0}, {"date": "2018-06-19", "close": 3.3, "volume": 59310.0}, {"date": "2018-06-20", "close": 3.48, "volume": 43776.0}, {"date": "2018-06-21", "close": 3.63, "volume": 75658.0}, {"date": "2018-06-22", "close": 3.57, "volume": 22442.0}, {"date": "2018-06-25", "close": 3.57, "volume": 65030.0}, {"date": "2018-06-26", "close": 3.72, "volume": 59491.0}, {"date": "2018-06-27", "close": 3.54, "volume": 17899.0}, {"date": "2018-06-28", "close": 3.36, "volume": 27972.0}, {"date": "2018-06-29", "close": 3.51, "volume": 16572.0}, {"date": "2018-07-02", "close": 3.36, "volume": 11723.0}, {"date": "2018-07-03", "close": 3.36, "volume": 27952.0}, {"date": "2018-07-05", "close": 3.45, "volume": 23071.0}, {"date": "2018-07-06", "close": 3.45, "volume": 20009.0}, {"date": "2018-07-09", "close": 3.36, "volume": 21871.0}, {"date": "2018-07-10", "close": 3.27, "volume": 43777.0}, {"date": "2018-07-11", "close": 3.33, "volume": 13058.0}, {"date": "2018-07-12", "close": 3.39, "volume": 32090.0}, {"date": "2018-07-13", "close": 3.285, "volume": 18373.0}, {"date": "2018-07-16", "close": 3.24, "volume": 25855.0}, {"date": "2018-07-17", "close": 3.18, "volume": 6059.0}, {"date": "2018-07-18", "close": 3.06, "volume": 52542.0}, {"date": "2018-07-19", "close": 2.9556, "volume": 29368.0}, {"date": "2018-07-20", "close": 2.9124, "volume": 36099.0}, {"date": "2018-07-23", "close": 2.97, "volume": 21607.0}, {"date": "2018-07-24", "close": 2.91, "volume": 59237.0}, {"date": "2018-07-25", "close": 3.0, "volume": 55347.0}, {"date": "2018-07-26", "close": 3.21, "volume": 50156.0}, {"date": "2018-07-27", "close": 3.15, "volume": 32113.0}, {"date": "2018-07-30", "close": 3.12, "volume": 7407.0}, {"date": "2018-07-31", "close": 3.18, "volume": 32476.0}, {"date": "2018-08-01", "close": 3.12, "volume": 23480.0}, {"date": "2018-08-02", "close": 3.15, "volume": 20362.0}, {"date": "2018-08-03", "close": 3.09, "volume": 16138.0}, {"date": "2018-08-06", "close": 3.09, "volume": 46461.0}, {"date": "2018-08-07", "close": 3.18, "volume": 48708.0}, {"date": "2018-08-08", "close": 3.27, "volume": 26916.0}, {"date": "2018-08-09", "close": 3.18, "volume": 214468.0}, {"date": "2018-08-10", "close": 3.15, "volume": 44301.0}, {"date": "2018-08-13", "close": 3.0, "volume": 54419.0}, {"date": "2018-08-14", "close": 3.03, "volume": 58253.0}, {"date": "2018-08-15", "close": 2.9706, "volume": 29778.0}, {"date": "2018-08-16", "close": 3.0, "volume": 31993.0}, {"date": "2018-08-17", "close": 3.15, "volume": 61408.0}, {"date": "2018-08-20", "close": 3.18, "volume": 48979.0}, {"date": "2018-08-21", "close": 3.45, "volume": 218668.0}, {"date": "2018-08-22", "close": 3.48, "volume": 125117.0}, {"date": "2018-08-23", "close": 3.6, "volume": 63278.0}, {"date": "2018-08-24", "close": 3.57, "volume": 60001.0}, {"date": "2018-08-27", "close": 3.61, "volume": 112916.0}, {"date": "2018-08-28", "close": 3.6099, "volume": 75030.0}, {"date": "2018-08-29", "close": 3.67, "volume": 76434.0}, {"date": "2018-08-30", "close": 3.64, "volume": 36186.0}, {"date": "2018-08-31", "close": 3.59, "volume": 35212.0}, {"date": "2018-09-04", "close": 3.45, "volume": 109798.0}, {"date": "2018-09-05", "close": 3.37, "volume": 55487.0}, {"date": "2018-09-06", "close": 3.23, "volume": 49031.0}, {"date": "2018-09-07", "close": 3.17, "volume": 59338.0}, {"date": "2018-09-10", "close": 3.2, "volume": 20858.0}, {"date": "2018-09-11", "close": 3.22, "volume": 32602.0}, {"date": "2018-09-12", "close": 3.22, "volume": 12965.0}, {"date": "2018-09-13", "close": 3.19, "volume": 25808.0}, {"date": "2018-09-14", "close": 3.23, "volume": 18221.0}, {"date": "2018-09-17", "close": 3.1, "volume": 73294.0}, {"date": "2018-09-18", "close": 3.12, "volume": 21923.0}, {"date": "2018-09-19", "close": 3.1, "volume": 26618.0}, {"date": "2018-09-20", "close": 3.24, "volume": 64212.0}, {"date": "2018-09-21", "close": 3.16, "volume": 28209.0}, {"date": "2018-09-24", "close": 3.11, "volume": 24632.0}, {"date": "2018-09-25", "close": 3.16, "volume": 17479.0}, {"date": "2018-09-26", "close": 3.09, "volume": 7833.0}, {"date": "2018-09-27", "close": 3.02, "volume": 35155.0}, {"date": "2018-09-28", "close": 3.01, "volume": 13516.0}, {"date": "2018-10-01", "close": 2.91, "volume": 102696.0}, {"date": "2018-10-02", "close": 2.9, "volume": 38683.0}, {"date": "2018-10-03", "close": 3.02, "volume": 32416.0}, {"date": "2018-10-04", "close": 3.0, "volume": 50231.0}, {"date": "2018-10-05", "close": 3.05, "volume": 14747.0}, {"date": "2018-10-08", "close": 3.01, "volume": 22449.0}, {"date": "2018-10-09", "close": 3.03, "volume": 9752.0}, {"date": "2018-10-10", "close": 2.88, "volume": 42269.0}, {"date": "2018-10-11", "close": 2.81, "volume": 102081.0}, {"date": "2018-10-12", "close": 2.84, "volume": 27758.0}, {"date": "2018-10-15", "close": 2.8, "volume": 53724.0}, {"date": "2018-10-16", "close": 3.0, "volume": 83188.0}, {"date": "2018-10-17", "close": 2.97, "volume": 21538.0}, {"date": "2018-10-18", "close": 2.94, "volume": 10581.0}, {"date": "2018-10-19", "close": 2.9, "volume": 9545.0}, {"date": "2018-10-22", "close": 2.95, "volume": 14669.0}, {"date": "2018-10-23", "close": 2.94, "volume": 19946.0}, {"date": "2018-10-24", "close": 2.8, "volume": 22961.0}, {"date": "2018-10-25", "close": 2.98, "volume": 21756.0}, {"date": "2018-10-26", "close": 2.95, "volume": 34314.0}, {"date": "2018-10-29", "close": 2.95, "volume": 36777.0}, {"date": "2018-10-30", "close": 2.95, "volume": 14281.0}, {"date": "2018-10-31", "close": 3.07, "volume": 69239.0}, {"date": "2018-11-01", "close": 2.8, "volume": 174722.0}, {"date": "2018-11-02", "close": 2.83, "volume": 30479.0}, {"date": "2018-11-05", "close": 2.89, "volume": 23234.0}, {"date": "2018-11-06", "close": 2.97, "volume": 26412.0}, {"date": "2018-11-07", "close": 2.93, "volume": 33499.0}, {"date": "2018-11-08", "close": 2.95, "volume": 29627.0}, {"date": "2018-11-09", "close": 2.98, "volume": 9551.0}, {"date": "2018-11-12", "close": 2.91, "volume": 12423.0}, {"date": "2018-11-13", "close": 2.86, "volume": 17592.0}, {"date": "2018-11-14", "close": 2.89, "volume": 10533.0}, {"date": "2018-11-15", "close": 2.87, "volume": 21594.0}, {"date": "2018-11-16", "close": 2.85, "volume": 28389.0}, {"date": "2018-11-19", "close": 2.74, "volume": 41965.0}, {"date": "2018-11-20", "close": 2.65, "volume": 99218.0}, {"date": "2018-11-21", "close": 2.66, "volume": 14806.0}, {"date": "2018-11-23", "close": 2.73, "volume": 17655.0}, {"date": "2018-11-26", "close": 2.73, "volume": 87813.0}, {"date": "2018-11-27", "close": 2.7, "volume": 45139.0}, {"date": "2018-11-28", "close": 2.675, "volume": 10536.0}, {"date": "2018-11-29", "close": 2.71, "volume": 5944.0}, {"date": "2018-11-30", "close": 2.67, "volume": 10709.0}, {"date": "2018-12-03", "close": 2.69, "volume": 32342.0}, {"date": "2018-12-04", "close": 2.65, "volume": 56531.0}, {"date": "2018-12-06", "close": 2.67, "volume": 18278.0}, {"date": "2018-12-07", "close": 2.66, "volume": 17115.0}, {"date": "2018-12-10", "close": 2.64, "volume": 148438.0}, {"date": "2018-12-11", "close": 2.73, "volume": 128250.0}, {"date": "2018-12-12", "close": 2.7, "volume": 54387.0}, {"date": "2018-12-13", "close": 2.71, "volume": 15266.0}, {"date": "2018-12-14", "close": 2.67, "volume": 73135.0}, {"date": "2018-12-17", "close": 2.56, "volume": 31756.0}, {"date": "2018-12-18", "close": 2.61, "volume": 76810.0}, {"date": "2018-12-19", "close": 2.6, "volume": 40068.0}, {"date": "2018-12-20", "close": 2.57, "volume": 63824.0}, {"date": "2018-12-21", "close": 2.58, "volume": 85780.0}, {"date": "2018-12-24", "close": 2.54, "volume": 18446.0}, {"date": "2018-12-26", "close": 2.7, "volume": 58836.0}, {"date": "2018-12-27", "close": 2.54, "volume": 53423.0}, {"date": "2018-12-28", "close": 2.6, "volume": 25620.0}, {"date": "2018-12-31", "close": 2.6, "volume": 41870.0}, {"date": "2019-01-02", "close": 2.705, "volume": 32207.0}, {"date": "2019-01-03", "close": 2.79, "volume": 33247.0}, {"date": "2019-01-04", "close": 2.91, "volume": 29662.0}, {"date": "2019-01-07", "close": 2.87, "volume": 32306.0}, {"date": "2019-01-08", "close": 2.84, "volume": 25839.0}, {"date": "2019-01-09", "close": 3.01, "volume": 248145.0}, {"date": "2019-01-10", "close": 2.97, "volume": 67853.0}, {"date": "2019-01-11", "close": 2.98, "volume": 33661.0}, {"date": "2019-01-14", "close": 2.95, "volume": 20578.0}, {"date": "2019-01-15", "close": 3.03, "volume": 54216.0}, {"date": "2019-01-16", "close": 3.15, "volume": 140045.0}, {"date": "2019-01-17", "close": 3.165, "volume": 153745.0}, {"date": "2019-01-18", "close": 3.18, "volume": 30864.0}, {"date": "2019-01-22", "close": 3.12, "volume": 1850049.0}, {"date": "2019-01-23", "close": 3.18, "volume": 42032.0}, {"date": "2019-01-24", "close": 3.2, "volume": 56371.0}, {"date": "2019-01-25", "close": 3.19, "volume": 43330.0}, {"date": "2019-01-28", "close": 3.235, "volume": 118459.0}, {"date": "2019-01-29", "close": 3.26, "volume": 40559.0}, {"date": "2019-01-30", "close": 3.3, "volume": 105312.0}, {"date": "2019-01-31", "close": 3.31, "volume": 30760.0}, {"date": "2019-02-01", "close": 3.32, "volume": 31324.0}, {"date": "2019-02-04", "close": 3.29, "volume": 54174.0}, {"date": "2019-02-05", "close": 3.24, "volume": 19594.0}, {"date": "2019-02-06", "close": 3.2, "volume": 26116.0}, {"date": "2019-02-07", "close": 3.21, "volume": 22202.0}, {"date": "2019-02-08", "close": 3.22, "volume": 41623.0}, {"date": "2019-02-11", "close": 3.21, "volume": 31547.0}, {"date": "2019-02-12", "close": 3.23, "volume": 22337.0}, {"date": "2019-02-13", "close": 3.04, "volume": 521844.0}, {"date": "2019-02-14", "close": 3.11, "volume": 124588.0}, {"date": "2019-02-15", "close": 3.01, "volume": 64585.0}, {"date": "2019-02-19", "close": 2.97, "volume": 68498.0}, {"date": "2019-02-20", "close": 3.02, "volume": 27022.0}, {"date": "2019-02-21", "close": 2.98, "volume": 18804.0}, {"date": "2019-02-22", "close": 3.01, "volume": 25520.0}, {"date": "2019-02-25", "close": 3.03, "volume": 18925.0}, {"date": "2019-02-26", "close": 3.05, "volume": 37246.0}, {"date": "2019-02-27", "close": 3.0, "volume": 28983.0}, {"date": "2019-02-28", "close": 3.0, "volume": 48693.0}, {"date": "2019-03-01", "close": 3.04, "volume": 32124.0}, {"date": "2019-03-04", "close": 2.97, "volume": 39279.0}, {"date": "2019-03-05", "close": 2.94, "volume": 27149.0}, {"date": "2019-03-06", "close": 2.95, "volume": 27942.0}, {"date": "2019-03-07", "close": 2.94, "volume": 7512.0}, {"date": "2019-03-08", "close": 3.0, "volume": 36266.0}, {"date": "2019-03-11", "close": 2.99, "volume": 17412.0}, {"date": "2019-03-12", "close": 2.95, "volume": 65679.0}, {"date": "2019-03-13", "close": 2.9, "volume": 28840.0}, {"date": "2019-03-14", "close": 2.96, "volume": 46174.0}, {"date": "2019-03-15", "close": 2.87, "volume": 12781.0}, {"date": "2019-03-18", "close": 2.88, "volume": 18214.0}, {"date": "2019-03-19", "close": 2.86, "volume": 14686.0}, {"date": "2019-03-20", "close": 2.79, "volume": 46853.0}, {"date": "2019-03-21", "close": 2.74, "volume": 60996.0}, {"date": "2019-03-22", "close": 2.68, "volume": 45508.0}, {"date": "2019-03-25", "close": 2.56, "volume": 90600.0}, {"date": "2019-03-26", "close": 2.58, "volume": 87749.0}, {"date": "2019-03-27", "close": 2.65, "volume": 41267.0}, {"date": "2019-03-28", "close": 2.72, "volume": 49035.0}, {"date": "2019-03-29", "close": 2.65, "volume": 56611.0}, {"date": "2019-04-01", "close": 2.79, "volume": 42856.0}, {"date": "2019-04-02", "close": 2.85, "volume": 11888.0}, {"date": "2019-04-03", "close": 2.94, "volume": 18433.0}, {"date": "2019-04-04", "close": 2.9599, "volume": 17903.0}, {"date": "2019-04-05", "close": 2.95, "volume": 9540.0}, {"date": "2019-04-08", "close": 3.1, "volume": 44393.0}, {"date": "2019-04-09", "close": 3.02, "volume": 15915.0}, {"date": "2019-04-10", "close": 3.13, "volume": 18016.0}, {"date": "2019-04-11", "close": 3.105, "volume": 2503.0}, {"date": "2019-04-12", "close": 3.11, "volume": 4938.0}, {"date": "2019-04-15", "close": 3.2, "volume": 24926.0}, {"date": "2019-04-16", "close": 3.18, "volume": 54286.0}, {"date": "2019-04-17", "close": 3.09, "volume": 27601.0}, {"date": "2019-04-18", "close": 2.98, "volume": 10464.0}, {"date": "2019-04-22", "close": 3.02, "volume": 12901.0}, {"date": "2019-04-23", "close": 3.03, "volume": 8169.0}, {"date": "2019-04-24", "close": 2.87, "volume": 28521.0}, {"date": "2019-04-25", "close": 2.83, "volume": 12216.0}, {"date": "2019-04-26", "close": 2.86, "volume": 19893.0}, {"date": "2019-04-29", "close": 2.89, "volume": 8870.0}, {"date": "2019-04-30", "close": 2.93, "volume": 20256.0}, {"date": "2019-05-01", "close": 2.97, "volume": 57981.0}, {"date": "2019-05-02", "close": 2.91, "volume": 32917.0}, {"date": "2019-05-03", "close": 2.99, "volume": 28524.0}, {"date": "2019-05-06", "close": 2.99, "volume": 38491.0}, {"date": "2019-05-07", "close": 2.99, "volume": 44916.0}, {"date": "2019-05-08", "close": 2.99, "volume": 8264.0}, {"date": "2019-05-09", "close": 2.93, "volume": 48315.0}, {"date": "2019-05-10", "close": 2.97, "volume": 50880.0}, {"date": "2019-05-13", "close": 2.8527, "volume": 41849.0}, {"date": "2019-05-14", "close": 2.97, "volume": 21105.0}, {"date": "2019-05-15", "close": 2.99, "volume": 46121.0}, {"date": "2019-05-16", "close": 3.06, "volume": 49383.0}, {"date": "2019-05-17", "close": 2.98, "volume": 30124.0}, {"date": "2019-05-20", "close": 3.06, "volume": 60057.0}, {"date": "2019-05-21", "close": 3.18, "volume": 207477.0}, {"date": "2019-05-22", "close": 3.18, "volume": 61032.0}, {"date": "2019-05-23", "close": 3.16, "volume": 95218.0}, {"date": "2019-05-24", "close": 3.18, "volume": 22270.0}, {"date": "2019-05-28", "close": 3.07, "volume": 62488.0}, {"date": "2019-05-29", "close": 3.1, "volume": 133122.0}, {"date": "2019-05-30", "close": 3.11, "volume": 27834.0}, {"date": "2019-05-31", "close": 3.1, "volume": 14408.0}, {"date": "2019-06-03", "close": 3.02, "volume": 17192.0}, {"date": "2019-06-04", "close": 3.09, "volume": 6089.0}, {"date": "2019-06-05", "close": 3.11, "volume": 4684.0}, {"date": "2019-06-06", "close": 3.08, "volume": 31853.0}, {"date": "2019-06-07", "close": 3.05, "volume": 10876.0}, {"date": "2019-06-10", "close": 3.1, "volume": 24456.0}, {"date": "2019-06-11", "close": 3.04, "volume": 9521.0}, {"date": "2019-06-12", "close": 2.87, "volume": 142944.0}, {"date": "2019-06-13", "close": 2.96, "volume": 36163.0}, {"date": "2019-06-14", "close": 2.91, "volume": 7606.0}, {"date": "2019-06-17", "close": 2.85, "volume": 24302.0}, {"date": "2019-06-18", "close": 2.845, "volume": 46451.0}, {"date": "2019-06-19", "close": 2.88, "volume": 6967.0}, {"date": "2019-06-20", "close": 2.92, "volume": 9153.0}, {"date": "2019-06-21", "close": 2.93, "volume": 40171.0}, {"date": "2019-06-24", "close": 2.87, "volume": 18502.0}, {"date": "2019-06-25", "close": 2.85, "volume": 13586.0}, {"date": "2019-06-26", "close": 2.83, "volume": 36418.0}, {"date": "2019-06-27", "close": 2.87, "volume": 36567.0}, {"date": "2019-06-28", "close": 2.91, "volume": 4941.0}, {"date": "2019-07-01", "close": 2.98, "volume": 20426.0}, {"date": "2019-07-02", "close": 2.92, "volume": 9725.0}, {"date": "2019-07-03", "close": 2.92, "volume": 11364.0}, {"date": "2019-07-05", "close": 2.97, "volume": 8592.0}, {"date": "2019-07-08", "close": 2.91, "volume": 14666.0}, {"date": "2019-07-09", "close": 3.16, "volume": 491350.0}, {"date": "2019-07-10", "close": 3.34, "volume": 489118.0}, {"date": "2019-07-11", "close": 3.33, "volume": 347953.0}, {"date": "2019-07-12", "close": 3.51, "volume": 139527.0}, {"date": "2019-07-15", "close": 4.0, "volume": 542854.0}, {"date": "2019-07-16", "close": 4.25, "volume": 457263.0}, {"date": "2019-07-17", "close": 4.07, "volume": 350687.0}, {"date": "2019-07-18", "close": 4.03, "volume": 145826.0}, {"date": "2019-07-19", "close": 4.04, "volume": 104885.0}, {"date": "2019-07-22", "close": 4.33, "volume": 357149.0}, {"date": "2019-07-23", "close": 4.41, "volume": 233637.0}, {"date": "2019-07-24", "close": 4.44, "volume": 89159.0}, {"date": "2019-07-25", "close": 4.49, "volume": 294731.0}, {"date": "2019-07-26", "close": 4.56, "volume": 345702.0}, {"date": "2019-07-29", "close": 4.58, "volume": 210751.0}, {"date": "2019-07-30", "close": 4.52, "volume": 106106.0}, {"date": "2019-07-31", "close": 4.5, "volume": 296299.0}, {"date": "2019-08-01", "close": 4.5, "volume": 131906.0}, {"date": "2019-08-02", "close": 4.63, "volume": 361703.0}, {"date": "2019-08-05", "close": 4.44, "volume": 473018.0}, {"date": "2019-08-06", "close": 4.25, "volume": 151966.0}, {"date": "2019-08-07", "close": 4.89, "volume": 1375825.0}, {"date": "2019-08-08", "close": 5.24, "volume": 924837.0}, {"date": "2019-08-09", "close": 5.25, "volume": 570997.0}, {"date": "2019-08-12", "close": 5.41, "volume": 647657.0}, {"date": "2019-08-13", "close": 5.61, "volume": 539766.0}, {"date": "2019-08-14", "close": 5.48, "volume": 479333.0}, {"date": "2019-08-15", "close": 5.5, "volume": 253635.0}, {"date": "2019-08-16", "close": 5.63, "volume": 337376.0}, {"date": "2019-08-19", "close": 6.25, "volume": 1051635.0}, {"date": "2019-08-20", "close": 6.6, "volume": 1028716.0}, {"date": "2019-08-21", "close": 6.75, "volume": 983678.0}, {"date": "2019-08-22", "close": 6.38, "volume": 805598.0}, {"date": "2019-08-23", "close": 6.03, "volume": 493698.0}, {"date": "2019-08-26", "close": 6.15, "volume": 441511.0}, {"date": "2019-08-27", "close": 6.11, "volume": 384519.0}, {"date": "2019-08-28", "close": 6.27, "volume": 408816.0}, {"date": "2019-08-29", "close": 6.58, "volume": 328292.0}, {"date": "2019-08-30", "close": 6.38, "volume": 349969.0}, {"date": "2019-09-03", "close": 6.36, "volume": 428479.0}, {"date": "2019-09-04", "close": 6.5, "volume": 235725.0}, {"date": "2019-09-05", "close": 6.44, "volume": 441381.0}, {"date": "2019-09-06", "close": 6.27, "volume": 375953.0}, {"date": "2019-09-09", "close": 5.73, "volume": 696046.0}, {"date": "2019-09-10", "close": 5.28, "volume": 771449.0}, {"date": "2019-09-11", "close": 5.32, "volume": 293136.0}, {"date": "2019-09-12", "close": 5.08, "volume": 492803.0}, {"date": "2019-09-13", "close": 4.98, "volume": 554343.0}, {"date": "2019-09-16", "close": 4.64, "volume": 678393.0}, {"date": "2019-09-17", "close": 4.7, "volume": 280780.0}, {"date": "2019-09-18", "close": 4.68, "volume": 260959.0}, {"date": "2019-09-19", "close": 4.7, "volume": 168259.0}, {"date": "2019-09-20", "close": 4.65, "volume": 296126.0}, {"date": "2019-09-23", "close": 4.86, "volume": 443683.0}, {"date": "2019-09-24", "close": 4.5, "volume": 543114.0}, {"date": "2019-09-25", "close": 5.06, "volume": 675125.0}, {"date": "2019-09-26", "close": 4.86, "volume": 335769.0}, {"date": "2019-09-27", "close": 4.78, "volume": 264011.0}, {"date": "2019-09-30", "close": 4.89, "volume": 249252.0}, {"date": "2019-10-01", "close": 4.75, "volume": 117266.0}, {"date": "2019-10-02", "close": 4.58, "volume": 227285.0}, {"date": "2019-10-03", "close": 4.6, "volume": 146265.0}, {"date": "2019-10-04", "close": 4.62, "volume": 115812.0}, {"date": "2019-10-07", "close": 4.35, "volume": 287810.0}, {"date": "2019-10-08", "close": 4.36, "volume": 124011.0}, {"date": "2019-10-09", "close": 4.48, "volume": 93963.0}, {"date": "2019-10-10", "close": 4.51, "volume": 218706.0}, {"date": "2019-10-11", "close": 4.57, "volume": 161449.0}, {"date": "2019-10-14", "close": 4.5, "volume": 79446.0}, {"date": "2019-10-15", "close": 4.73, "volume": 177605.0}, {"date": "2019-10-16", "close": 4.69, "volume": 95255.0}, {"date": "2019-10-17", "close": 5.25, "volume": 463175.0}, {"date": "2019-10-18", "close": 5.13, "volume": 209299.0}, {"date": "2019-10-21", "close": 5.01, "volume": 196113.0}, {"date": "2019-10-22", "close": 5.19, "volume": 169129.0}, {"date": "2019-10-23", "close": 5.12, "volume": 81956.0}, {"date": "2019-10-24", "close": 5.38, "volume": 321230.0}, {"date": "2019-10-25", "close": 5.4, "volume": 194226.0}, {"date": "2019-10-28", "close": 5.46, "volume": 153546.0}, {"date": "2019-10-29", "close": 5.44, "volume": 210556.0}, {"date": "2019-10-30", "close": 5.31, "volume": 137632.0}, {"date": "2019-10-31", "close": 5.35, "volume": 101112.0}, {"date": "2019-11-01", "close": 5.45, "volume": 156302.0}, {"date": "2019-11-04", "close": 5.82, "volume": 236167.0}, {"date": "2019-11-05", "close": 5.8, "volume": 291546.0}, {"date": "2019-11-06", "close": 5.2, "volume": 1029218.0}, {"date": "2019-11-07", "close": 5.18, "volume": 374373.0}, {"date": "2019-11-08", "close": 5.08, "volume": 403019.0}, {"date": "2019-11-11", "close": 5.29, "volume": 231864.0}, {"date": "2019-11-12", "close": 5.2, "volume": 210552.0}, {"date": "2019-11-13", "close": 5.07, "volume": 141160.0}, {"date": "2019-11-14", "close": 5.09, "volume": 127226.0}, {"date": "2019-11-15", "close": 5.15, "volume": 109671.0}, {"date": "2019-11-18", "close": 5.11, "volume": 154106.0}, {"date": "2019-11-19", "close": 5.02, "volume": 151121.0}, {"date": "2019-11-20", "close": 5.0, "volume": 105915.0}, {"date": "2019-11-21", "close": 5.02, "volume": 88637.0}, {"date": "2019-11-22", "close": 5.04, "volume": 106319.0}, {"date": "2019-11-25", "close": 5.02, "volume": 126570.0}, {"date": "2019-11-26", "close": 5.12, "volume": 160462.0}, {"date": "2019-11-27", "close": 5.45, "volume": 211725.0}, {"date": "2019-11-29", "close": 5.37, "volume": 89795.0}, {"date": "2019-12-02", "close": 5.36, "volume": 221316.0}, {"date": "2019-12-03", "close": 5.33, "volume": 89408.0}, {"date": "2019-12-04", "close": 5.26, "volume": 128351.0}, {"date": "2019-12-05", "close": 5.2, "volume": 50703.0}, {"date": "2019-12-06", "close": 5.19, "volume": 65970.0}, {"date": "2019-12-09", "close": 5.56, "volume": 236867.0}, {"date": "2019-12-10", "close": 5.52, "volume": 222896.0}, {"date": "2019-12-11", "close": 5.33, "volume": 136637.0}, {"date": "2019-12-12", "close": 5.38, "volume": 171651.0}, {"date": "2019-12-13", "close": 5.28, "volume": 111848.0}, {"date": "2019-12-16", "close": 5.89, "volume": 627365.0}, {"date": "2019-12-17", "close": 5.6, "volume": 307325.0}, {"date": "2019-12-18", "close": 5.87, "volume": 187286.0}, {"date": "2019-12-19", "close": 6.17, "volume": 422444.0}, {"date": "2019-12-20", "close": 5.9, "volume": 335814.0}, {"date": "2019-12-23", "close": 6.12, "volume": 244629.0}, {"date": "2019-12-24", "close": 6.28, "volume": 210322.0}, {"date": "2019-12-26", "close": 6.34, "volume": 190317.0}, {"date": "2019-12-27", "close": 6.245, "volume": 165686.0}, {"date": "2019-12-30", "close": 6.16, "volume": 227453.0}, {"date": "2019-12-31", "close": 6.22, "volume": 178850.0}, {"date": "2020-01-02", "close": 6.5, "volume": 147292.0}, {"date": "2020-01-03", "close": 6.56, "volume": 195487.0}, {"date": "2020-01-06", "close": 7.3, "volume": 1333520.0}, {"date": "2020-01-07", "close": 7.76, "volume": 780688.0}, {"date": "2020-01-08", "close": 8.28, "volume": 1174055.0}, {"date": "2020-01-09", "close": 8.36, "volume": 867636.0}, {"date": "2020-01-10", "close": 8.44, "volume": 360965.0}, {"date": "2020-01-13", "close": 8.3, "volume": 503305.0}, {"date": "2020-01-14", "close": 8.72, "volume": 716952.0}, {"date": "2020-01-15", "close": 8.95, "volume": 535384.0}, {"date": "2020-01-16", "close": 8.72, "volume": 398883.0}, {"date": "2020-01-17", "close": 8.97, "volume": 320313.0}, {"date": "2020-01-21", "close": 9.37, "volume": 685584.0}, {"date": "2020-01-22", "close": 9.27, "volume": 503571.0}, {"date": "2020-01-23", "close": 8.8, "volume": 401864.0}, {"date": "2020-01-24", "close": 8.29, "volume": 759114.0}, {"date": "2020-01-27", "close": 7.95, "volume": 534543.0}, {"date": "2020-01-28", "close": 8.02, "volume": 275428.0}, {"date": "2020-01-29", "close": 8.16, "volume": 389120.0}, {"date": "2020-01-30", "close": 7.83, "volume": 319452.0}, {"date": "2020-01-31", "close": 7.71, "volume": 253258.0}, {"date": "2020-02-03", "close": 7.9, "volume": 405776.0}, {"date": "2020-02-04", "close": 8.17, "volume": 322175.0}, {"date": "2020-02-05", "close": 8.37, "volume": 346172.0}, {"date": "2020-02-06", "close": 7.97, "volume": 452029.0}, {"date": "2020-02-07", "close": 7.92, "volume": 348572.0}, {"date": "2020-02-10", "close": 8.13, "volume": 298525.0}, {"date": "2020-02-11", "close": 8.34, "volume": 395613.0}, {"date": "2020-02-12", "close": 8.42, "volume": 1868626.0}, {"date": "2020-02-13", "close": 8.5, "volume": 401518.0}, {"date": "2020-02-14", "close": 9.01, "volume": 1287914.0}, {"date": "2020-02-18", "close": 8.78, "volume": 1246495.0}, {"date": "2020-02-19", "close": 8.87, "volume": 656108.0}, {"date": "2020-02-20", "close": 8.64, "volume": 465534.0}, {"date": "2020-02-21", "close": 8.39, "volume": 532942.0}, {"date": "2020-02-24", "close": 7.83, "volume": 772270.0}, {"date": "2020-02-25", "close": 7.86, "volume": 426544.0}, {"date": "2020-02-26", "close": 7.79, "volume": 299868.0}, {"date": "2020-02-27", "close": 7.2, "volume": 736633.0}, {"date": "2020-02-28", "close": 7.2, "volume": 699898.0}, {"date": "2020-03-02", "close": 7.28, "volume": 330350.0}, {"date": "2020-03-03", "close": 7.16, "volume": 363772.0}, {"date": "2020-03-04", "close": 7.21, "volume": 294329.0}, {"date": "2020-03-05", "close": 7.0, "volume": 315823.0}, {"date": "2020-03-06", "close": 7.0, "volume": 367401.0}, {"date": "2020-03-09", "close": 6.28, "volume": 469398.0}, {"date": "2020-03-10", "close": 6.56, "volume": 308638.0}, {"date": "2020-03-11", "close": 6.2, "volume": 369212.0}, {"date": "2020-03-12", "close": 5.22, "volume": 589121.0}, {"date": "2020-03-13", "close": 5.17, "volume": 455288.0}, {"date": "2020-03-16", "close": 4.06, "volume": 506393.0}, {"date": "2020-03-17", "close": 4.11, "volume": 475404.0}, {"date": "2020-03-18", "close": 3.67, "volume": 439354.0}, {"date": "2020-03-19", "close": 3.95, "volume": 333169.0}, {"date": "2020-03-20", "close": 4.08, "volume": 401535.0}, {"date": "2020-03-23", "close": 4.09, "volume": 320706.0}, {"date": "2020-03-24", "close": 4.46, "volume": 252667.0}, {"date": "2020-03-25", "close": 4.76, "volume": 266680.0}, {"date": "2020-03-26", "close": 4.92, "volume": 199732.0}, {"date": "2020-03-27", "close": 4.96, "volume": 216202.0}, {"date": "2020-03-30", "close": 4.66, "volume": 301575.0}, {"date": "2020-03-31", "close": 4.89, "volume": 222646.0}, {"date": "2020-04-01", "close": 4.27, "volume": 323838.0}, {"date": "2020-04-02", "close": 4.48, "volume": 300610.0}, {"date": "2020-04-03", "close": 4.2, "volume": 162152.0}, {"date": "2020-04-06", "close": 4.6, "volume": 196392.0}, {"date": "2020-04-07", "close": 4.85, "volume": 248083.0}, {"date": "2020-04-08", "close": 4.95, "volume": 139171.0}, {"date": "2020-04-09", "close": 5.08, "volume": 200248.0}, {"date": "2020-04-13", "close": 5.14, "volume": 287538.0}, {"date": "2020-04-14", "close": 5.1, "volume": 163559.0}, {"date": "2020-04-15", "close": 4.93, "volume": 93223.0}, {"date": "2020-04-16", "close": 4.79, "volume": 184659.0}, {"date": "2020-04-17", "close": 4.76, "volume": 261416.0}, {"date": "2020-04-20", "close": 4.85, "volume": 326501.0}, {"date": "2020-04-21", "close": 4.76, "volume": 224924.0}, {"date": "2020-04-22", "close": 4.81, "volume": 171782.0}, {"date": "2020-04-23", "close": 4.8, "volume": 257408.0}, {"date": "2020-04-24", "close": 4.72, "volume": 267072.0}, {"date": "2020-04-27", "close": 4.69, "volume": 247903.0}, {"date": "2020-04-28", "close": 4.66, "volume": 348185.0}, {"date": "2020-04-29", "close": 4.95, "volume": 594322.0}, {"date": "2020-04-30", "close": 4.99, "volume": 307198.0}, {"date": "2020-05-01", "close": 4.46, "volume": 528328.0}, {"date": "2020-05-04", "close": 4.73, "volume": 274393.0}, {"date": "2020-05-05", "close": 4.69, "volume": 149481.0}, {"date": "2020-05-06", "close": 4.54, "volume": 1141372.0}, {"date": "2020-05-07", "close": 4.77, "volume": 371169.0}, {"date": "2020-05-08", "close": 4.92, "volume": 415077.0}, {"date": "2020-05-11", "close": 4.83, "volume": 183598.0}, {"date": "2020-05-12", "close": 4.77, "volume": 201714.0}, {"date": "2020-05-13", "close": 4.51, "volume": 303382.0}, {"date": "2020-05-14", "close": 4.4, "volume": 333753.0}, {"date": "2020-05-15", "close": 4.44, "volume": 229938.0}, {"date": "2020-05-18", "close": 4.78, "volume": 171162.0}, {"date": "2020-05-19", "close": 4.91, "volume": 226956.0}, {"date": "2020-05-20", "close": 4.99, "volume": 208410.0}, {"date": "2020-05-21", "close": 5.36, "volume": 290057.0}, {"date": "2020-05-22", "close": 5.26, "volume": 180691.0}, {"date": "2020-05-26", "close": 6.14, "volume": 727673.0}, {"date": "2020-05-27", "close": 5.73, "volume": 237545.0}, {"date": "2020-05-28", "close": 5.49, "volume": 212667.0}, {"date": "2020-05-29", "close": 5.51, "volume": 213453.0}, {"date": "2020-06-01", "close": 5.61, "volume": 200249.0}, {"date": "2020-06-02", "close": 5.51, "volume": 174181.0}, {"date": "2020-06-03", "close": 5.63, "volume": 214806.0}, {"date": "2020-06-04", "close": 5.55, "volume": 245184.0}, {"date": "2020-06-05", "close": 5.78, "volume": 412006.0}, {"date": "2020-06-08", "close": 6.2, "volume": 365497.0}, {"date": "2020-06-09", "close": 5.99, "volume": 243082.0}, {"date": "2020-06-10", "close": 5.79, "volume": 151558.0}, {"date": "2020-06-11", "close": 5.11, "volume": 287044.0}, {"date": "2020-06-12", "close": 5.3, "volume": 88849.0}, {"date": "2020-06-15", "close": 5.42, "volume": 105897.0}, {"date": "2020-06-16", "close": 5.59, "volume": 214870.0}, {"date": "2020-06-17", "close": 5.37, "volume": 108813.0}, {"date": "2020-06-18", "close": 5.69, "volume": 324339.0}, {"date": "2020-06-19", "close": 5.61, "volume": 175095.0}, {"date": "2020-06-22", "close": 5.55, "volume": 99444.0}, {"date": "2020-06-23", "close": 5.7, "volume": 184329.0}, {"date": "2020-06-24", "close": 5.54, "volume": 186568.0}, {"date": "2020-06-25", "close": 5.38, "volume": 118560.0}, {"date": "2020-06-26", "close": 5.37, "volume": 104180.0}, {"date": "2020-06-29", "close": 5.25, "volume": 109675.0}, {"date": "2020-06-30", "close": 5.23, "volume": 152898.0}, {"date": "2020-07-01", "close": 5.12, "volume": 139632.0}, {"date": "2020-07-02", "close": 5.06, "volume": 168190.0}, {"date": "2020-07-06", "close": 5.36, "volume": 284234.0}, {"date": "2020-07-07", "close": 5.3, "volume": 78394.0}, {"date": "2020-07-08", "close": 5.32, "volume": 92055.0}, {"date": "2020-07-09", "close": 5.37, "volume": 155402.0}, {"date": "2020-07-10", "close": 5.32, "volume": 58069.0}, {"date": "2020-07-13", "close": 5.31, "volume": 141874.0}, {"date": "2020-07-14", "close": 5.84, "volume": 321922.0}, {"date": "2020-07-15", "close": 5.52, "volume": 152204.0}, {"date": "2020-07-16", "close": 5.66, "volume": 143065.0}, {"date": "2020-07-17", "close": 5.64, "volume": 40948.0}, {"date": "2020-07-20", "close": 5.64, "volume": 67419.0}, {"date": "2020-07-21", "close": 5.67, "volume": 123861.0}, {"date": "2020-07-22", "close": 6.36, "volume": 1004012.0}, {"date": "2020-07-23", "close": 6.12, "volume": 211373.0}, {"date": "2020-07-24", "close": 6.17, "volume": 134183.0}, {"date": "2020-07-27", "close": 6.13, "volume": 110004.0}, {"date": "2020-07-28", "close": 6.35, "volume": 208454.0}, {"date": "2020-07-29", "close": 6.08, "volume": 154931.0}, {"date": "2020-07-30", "close": 5.92, "volume": 268277.0}, {"date": "2020-07-31", "close": 5.95, "volume": 148824.0}, {"date": "2020-08-03", "close": 6.25, "volume": 198036.0}, {"date": "2020-08-04", "close": 6.23, "volume": 234921.0}, {"date": "2020-08-05", "close": 6.28, "volume": 967186.0}, {"date": "2020-08-06", "close": 6.2, "volume": 539997.0}, {"date": "2020-08-07", "close": 6.1, "volume": 195507.0}, {"date": "2020-08-10", "close": 5.97, "volume": 235216.0}, {"date": "2020-08-11", "close": 5.71, "volume": 306845.0}, {"date": "2020-08-12", "close": 5.62, "volume": 200738.0}, {"date": "2020-08-13", "close": 5.91, "volume": 334362.0}, {"date": "2020-08-14", "close": 6.01, "volume": 125486.0}, {"date": "2020-08-17", "close": 5.94, "volume": 131455.0}, {"date": "2020-08-18", "close": 6.15, "volume": 276927.0}, {"date": "2020-08-19", "close": 6.1, "volume": 132950.0}, {"date": "2020-08-20", "close": 5.95, "volume": 203719.0}, {"date": "2020-08-21", "close": 5.96, "volume": 126468.0}, {"date": "2020-08-24", "close": 6.09, "volume": 123861.0}, {"date": "2020-08-25", "close": 6.17, "volume": 132598.0}, {"date": "2020-08-26", "close": 6.11, "volume": 195047.0}, {"date": "2020-08-27", "close": 6.03, "volume": 278694.0}, {"date": "2020-08-28", "close": 6.11, "volume": 141589.0}, {"date": "2020-08-31", "close": 6.08, "volume": 150768.0}, {"date": "2020-09-01", "close": 6.09, "volume": 152177.0}, {"date": "2020-09-02", "close": 6.13, "volume": 192403.0}, {"date": "2020-09-03", "close": 5.99, "volume": 210166.0}, {"date": "2020-09-04", "close": 5.99, "volume": 208208.0}, {"date": "2020-09-08", "close": 6.02, "volume": 113169.0}, {"date": "2020-09-09", "close": 6.09, "volume": 71517.0}, {"date": "2020-09-10", "close": 6.05, "volume": 119256.0}, {"date": "2020-09-11", "close": 5.91, "volume": 88128.0}, {"date": "2020-09-14", "close": 5.97, "volume": 100359.0}, {"date": "2020-09-15", "close": 6.14, "volume": 351061.0}, {"date": "2020-09-16", "close": 6.28, "volume": 134565.0}, {"date": "2020-09-17", "close": 6.32, "volume": 60256.0}, {"date": "2020-09-18", "close": 6.3, "volume": 115608.0}, {"date": "2020-09-21", "close": 6.03, "volume": 102899.0}, {"date": "2020-09-22", "close": 6.09, "volume": 59464.0}, {"date": "2020-09-23", "close": 6.3, "volume": 691066.0}, {"date": "2020-09-24", "close": 6.22, "volume": 181157.0}, {"date": "2020-09-25", "close": 6.44, "volume": 108331.0}, {"date": "2020-09-28", "close": 6.51, "volume": 66736.0}, {"date": "2020-09-29", "close": 6.32, "volume": 166011.0}, {"date": "2020-09-30", "close": 6.98, "volume": 649485.0}, {"date": "2020-10-01", "close": 7.01, "volume": 250128.0}, {"date": "2020-10-02", "close": 6.71, "volume": 122279.0}, {"date": "2020-10-05", "close": 6.82, "volume": 54318.0}, {"date": "2020-10-06", "close": 6.83, "volume": 93476.0}, {"date": "2020-10-07", "close": 7.64, "volume": 770066.0}, {"date": "2020-10-08", "close": 7.79, "volume": 600344.0}, {"date": "2020-10-09", "close": 7.86, "volume": 252650.0}, {"date": "2020-10-12", "close": 7.96, "volume": 194756.0}, {"date": "2020-10-13", "close": 7.88, "volume": 194364.0}, {"date": "2020-10-14", "close": 7.78, "volume": 207800.0}, {"date": "2020-10-15", "close": 7.57, "volume": 234503.0}, {"date": "2020-10-16", "close": 7.58, "volume": 103935.0}, {"date": "2020-10-19", "close": 7.56, "volume": 168340.0}, {"date": "2020-10-20", "close": 7.61, "volume": 116347.0}, {"date": "2020-10-21", "close": 7.81, "volume": 236720.0}, {"date": "2020-10-22", "close": 7.72, "volume": 174571.0}, {"date": "2020-10-23", "close": 7.84, "volume": 71737.0}, {"date": "2020-10-26", "close": 7.64, "volume": 91226.0}, {"date": "2020-10-27", "close": 7.65, "volume": 173178.0}, {"date": "2020-10-28", "close": 7.16, "volume": 433449.0}, {"date": "2020-10-29", "close": 7.16, "volume": 286886.0}, {"date": "2020-10-30", "close": 6.935, "volume": 252526.0}, {"date": "2020-11-02", "close": 7.08, "volume": 613682.0}, {"date": "2020-11-03", "close": 7.26, "volume": 103087.0}, {"date": "2020-11-04", "close": 7.25, "volume": 136454.0}, {"date": "2020-11-05", "close": 7.47, "volume": 189370.0}, {"date": "2020-11-06", "close": 7.36, "volume": 127976.0}, {"date": "2020-11-09", "close": 7.31, "volume": 217697.0}, {"date": "2020-11-10", "close": 7.32, "volume": 176049.0}, {"date": "2020-11-11", "close": 7.43, "volume": 69976.0}, {"date": "2020-11-12", "close": 7.4, "volume": 118870.0}, {"date": "2020-11-13", "close": 7.49, "volume": 143569.0}, {"date": "2020-11-16", "close": 7.42, "volume": 242070.0}, {"date": "2020-11-17", "close": 7.52, "volume": 169434.0}, {"date": "2020-11-18", "close": 7.56, "volume": 225922.0}, {"date": "2020-11-19", "close": 7.56, "volume": 369032.0}, {"date": "2020-11-20", "close": 7.57, "volume": 223308.0}, {"date": "2020-11-23", "close": 7.43, "volume": 216759.0}, {"date": "2020-11-24", "close": 7.62, "volume": 227638.0}, {"date": "2020-11-25", "close": 7.68, "volume": 215052.0}, {"date": "2020-11-27", "close": 7.65, "volume": 128712.0}, {"date": "2020-11-30", "close": 7.59, "volume": 249778.0}, {"date": "2020-12-01", "close": 7.62, "volume": 301530.0}, {"date": "2020-12-02", "close": 7.6, "volume": 138778.0}, {"date": "2020-12-03", "close": 7.64, "volume": 250306.0}, {"date": "2020-12-04", "close": 7.73, "volume": 158763.0}, {"date": "2020-12-07", "close": 9.02, "volume": 1906637.0}, {"date": "2020-12-08", "close": 11.29, "volume": 4033871.0}, {"date": "2020-12-09", "close": 11.04, "volume": 1527755.0}, {"date": "2020-12-10", "close": 12.44, "volume": 1565609.0}, {"date": "2020-12-11", "close": 12.34, "volume": 1296168.0}, {"date": "2020-12-14", "close": 12.12, "volume": 699909.0}, {"date": "2020-12-15", "close": 11.18, "volume": 927122.0}, {"date": "2020-12-16", "close": 11.72, "volume": 590901.0}, {"date": "2020-12-17", "close": 11.48, "volume": 374158.0}, {"date": "2020-12-18", "close": 12.48, "volume": 849979.0}, {"date": "2020-12-21", "close": 13.11, "volume": 1238715.0}, {"date": "2020-12-22", "close": 13.36, "volume": 857653.0}, {"date": "2020-12-23", "close": 15.07, "volume": 3691428.0}, {"date": "2020-12-24", "close": 13.84, "volume": 1317467.0}, {"date": "2020-12-28", "close": 13.2, "volume": 1898450.0}, {"date": "2020-12-29", "close": 12.48, "volume": 806024.0}, {"date": "2020-12-30", "close": 12.68, "volume": 517843.0}, {"date": "2020-12-31", "close": 12.73, "volume": 437228.0}, {"date": "2021-01-04", "close": 12.24, "volume": 870345.0}, {"date": "2021-01-05", "close": 12.43, "volume": 897468.0}, {"date": "2021-01-06", "close": 13.19, "volume": 2124417.0}, {"date": "2021-01-07", "close": 15.13, "volume": 2231596.0}, {"date": "2021-01-08", "close": 14.14, "volume": 1241281.0}, {"date": "2021-01-11", "close": 14.1, "volume": 684768.0}, {"date": "2021-01-12", "close": 14.09, "volume": 638062.0}, {"date": "2021-01-13", "close": 14.4, "volume": 870901.0}, {"date": "2021-01-14", "close": 13.57, "volume": 1207762.0}, {"date": "2021-01-15", "close": 12.99, "volume": 1418171.0}, {"date": "2021-01-19", "close": 13.96, "volume": 1336409.0}, {"date": "2021-01-20", "close": 13.9, "volume": 5361048.0}, {"date": "2021-01-21", "close": 13.26, "volume": 1336719.0}, {"date": "2021-01-22", "close": 13.9, "volume": 1330321.0}, {"date": "2021-01-25", "close": 13.78, "volume": 1904028.0}, {"date": "2021-01-26", "close": 15.56, "volume": 3589987.0}, {"date": "2021-01-27", "close": 14.27, "volume": 1350832.0}, {"date": "2021-01-28", "close": 15.02, "volume": 916860.0}, {"date": "2021-01-29", "close": 14.52, "volume": 1018310.0}, {"date": "2021-02-01", "close": 15.07, "volume": 1130059.0}, {"date": "2021-02-02", "close": 15.23, "volume": 760663.0}, {"date": "2021-02-03", "close": 15.55, "volume": 875981.0}, {"date": "2021-02-04", "close": 16.74, "volume": 1034438.0}, {"date": "2021-02-05", "close": 20.43, "volume": 3567035.0}, {"date": "2021-02-08", "close": 21.35, "volume": 4168502.0}, {"date": "2021-02-09", "close": 24.25, "volume": 5501655.0}, {"date": "2021-02-10", "close": 24.0, "volume": 4318786.0}, {"date": "2021-02-11", "close": 23.26, "volume": 2136387.0}, {"date": "2021-02-12", "close": 22.95, "volume": 1626218.0}, {"date": "2021-02-16", "close": 23.19, "volume": 1680281.0}, {"date": "2021-02-17", "close": 22.61, "volume": 1316169.0}, {"date": "2021-02-18", "close": 21.89, "volume": 941432.0}, {"date": "2021-02-19", "close": 22.63, "volume": 1118350.0}, {"date": "2021-02-22", "close": 21.7, "volume": 1664122.0}, {"date": "2021-02-23", "close": 21.29, "volume": 1943690.0}, {"date": "2021-02-24", "close": 21.73, "volume": 876648.0}, {"date": "2021-02-25", "close": 19.84, "volume": 1198822.0}, {"date": "2021-02-26", "close": 19.85, "volume": 1327442.0}, {"date": "2021-03-01", "close": 21.59, "volume": 896195.0}, {"date": "2021-03-02", "close": 25.69, "volume": 5716548.0}, {"date": "2021-03-03", "close": 22.76, "volume": 2562560.0}, {"date": "2021-03-04", "close": 20.49, "volume": 1790636.0}, {"date": "2021-03-05", "close": 18.8, "volume": 3863221.0}, {"date": "2021-03-08", "close": 17.1, "volume": 2105207.0}, {"date": "2021-03-09", "close": 18.5, "volume": 1438566.0}, {"date": "2021-03-10", "close": 18.79, "volume": 1159398.0}, {"date": "2021-03-11", "close": 19.72, "volume": 959607.0}, {"date": "2021-03-12", "close": 20.49, "volume": 1351895.0}, {"date": "2021-03-15", "close": 20.26, "volume": 1243041.0}, {"date": "2021-03-16", "close": 19.38, "volume": 1574912.0}, {"date": "2021-03-17", "close": 20.53, "volume": 1153970.0}, {"date": "2021-03-18", "close": 18.87, "volume": 949945.0}, {"date": "2021-03-19", "close": 19.17, "volume": 830260.0}, {"date": "2021-03-22", "close": 19.36, "volume": 1422661.0}, {"date": "2021-03-23", "close": 18.45, "volume": 721220.0}, {"date": "2021-03-24", "close": 17.38, "volume": 865562.0}, {"date": "2021-03-25", "close": 17.66, "volume": 775132.0}, {"date": "2021-03-26", "close": 17.0, "volume": 640673.0}, {"date": "2021-03-29", "close": 16.41, "volume": 490984.0}, {"date": "2021-03-30", "close": 17.26, "volume": 672980.0}, {"date": "2021-03-31", "close": 17.9, "volume": 549028.0}, {"date": "2021-04-01", "close": 18.39, "volume": 758482.0}, {"date": "2021-04-05", "close": 18.46, "volume": 410800.0}, {"date": "2021-04-06", "close": 18.71, "volume": 413015.0}, {"date": "2021-04-07", "close": 18.0, "volume": 257348.0}, {"date": "2021-04-08", "close": 18.2, "volume": 362362.0}, {"date": "2021-04-09", "close": 17.73, "volume": 893626.0}, {"date": "2021-04-12", "close": 17.65, "volume": 434481.0}, {"date": "2021-04-13", "close": 17.77, "volume": 471971.0}, {"date": "2021-04-14", "close": 16.94, "volume": 658860.0}, {"date": "2021-04-15", "close": 16.68, "volume": 819261.0}, {"date": "2021-04-16", "close": 15.84, "volume": 1216646.0}, {"date": "2021-04-19", "close": 15.62, "volume": 697342.0}, {"date": "2021-04-20", "close": 15.09, "volume": 800967.0}, {"date": "2021-04-21", "close": 15.67, "volume": 320898.0}, {"date": "2021-04-22", "close": 15.84, "volume": 549337.0}, {"date": "2021-04-23", "close": 16.3, "volume": 349296.0}, {"date": "2021-04-26", "close": 16.41, "volume": 296551.0}, {"date": "2021-04-27", "close": 16.2, "volume": 294073.0}, {"date": "2021-04-28", "close": 16.56, "volume": 593596.0}, {"date": "2021-04-29", "close": 17.85, "volume": 1450550.0}, {"date": "2021-04-30", "close": 17.89, "volume": 1233485.0}, {"date": "2021-05-03", "close": 17.62, "volume": 1485305.0}, {"date": "2021-05-04", "close": 16.73, "volume": 1680310.0}, {"date": "2021-05-05", "close": 16.65, "volume": 787600.0}, {"date": "2021-05-06", "close": 16.04, "volume": 1289101.0}, {"date": "2021-05-07", "close": 17.16, "volume": 927620.0}, {"date": "2021-05-10", "close": 15.52, "volume": 1059057.0}, {"date": "2021-05-11", "close": 15.26, "volume": 799901.0}, {"date": "2021-05-12", "close": 14.6, "volume": 623570.0}, {"date": "2021-05-13", "close": 14.11, "volume": 869783.0}, {"date": "2021-05-14", "close": 14.7, "volume": 607419.0}, {"date": "2021-05-17", "close": 14.87, "volume": 359834.0}, {"date": "2021-05-18", "close": 15.13, "volume": 346504.0}, {"date": "2021-05-19", "close": 15.42, "volume": 280837.0}, {"date": "2021-05-20", "close": 16.14, "volume": 459901.0}, {"date": "2021-05-21", "close": 16.2, "volume": 479925.0}, {"date": "2021-05-24", "close": 16.47, "volume": 341236.0}, {"date": "2021-05-25", "close": 16.34, "volume": 384907.0}, {"date": "2021-05-26", "close": 16.57, "volume": 268006.0}, {"date": "2021-05-27", "close": 16.59, "volume": 316589.0}, {"date": "2021-05-28", "close": 16.54, "volume": 285716.0}, {"date": "2021-06-01", "close": 16.38, "volume": 387101.0}, {"date": "2021-06-02", "close": 15.93, "volume": 592669.0}, {"date": "2021-06-03", "close": 15.97, "volume": 592041.0}, {"date": "2021-06-04", "close": 16.75, "volume": 929712.0}, {"date": "2021-06-07", "close": 17.15, "volume": 439760.0}, {"date": "2021-06-08", "close": 17.23, "volume": 617859.0}, {"date": "2021-06-09", "close": 16.85, "volume": 296080.0}, {"date": "2021-06-10", "close": 16.59, "volume": 275526.0}, {"date": "2021-06-11", "close": 17.02, "volume": 190406.0}, {"date": "2021-06-14", "close": 17.01, "volume": 211276.0}, {"date": "2021-06-15", "close": 16.34, "volume": 484311.0}, {"date": "2021-06-16", "close": 16.55, "volume": 359325.0}, {"date": "2021-06-17", "close": 16.32, "volume": 377975.0}, {"date": "2021-06-18", "close": 16.14, "volume": 320395.0}, {"date": "2021-06-21", "close": 16.44, "volume": 331548.0}, {"date": "2021-06-22", "close": 16.93, "volume": 432140.0}, {"date": "2021-06-23", "close": 19.47, "volume": 2251543.0}, {"date": "2021-06-24", "close": 19.01, "volume": 1053337.0}, {"date": "2021-06-25", "close": 18.66, "volume": 448226.0}, {"date": "2021-06-28", "close": 21.7, "volume": 3203331.0}, {"date": "2021-06-29", "close": 22.14, "volume": 959976.0}, {"date": "2021-06-30", "close": 21.42, "volume": 752440.0}, {"date": "2021-07-01", "close": 21.07, "volume": 511686.0}, {"date": "2021-07-02", "close": 20.24, "volume": 544953.0}, {"date": "2021-07-06", "close": 20.24, "volume": 361011.0}, {"date": "2021-07-07", "close": 19.24, "volume": 429403.0}, {"date": "2021-07-08", "close": 18.91, "volume": 713043.0}, {"date": "2021-07-09", "close": 19.28, "volume": 481451.0}, {"date": "2021-07-12", "close": 19.26, "volume": 479642.0}, {"date": "2021-07-13", "close": 18.63, "volume": 439362.0}, {"date": "2021-07-14", "close": 18.22, "volume": 601768.0}, {"date": "2021-07-15", "close": 17.72, "volume": 598743.0}, {"date": "2021-07-16", "close": 17.51, "volume": 371094.0}, {"date": "2021-07-19", "close": 17.55, "volume": 457072.0}, {"date": "2021-07-20", "close": 18.17, "volume": 466588.0}, {"date": "2021-07-21", "close": 18.53, "volume": 362996.0}, {"date": "2021-07-22", "close": 18.37, "volume": 555855.0}, {"date": "2021-07-23", "close": 18.8, "volume": 435339.0}, {"date": "2021-07-26", "close": 18.88, "volume": 531615.0}, {"date": "2021-07-27", "close": 18.45, "volume": 689463.0}, {"date": "2021-07-28", "close": 19.0, "volume": 328884.0}, {"date": "2021-07-29", "close": 19.28, "volume": 384923.0}, {"date": "2021-07-30", "close": 19.02, "volume": 344325.0}, {"date": "2021-08-02", "close": 18.59, "volume": 567240.0}, {"date": "2021-08-03", "close": 19.57, "volume": 1786377.0}, {"date": "2021-08-04", "close": 18.69, "volume": 1063060.0}, {"date": "2021-08-05", "close": 18.98, "volume": 603997.0}, {"date": "2021-08-06", "close": 19.14, "volume": 349861.0}, {"date": "2021-08-09", "close": 19.87, "volume": 690925.0}, {"date": "2021-08-10", "close": 19.19, "volume": 473291.0}, {"date": "2021-08-11", "close": 19.0, "volume": 510415.0}, {"date": "2021-08-12", "close": 18.76, "volume": 233852.0}, {"date": "2021-08-13", "close": 18.2, "volume": 411770.0}, {"date": "2021-08-16", "close": 17.92, "volume": 294546.0}, {"date": "2021-08-17", "close": 17.61, "volume": 347101.0}, {"date": "2021-08-18", "close": 17.57, "volume": 348794.0}, {"date": "2021-08-19", "close": 17.36, "volume": 306246.0}, {"date": "2021-08-20", "close": 18.0, "volume": 323822.0}, {"date": "2021-08-23", "close": 19.12, "volume": 376073.0}, {"date": "2021-08-24", "close": 19.41, "volume": 455792.0}, {"date": "2021-08-25", "close": 19.48, "volume": 258580.0}, {"date": "2021-08-26", "close": 19.75, "volume": 771818.0}, {"date": "2021-08-27", "close": 20.88, "volume": 731191.0}, {"date": "2021-08-30", "close": 20.94, "volume": 634755.0}, {"date": "2021-08-31", "close": 21.09, "volume": 311997.0}, {"date": "2021-09-01", "close": 21.44, "volume": 537127.0}, {"date": "2021-09-02", "close": 21.31, "volume": 529595.0}, {"date": "2021-09-03", "close": 21.73, "volume": 323040.0}, {"date": "2021-09-07", "close": 20.55, "volume": 578216.0}, {"date": "2021-09-08", "close": 20.54, "volume": 407235.0}, {"date": "2021-09-09", "close": 20.45, "volume": 260431.0}, {"date": "2021-09-10", "close": 19.87, "volume": 275252.0}, {"date": "2021-09-13", "close": 19.23, "volume": 230391.0}, {"date": "2021-09-14", "close": 18.97, "volume": 289677.0}, {"date": "2021-09-15", "close": 19.14, "volume": 183971.0}, {"date": "2021-09-16", "close": 19.09, "volume": 161360.0}, {"date": "2021-09-17", "close": 18.93, "volume": 227132.0}, {"date": "2021-09-20", "close": 18.0, "volume": 328922.0}, {"date": "2021-09-21", "close": 18.15, "volume": 183403.0}, {"date": "2021-09-22", "close": 18.47, "volume": 181433.0}, {"date": "2021-09-23", "close": 19.04, "volume": 149801.0}, {"date": "2021-09-24", "close": 18.92, "volume": 154391.0}, {"date": "2021-09-27", "close": 18.54, "volume": 222803.0}, {"date": "2021-09-28", "close": 17.78, "volume": 542946.0}, {"date": "2021-09-29", "close": 17.16, "volume": 330536.0}, {"date": "2021-09-30", "close": 17.33, "volume": 322896.0}, {"date": "2021-10-01", "close": 17.98, "volume": 591353.0}, {"date": "2021-10-04", "close": 19.0, "volume": 641355.0}, {"date": "2021-10-05", "close": 20.0, "volume": 449758.0}, {"date": "2021-10-06", "close": 20.67, "volume": 450719.0}, {"date": "2021-10-07", "close": 21.43, "volume": 567223.0}, {"date": "2021-10-08", "close": 21.36, "volume": 261673.0}, {"date": "2021-10-11", "close": 21.34, "volume": 286311.0}, {"date": "2021-10-12", "close": 21.55, "volume": 363719.0}, {"date": "2021-10-13", "close": 21.4, "volume": 188148.0}, {"date": "2021-10-14", "close": 22.76, "volume": 752887.0}, {"date": "2021-10-15", "close": 22.27, "volume": 581830.0}, {"date": "2021-10-18", "close": 22.9, "volume": 326669.0}, {"date": "2021-10-19", "close": 22.98, "volume": 287468.0}, {"date": "2021-10-20", "close": 21.96, "volume": 365184.0}, {"date": "2021-10-21", "close": 22.72, "volume": 581970.0}, {"date": "2021-10-22", "close": 20.84, "volume": 669735.0}, {"date": "2021-10-25", "close": 22.14, "volume": 646902.0}, {"date": "2021-10-26", "close": 29.08, "volume": 6998749.0}, {"date": "2021-10-27", "close": 27.26, "volume": 1760446.0}, {"date": "2021-10-28", "close": 27.66, "volume": 967840.0}, {"date": "2021-10-29", "close": 28.42, "volume": 995404.0}, {"date": "2021-11-01", "close": 29.77, "volume": 1959327.0}, {"date": "2021-11-02", "close": 28.6, "volume": 1167580.0}, {"date": "2021-11-03", "close": 28.64, "volume": 670412.0}, {"date": "2021-11-04", "close": 28.75, "volume": 818156.0}, {"date": "2021-11-05", "close": 28.64, "volume": 594343.0}, {"date": "2021-11-08", "close": 29.26, "volume": 1419143.0}, {"date": "2021-11-09", "close": 29.32, "volume": 601485.0}, {"date": "2021-11-10", "close": 28.83, "volume": 790423.0}, {"date": "2021-11-11", "close": 29.77, "volume": 629801.0}, {"date": "2021-11-12", "close": 30.0, "volume": 441837.0}, {"date": "2021-11-15", "close": 29.97, "volume": 2048761.0}, {"date": "2021-11-16", "close": 27.68, "volume": 1250193.0}, {"date": "2021-11-17", "close": 26.98, "volume": 672533.0}, {"date": "2021-11-18", "close": 25.92, "volume": 695195.0}, {"date": "2021-11-19", "close": 25.68, "volume": 473157.0}, {"date": "2021-11-22", "close": 25.14, "volume": 836373.0}, {"date": "2021-11-23", "close": 25.16, "volume": 571325.0}, {"date": "2021-11-24", "close": 25.19, "volume": 426331.0}, {"date": "2021-11-26", "close": 24.5, "volume": 527161.0}, {"date": "2021-11-29", "close": 25.17, "volume": 699535.0}, {"date": "2021-11-30", "close": 24.15, "volume": 719544.0}, {"date": "2021-12-01", "close": 23.61, "volume": 673788.0}, {"date": "2021-12-02", "close": 23.59, "volume": 387811.0}, {"date": "2021-12-03", "close": 22.87, "volume": 493454.0}, {"date": "2021-12-06", "close": 22.98, "volume": 449267.0}, {"date": "2021-12-07", "close": 24.32, "volume": 693813.0}, {"date": "2021-12-08", "close": 24.46, "volume": 362121.0}, {"date": "2021-12-09", "close": 22.46, "volume": 5381052.0}, {"date": "2021-12-10", "close": 22.54, "volume": 1600154.0}, {"date": "2021-12-13", "close": 22.02, "volume": 1320329.0}, {"date": "2021-12-14", "close": 21.88, "volume": 1206029.0}, {"date": "2021-12-15", "close": 22.32, "volume": 978291.0}, {"date": "2021-12-16", "close": 21.55, "volume": 638648.0}, {"date": "2021-12-17", "close": 22.04, "volume": 639661.0}, {"date": "2021-12-20", "close": 21.89, "volume": 495309.0}, {"date": "2021-12-21", "close": 22.72, "volume": 598004.0}, {"date": "2021-12-22", "close": 23.54, "volume": 482275.0}, {"date": "2021-12-23", "close": 23.9, "volume": 603713.0}, {"date": "2021-12-27", "close": 24.77, "volume": 817005.0}, {"date": "2021-12-28", "close": 23.89, "volume": 445637.0}, {"date": "2021-12-29", "close": 23.32, "volume": 373085.0}, {"date": "2021-12-30", "close": 23.95, "volume": 487232.0}, {"date": "2021-12-31", "close": 24.05, "volume": 245785.0}, {"date": "2022-01-03", "close": 23.99, "volume": 403481.0}, {"date": "2022-01-04", "close": 23.53, "volume": 491366.0}, {"date": "2022-01-05", "close": 21.82, "volume": 632514.0}, {"date": "2022-01-06", "close": 21.98, "volume": 440639.0}, {"date": "2022-01-07", "close": 21.49, "volume": 476684.0}, {"date": "2022-01-10", "close": 21.08, "volume": 704936.0}, {"date": "2022-01-11", "close": 21.27, "volume": 414337.0}, {"date": "2022-01-12", "close": 21.02, "volume": 425320.0}, {"date": "2022-01-13", "close": 20.81, "volume": 608503.0}, {"date": "2022-01-14", "close": 20.76, "volume": 409858.0}, {"date": "2022-01-18", "close": 20.03, "volume": 501624.0}, {"date": "2022-01-19", "close": 19.53, "volume": 396085.0}, {"date": "2022-01-20", "close": 19.37, "volume": 374597.0}, {"date": "2022-01-21", "close": 18.66, "volume": 792550.0}, {"date": "2022-01-24", "close": 18.46, "volume": 1170548.0}, {"date": "2022-01-25", "close": 18.34, "volume": 611284.0}, {"date": "2022-01-26", "close": 18.53, "volume": 528991.0}, {"date": "2022-01-27", "close": 17.69, "volume": 594292.0}, {"date": "2022-01-28", "close": 18.33, "volume": 681701.0}, {"date": "2022-01-31", "close": 20.5, "volume": 648006.0}, {"date": "2022-02-01", "close": 21.63, "volume": 1227135.0}, {"date": "2022-02-02", "close": 20.91, "volume": 568772.0}, {"date": "2022-02-03", "close": 19.3, "volume": 738051.0}, {"date": "2022-02-04", "close": 21.08, "volume": 404934.0}, {"date": "2022-02-07", "close": 21.36, "volume": 426054.0}, {"date": "2022-02-08", "close": 21.93, "volume": 471452.0}, {"date": "2022-02-09", "close": 22.7, "volume": 1582085.0}, {"date": "2022-02-10", "close": 23.4, "volume": 905467.0}, {"date": "2022-02-11", "close": 22.87, "volume": 530932.0}, {"date": "2022-02-14", "close": 22.12, "volume": 699782.0}, {"date": "2022-02-15", "close": 23.44, "volume": 548731.0}, {"date": "2022-02-16", "close": 22.79, "volume": 382001.0}, {"date": "2022-02-17", "close": 22.29, "volume": 375668.0}, {"date": "2022-02-18", "close": 21.76, "volume": 417199.0}, {"date": "2022-02-22", "close": 21.4, "volume": 625083.0}, {"date": "2022-02-23", "close": 20.58, "volume": 399474.0}, {"date": "2022-02-24", "close": 21.8, "volume": 767195.0}, {"date": "2022-02-25", "close": 22.57, "volume": 538948.0}, {"date": "2022-02-28", "close": 22.87, "volume": 416266.0}, {"date": "2022-03-01", "close": 22.56, "volume": 421018.0}, {"date": "2022-03-02", "close": 22.64, "volume": 214567.0}, {"date": "2022-03-03", "close": 21.48, "volume": 443036.0}, {"date": "2022-03-04", "close": 20.34, "volume": 483354.0}, {"date": "2022-03-07", "close": 19.72, "volume": 479911.0}, {"date": "2022-03-08", "close": 20.57, "volume": 547441.0}, {"date": "2022-03-09", "close": 21.85, "volume": 487255.0}, {"date": "2022-03-10", "close": 21.45, "volume": 318163.0}, {"date": "2022-03-11", "close": 20.25, "volume": 465219.0}, {"date": "2022-03-14", "close": 19.18, "volume": 449454.0}, {"date": "2022-03-15", "close": 20.4, "volume": 412806.0}, {"date": "2022-03-16", "close": 21.16, "volume": 664069.0}, {"date": "2022-03-17", "close": 21.5, "volume": 258467.0}, {"date": "2022-03-18", "close": 21.69, "volume": 237899.0}, {"date": "2022-03-21", "close": 21.69, "volume": 250696.0}, {"date": "2022-03-22", "close": 21.99, "volume": 265035.0}, {"date": "2022-03-23", "close": 21.88, "volume": 230695.0}, {"date": "2022-03-24", "close": 22.26, "volume": 199353.0}, {"date": "2022-03-25", "close": 22.3, "volume": 285165.0}, {"date": "2022-03-28", "close": 22.68, "volume": 332258.0}, {"date": "2022-03-29", "close": 23.68, "volume": 306079.0}, {"date": "2022-03-30", "close": 22.88, "volume": 322841.0}, {"date": "2022-03-31", "close": 22.49, "volume": 305847.0}, {"date": "2022-04-01", "close": 22.88, "volume": 210642.0}, {"date": "2022-04-04", "close": 26.51, "volume": 1697534.0}, {"date": "2022-04-05", "close": 25.88, "volume": 529252.0}, {"date": "2022-04-06", "close": 25.31, "volume": 503006.0}, {"date": "2022-04-07", "close": 25.83, "volume": 356972.0}, {"date": "2022-04-08", "close": 25.53, "volume": 298674.0}, {"date": "2022-04-11", "close": 25.3, "volume": 353070.0}, {"date": "2022-04-12", "close": 24.68, "volume": 462369.0}, {"date": "2022-04-13", "close": 24.81, "volume": 350903.0}, {"date": "2022-04-14", "close": 24.18, "volume": 662785.0}, {"date": "2022-04-18", "close": 23.93, "volume": 417440.0}, {"date": "2022-04-19", "close": 24.25, "volume": 309173.0}, {"date": "2022-04-20", "close": 23.85, "volume": 369735.0}, {"date": "2022-04-21", "close": 22.6, "volume": 484862.0}, {"date": "2022-04-22", "close": 22.45, "volume": 292159.0}, {"date": "2022-04-25", "close": 23.02, "volume": 484654.0}, {"date": "2022-04-26", "close": 22.34, "volume": 407043.0}, {"date": "2022-04-27", "close": 22.63, "volume": 687143.0}, {"date": "2022-04-28", "close": 22.43, "volume": 969028.0}, {"date": "2022-04-29", "close": 21.08, "volume": 554279.0}, {"date": "2022-05-02", "close": 21.32, "volume": 479487.0}, {"date": "2022-05-03", "close": 21.44, "volume": 290814.0}, {"date": "2022-05-04", "close": 21.59, "volume": 276442.0}, {"date": "2022-05-05", "close": 20.25, "volume": 363755.0}, {"date": "2022-05-06", "close": 19.88, "volume": 484310.0}, {"date": "2022-05-09", "close": 18.38, "volume": 902837.0}, {"date": "2022-05-10", "close": 18.89, "volume": 473311.0}, {"date": "2022-05-11", "close": 18.11, "volume": 423659.0}, {"date": "2022-05-12", "close": 18.25, "volume": 655121.0}, {"date": "2022-05-13", "close": 19.42, "volume": 373446.0}, {"date": "2022-05-16", "close": 18.69, "volume": 279349.0}, {"date": "2022-05-17", "close": 19.71, "volume": 313581.0}, {"date": "2022-05-18", "close": 19.36, "volume": 372907.0}, {"date": "2022-05-19", "close": 19.56, "volume": 238276.0}, {"date": "2022-05-20", "close": 19.4, "volume": 221201.0}, {"date": "2022-05-23", "close": 19.75, "volume": 204144.0}, {"date": "2022-05-24", "close": 17.88, "volume": 1093895.0}, {"date": "2022-05-25", "close": 18.14, "volume": 341081.0}, {"date": "2022-05-26", "close": 18.7, "volume": 223565.0}, {"date": "2022-05-27", "close": 19.66, "volume": 193614.0}, {"date": "2022-05-31", "close": 19.64, "volume": 311922.0}, {"date": "2022-06-01", "close": 20.21, "volume": 430544.0}, {"date": "2022-06-02", "close": 20.79, "volume": 323772.0}, {"date": "2022-06-03", "close": 20.31, "volume": 123877.0}, {"date": "2022-06-06", "close": 20.27, "volume": 135624.0}, {"date": "2022-06-07", "close": 20.57, "volume": 180852.0}, {"date": "2022-06-08", "close": 20.17, "volume": 268836.0}, {"date": "2022-06-09", "close": 19.8, "volume": 306761.0}, {"date": "2022-06-10", "close": 18.92, "volume": 273512.0}, {"date": "2022-06-13", "close": 17.15, "volume": 460226.0}, {"date": "2022-06-14", "close": 17.81, "volume": 319212.0}, {"date": "2022-06-15", "close": 18.5, "volume": 216018.0}, {"date": "2022-06-16", "close": 17.33, "volume": 1860178.0}, {"date": "2022-06-17", "close": 17.82, "volume": 286714.0}, {"date": "2022-06-21", "close": 18.36, "volume": 218481.0}, {"date": "2022-06-22", "close": 18.34, "volume": 158814.0}, {"date": "2022-06-23", "close": 18.57, "volume": 212344.0}, {"date": "2022-06-24", "close": 18.64, "volume": 177319.0}, {"date": "2022-06-27", "close": 18.73, "volume": 242019.0}, {"date": "2022-06-28", "close": 18.42, "volume": 148005.0}, {"date": "2022-06-29", "close": 19.27, "volume": 426083.0}, {"date": "2022-06-30", "close": 18.18, "volume": 349243.0}, {"date": "2022-07-01", "close": 18.32, "volume": 127266.0}, {"date": "2022-07-05", "close": 18.71, "volume": 253980.0}, {"date": "2022-07-06", "close": 18.21, "volume": 204406.0}, {"date": "2022-07-07", "close": 18.67, "volume": 297278.0}, {"date": "2022-07-08", "close": 18.5, "volume": 221538.0}, {"date": "2022-07-11", "close": 18.17, "volume": 213044.0}, {"date": "2022-07-12", "close": 18.1, "volume": 243482.0}, {"date": "2022-07-13", "close": 18.16, "volume": 197160.0}, {"date": "2022-07-14", "close": 18.13, "volume": 198995.0}, {"date": "2022-07-15", "close": 17.69, "volume": 441134.0}, {"date": "2022-07-18", "close": 17.97, "volume": 279964.0}, {"date": "2022-07-19", "close": 18.75, "volume": 219052.0}, {"date": "2022-07-20", "close": 19.73, "volume": 352553.0}, {"date": "2022-07-21", "close": 20.35, "volume": 230523.0}, {"date": "2022-07-22", "close": 19.08, "volume": 328257.0}, {"date": "2022-07-25", "close": 18.89, "volume": 244524.0}, {"date": "2022-07-26", "close": 18.22, "volume": 268898.0}, {"date": "2022-07-27", "close": 19.36, "volume": 341400.0}, {"date": "2022-07-28", "close": 19.24, "volume": 196051.0}, {"date": "2022-07-29", "close": 18.73, "volume": 338229.0}, {"date": "2022-08-01", "close": 18.97, "volume": 279590.0}, {"date": "2022-08-02", "close": 19.47, "volume": 349976.0}, {"date": "2022-08-03", "close": 21.44, "volume": 1180849.0}, {"date": "2022-08-04", "close": 20.96, "volume": 578074.0}, {"date": "2022-08-05", "close": 20.66, "volume": 426903.0}, {"date": "2022-08-08", "close": 20.97, "volume": 421473.0}, {"date": "2022-08-09", "close": 20.4, "volume": 756712.0}, {"date": "2022-08-10", "close": 21.87, "volume": 852593.0}, {"date": "2022-08-11", "close": 21.51, "volume": 226261.0}, {"date": "2022-08-12", "close": 21.87, "volume": 230166.0}, {"date": "2022-08-15", "close": 22.22, "volume": 446302.0}, {"date": "2022-08-16", "close": 21.73, "volume": 247994.0}, {"date": "2022-08-17", "close": 21.67, "volume": 354818.0}, {"date": "2022-08-18", "close": 21.41, "volume": 280029.0}, {"date": "2022-08-19", "close": 20.73, "volume": 226627.0}, {"date": "2022-08-22", "close": 20.28, "volume": 226176.0}, {"date": "2022-08-23", "close": 20.27, "volume": 219516.0}, {"date": "2022-08-24", "close": 20.59, "volume": 176744.0}, {"date": "2022-08-25", "close": 21.41, "volume": 292278.0}, {"date": "2022-08-26", "close": 20.42, "volume": 164879.0}, {"date": "2022-08-29", "close": 20.36, "volume": 145964.0}, {"date": "2022-08-30", "close": 20.29, "volume": 213409.0}, {"date": "2022-08-31", "close": 20.45, "volume": 328641.0}, {"date": "2022-09-01", "close": 20.24, "volume": 366579.0}, {"date": "2022-09-02", "close": 20.3, "volume": 227698.0}, {"date": "2022-09-06", "close": 20.25, "volume": 279897.0}, {"date": "2022-09-07", "close": 21.39, "volume": 353087.0}, {"date": "2022-09-08", "close": 21.24, "volume": 283085.0}, {"date": "2022-09-09", "close": 21.91, "volume": 280142.0}, {"date": "2022-09-12", "close": 22.72, "volume": 419098.0}, {"date": "2022-09-13", "close": 21.75, "volume": 394306.0}, {"date": "2022-09-14", "close": 22.31, "volume": 243684.0}, {"date": "2022-09-15", "close": 22.28, "volume": 295572.0}, {"date": "2022-09-16", "close": 21.32, "volume": 308931.0}, {"date": "2022-09-19", "close": 21.46, "volume": 301974.0}, {"date": "2022-09-20", "close": 21.29, "volume": 190891.0}, {"date": "2022-09-21", "close": 20.96, "volume": 203676.0}, {"date": "2022-09-22", "close": 20.66, "volume": 226362.0}, {"date": "2022-09-23", "close": 19.78, "volume": 571733.0}, {"date": "2022-09-26", "close": 18.84, "volume": 289155.0}, {"date": "2022-09-27", "close": 19.28, "volume": 305873.0}, {"date": "2022-09-28", "close": 20.02, "volume": 277127.0}, {"date": "2022-09-29", "close": 19.86, "volume": 318206.0}, {"date": "2022-09-30", "close": 19.29, "volume": 300933.0}, {"date": "2022-10-03", "close": 20.19, "volume": 259314.0}, {"date": "2022-10-04", "close": 20.96, "volume": 266818.0}, {"date": "2022-10-05", "close": 20.36, "volume": 217237.0}, {"date": "2022-10-06", "close": 23.01, "volume": 1374080.0}, {"date": "2022-10-07", "close": 21.89, "volume": 799903.0}, {"date": "2022-10-10", "close": 21.87, "volume": 397651.0}, {"date": "2022-10-11", "close": 22.1, "volume": 339805.0}, {"date": "2022-10-12", "close": 22.69, "volume": 448896.0}, {"date": "2022-10-13", "close": 22.79, "volume": 398576.0}, {"date": "2022-10-14", "close": 22.35, "volume": 502547.0}, {"date": "2022-10-17", "close": 22.72, "volume": 363823.0}, {"date": "2022-10-18", "close": 23.38, "volume": 402635.0}, {"date": "2022-10-19", "close": 22.87, "volume": 337942.0}, {"date": "2022-10-20", "close": 23.29, "volume": 292594.0}, {"date": "2022-10-21", "close": 23.45, "volume": 604683.0}, {"date": "2022-10-24", "close": 23.66, "volume": 342243.0}, {"date": "2022-10-25", "close": 23.69, "volume": 366768.0}, {"date": "2022-10-26", "close": 23.2, "volume": 367633.0}, {"date": "2022-10-27", "close": 23.01, "volume": 486509.0}, {"date": "2022-10-28", "close": 23.5, "volume": 535945.0}, {"date": "2022-10-31", "close": 22.77, "volume": 347732.0}, {"date": "2022-11-01", "close": 22.63, "volume": 226922.0}, {"date": "2022-11-02", "close": 22.07, "volume": 463912.0}, {"date": "2022-11-03", "close": 21.93, "volume": 263060.0}, {"date": "2022-11-04", "close": 21.87, "volume": 250578.0}, {"date": "2022-11-07", "close": 22.19, "volume": 319654.0}, {"date": "2022-11-08", "close": 22.23, "volume": 338922.0}, {"date": "2022-11-09", "close": 22.97, "volume": 1109027.0}, {"date": "2022-11-10", "close": 24.63, "volume": 733255.0}, {"date": "2022-11-11", "close": 25.29, "volume": 679683.0}, {"date": "2022-11-14", "close": 25.24, "volume": 607055.0}, {"date": "2022-11-15", "close": 26.0, "volume": 759204.0}, {"date": "2022-11-16", "close": 26.0, "volume": 414664.0}, {"date": "2022-11-17", "close": 25.74, "volume": 349113.0}, {"date": "2022-11-18", "close": 25.81, "volume": 209172.0}, {"date": "2022-11-21", "close": 25.99, "volume": 298934.0}, {"date": "2022-11-22", "close": 26.28, "volume": 401706.0}, {"date": "2022-11-23", "close": 26.3, "volume": 213960.0}, {"date": "2022-11-25", "close": 27.28, "volume": 246524.0}, {"date": "2022-11-28", "close": 26.01, "volume": 528709.0}, {"date": "2022-11-29", "close": 26.6, "volume": 648940.0}, {"date": "2022-11-30", "close": 27.43, "volume": 291594.0}, {"date": "2022-12-01", "close": 27.68, "volume": 311944.0}, {"date": "2022-12-02", "close": 27.99, "volume": 309740.0}, {"date": "2022-12-05", "close": 27.7, "volume": 357460.0}, {"date": "2022-12-06", "close": 26.21, "volume": 466425.0}, {"date": "2022-12-07", "close": 26.15, "volume": 218217.0}, {"date": "2022-12-08", "close": 26.17, "volume": 153858.0}, {"date": "2022-12-09", "close": 25.87, "volume": 399767.0}, {"date": "2022-12-12", "close": 25.27, "volume": 535793.0}, {"date": "2022-12-13", "close": 25.96, "volume": 325726.0}, {"date": "2022-12-14", "close": 25.8, "volume": 322374.0}, {"date": "2022-12-15", "close": 25.5, "volume": 273701.0}, {"date": "2022-12-16", "close": 25.72, "volume": 298657.0}, {"date": "2022-12-19", "close": 25.02, "volume": 354341.0}, {"date": "2022-12-20", "close": 25.14, "volume": 342057.0}, {"date": "2022-12-21", "close": 25.19, "volume": 251864.0}, {"date": "2022-12-22", "close": 24.68, "volume": 186276.0}, {"date": "2022-12-23", "close": 24.8, "volume": 152353.0}, {"date": "2022-12-27", "close": 24.42, "volume": 251767.0}, {"date": "2022-12-28", "close": 24.51, "volume": 198104.0}, {"date": "2022-12-29", "close": 25.3, "volume": 229112.0}, {"date": "2022-12-30", "close": 25.3, "volume": 203004.0}, {"date": "2023-01-03", "close": 25.1, "volume": 355582.0}, {"date": "2023-01-04", "close": 27.0, "volume": 1021537.0}, {"date": "2023-01-05", "close": 27.71, "volume": 436759.0}, {"date": "2023-01-06", "close": 28.81, "volume": 1111082.0}, {"date": "2023-01-09", "close": 28.52, "volume": 747455.0}, {"date": "2023-01-10", "close": 29.13, "volume": 399176.0}, {"date": "2023-01-11", "close": 29.25, "volume": 439512.0}, {"date": "2023-01-12", "close": 29.33, "volume": 463061.0}, {"date": "2023-01-13", "close": 29.98, "volume": 948436.0}, {"date": "2023-01-17", "close": 29.61, "volume": 529297.0}, {"date": "2023-01-18", "close": 28.97, "volume": 409731.0}, {"date": "2023-01-19", "close": 28.53, "volume": 371646.0}, {"date": "2023-01-20", "close": 29.7, "volume": 404637.0}, {"date": "2023-01-23", "close": 31.68, "volume": 1054506.0}, {"date": "2023-01-24", "close": 32.25, "volume": 830159.0}, {"date": "2023-01-25", "close": 32.5, "volume": 679487.0}, {"date": "2023-01-26", "close": 32.21, "volume": 533322.0}, {"date": "2023-01-27", "close": 33.23, "volume": 973969.0}, {"date": "2023-01-30", "close": 33.43, "volume": 1373098.0}, {"date": "2023-01-31", "close": 33.5, "volume": 621246.0}, {"date": "2023-02-01", "close": 33.47, "volume": 828754.0}, {"date": "2023-02-02", "close": 34.0, "volume": 1217502.0}, {"date": "2023-02-03", "close": 33.93, "volume": 560872.0}, {"date": "2023-02-06", "close": 33.74, "volume": 818333.0}, {"date": "2023-02-07", "close": 33.54, "volume": 738762.0}, {"date": "2023-02-08", "close": 30.71, "volume": 2734215.0}, {"date": "2023-02-09", "close": 31.07, "volume": 980414.0}, {"date": "2023-02-10", "close": 31.7, "volume": 957899.0}, {"date": "2023-02-13", "close": 32.97, "volume": 1091811.0}, {"date": "2023-02-14", "close": 33.7, "volume": 1036020.0}, {"date": "2023-02-15", "close": 34.095, "volume": 873468.0}, {"date": "2023-02-16", "close": 33.28, "volume": 671768.0}, {"date": "2023-02-17", "close": 33.28, "volume": 575540.0}, {"date": "2023-02-21", "close": 33.1, "volume": 571875.0}, {"date": "2023-02-22", "close": 33.43, "volume": 607074.0}, {"date": "2023-02-23", "close": 34.06, "volume": 853804.0}, {"date": "2023-02-24", "close": 33.46, "volume": 421506.0}, {"date": "2023-02-27", "close": 34.04, "volume": 896073.0}, {"date": "2023-02-28", "close": 33.74, "volume": 705596.0}, {"date": "2023-03-01", "close": 33.78, "volume": 458754.0}, {"date": "2023-03-02", "close": 34.28, "volume": 603882.0}, {"date": "2023-03-03", "close": 34.78, "volume": 601170.0}, {"date": "2023-03-06", "close": 35.76, "volume": 964328.0}, {"date": "2023-03-07", "close": 36.35, "volume": 883880.0}, {"date": "2023-03-08", "close": 36.28, "volume": 555982.0}, {"date": "2023-03-09", "close": 34.31, "volume": 640751.0}, {"date": "2023-03-10", "close": 33.91, "volume": 701752.0}, {"date": "2023-03-13", "close": 33.53, "volume": 679641.0}, {"date": "2023-03-14", "close": 34.89, "volume": 438172.0}, {"date": "2023-03-15", "close": 34.41, "volume": 685847.0}, {"date": "2023-03-16", "close": 35.46, "volume": 644191.0}, {"date": "2023-03-17", "close": 35.5, "volume": 459115.0}, {"date": "2023-03-20", "close": 35.19, "volume": 1126798.0}, {"date": "2023-03-21", "close": 36.39, "volume": 630718.0}, {"date": "2023-03-22", "close": 37.25, "volume": 1076908.0}, {"date": "2023-03-23", "close": 38.21, "volume": 1104236.0}, {"date": "2023-03-24", "close": 38.28, "volume": 637074.0}, {"date": "2023-03-27", "close": 39.1, "volume": 814567.0}, {"date": "2023-03-28", "close": 38.33, "volume": 466076.0}, {"date": "2023-03-29", "close": 38.6, "volume": 575367.0}, {"date": "2023-03-30", "close": 38.36, "volume": 494334.0}, {"date": "2023-03-31", "close": 39.58, "volume": 510646.0}, {"date": "2023-04-03", "close": 41.13, "volume": 1059780.0}, {"date": "2023-04-04", "close": 41.17, "volume": 1007235.0}, {"date": "2023-04-05", "close": 40.5, "volume": 610947.0}, {"date": "2023-04-06", "close": 40.13, "volume": 822765.0}, {"date": "2023-04-10", "close": 39.34, "volume": 692103.0}, {"date": "2023-04-11", "close": 39.87, "volume": 644284.0}, {"date": "2023-04-12", "close": 38.83, "volume": 461393.0}, {"date": "2023-04-13", "close": 39.88, "volume": 422353.0}, {"date": "2023-04-14", "close": 40.26, "volume": 566575.0}, {"date": "2023-04-17", "close": 41.85, "volume": 982918.0}, {"date": "2023-04-18", "close": 41.5, "volume": 604553.0}, {"date": "2023-04-19", "close": 38.73, "volume": 899519.0}, {"date": "2023-04-20", "close": 38.0, "volume": 1670962.0}, {"date": "2023-04-21", "close": 38.38, "volume": 447974.0}, {"date": "2023-04-24", "close": 36.09, "volume": 1582488.0}, {"date": "2023-04-25", "close": 35.32, "volume": 635811.0}, {"date": "2023-04-26", "close": 35.09, "volume": 571327.0}, {"date": "2023-04-27", "close": 35.3, "volume": 523480.0}, {"date": "2023-04-28", "close": 35.03, "volume": 530609.0}, {"date": "2023-05-01", "close": 35.7, "volume": 497511.0}, {"date": "2023-05-02", "close": 35.0, "volume": 738483.0}, {"date": "2023-05-03", "close": 33.93, "volume": 1565759.0}, {"date": "2023-05-04", "close": 32.19, "volume": 1296231.0}, {"date": "2023-05-05", "close": 32.56, "volume": 960140.0}, {"date": "2023-05-08", "close": 33.74, "volume": 686361.0}, {"date": "2023-05-09", "close": 32.69, "volume": 536491.0}, {"date": "2023-05-10", "close": 33.81, "volume": 550715.0}, {"date": "2023-05-11", "close": 34.07, "volume": 663919.0}, {"date": "2023-05-12", "close": 33.11, "volume": 537349.0}, {"date": "2023-05-15", "close": 32.93, "volume": 500050.0}, {"date": "2023-05-16", "close": 32.78, "volume": 470914.0}, {"date": "2023-05-17", "close": 31.26, "volume": 1084659.0}, {"date": "2023-05-18", "close": 31.38, "volume": 1185303.0}, {"date": "2023-05-19", "close": 30.63, "volume": 1077410.0}, {"date": "2023-05-22", "close": 31.78, "volume": 2071981.0}, {"date": "2023-05-23", "close": 30.3, "volume": 2898530.0}, {"date": "2023-05-24", "close": 30.91, "volume": 1314254.0}, {"date": "2023-05-25", "close": 31.92, "volume": 1060929.0}, {"date": "2023-05-26", "close": 30.77, "volume": 903455.0}, {"date": "2023-05-30", "close": 30.08, "volume": 1060657.0}, {"date": "2023-05-31", "close": 30.78, "volume": 1092281.0}, {"date": "2023-06-01", "close": 31.22, "volume": 609230.0}, {"date": "2023-06-02", "close": 30.91, "volume": 941016.0}, {"date": "2023-06-05", "close": 30.81, "volume": 770933.0}, {"date": "2023-06-06", "close": 31.15, "volume": 689866.0}, {"date": "2023-06-07", "close": 31.92, "volume": 1392409.0}, {"date": "2023-06-08", "close": 32.65, "volume": 833584.0}, {"date": "2023-06-09", "close": 33.54, "volume": 685590.0}, {"date": "2023-06-12", "close": 33.71, "volume": 806712.0}, {"date": "2023-06-13", "close": 34.38, "volume": 733673.0}, {"date": "2023-06-14", "close": 34.19, "volume": 692959.0}, {"date": "2023-06-15", "close": 34.71, "volume": 616321.0}, {"date": "2023-06-16", "close": 33.64, "volume": 524314.0}, {"date": "2023-06-20", "close": 33.64, "volume": 515342.0}, {"date": "2023-06-21", "close": 33.16, "volume": 563100.0}, {"date": "2023-06-22", "close": 32.63, "volume": 365752.0}, {"date": "2023-06-23", "close": 32.71, "volume": 480759.0}, {"date": "2023-06-26", "close": 32.48, "volume": 339756.0}, {"date": "2023-06-27", "close": 31.15, "volume": 793517.0}, {"date": "2023-06-28", "close": 30.54, "volume": 845695.0}, {"date": "2023-06-29", "close": 30.87, "volume": 520081.0}, {"date": "2023-06-30", "close": 30.67, "volume": 432537.0}, {"date": "2023-07-03", "close": 31.12, "volume": 253747.0}, {"date": "2023-07-05", "close": 30.88, "volume": 559297.0}, {"date": "2023-07-06", "close": 33.35, "volume": 2188895.0}, {"date": "2023-07-07", "close": 34.73, "volume": 1131091.0}, {"date": "2023-07-10", "close": 35.49, "volume": 1300997.0}, {"date": "2023-07-11", "close": 35.94, "volume": 699894.0}, {"date": "2023-07-12", "close": 36.27, "volume": 654816.0}, {"date": "2023-07-13", "close": 35.81, "volume": 635883.0}, {"date": "2023-07-14", "close": 34.54, "volume": 469865.0}, {"date": "2023-07-17", "close": 35.31, "volume": 682181.0}, {"date": "2023-07-18", "close": 35.94, "volume": 467906.0}, {"date": "2023-07-19", "close": 35.84, "volume": 541728.0}, {"date": "2023-07-20", "close": 35.51, "volume": 902811.0}, {"date": "2023-07-21", "close": 33.91, "volume": 962340.0}, {"date": "2023-07-24", "close": 34.25, "volume": 536878.0}, {"date": "2023-07-25", "close": 34.3, "volume": 346411.0}, {"date": "2023-07-26", "close": 34.5, "volume": 349686.0}, {"date": "2023-07-27", "close": 34.27, "volume": 494181.0}, {"date": "2023-07-28", "close": 35.25, "volume": 439856.0}, {"date": "2023-07-31", "close": 36.59, "volume": 1226366.0}, {"date": "2023-08-01", "close": 35.48, "volume": 1081619.0}, {"date": "2023-08-02", "close": 34.95, "volume": 1189647.0}, {"date": "2023-08-03", "close": 35.21, "volume": 783568.0}, {"date": "2023-08-04", "close": 34.58, "volume": 831253.0}, {"date": "2023-08-07", "close": 35.89, "volume": 585037.0}, {"date": "2023-08-08", "close": 35.38, "volume": 560932.0}, {"date": "2023-08-09", "close": 35.19, "volume": 699452.0}, {"date": "2023-08-10", "close": 35.07, "volume": 488024.0}, {"date": "2023-08-11", "close": 34.62, "volume": 500451.0}, {"date": "2023-08-14", "close": 34.79, "volume": 361105.0}, {"date": "2023-08-15", "close": 34.42, "volume": 357050.0}, {"date": "2023-08-16", "close": 34.22, "volume": 395625.0}, {"date": "2023-08-17", "close": 32.33, "volume": 684903.0}, {"date": "2023-08-18", "close": 33.11, "volume": 762788.0}, {"date": "2023-08-21", "close": 33.62, "volume": 359519.0}, {"date": "2023-08-22", "close": 33.39, "volume": 348040.0}, {"date": "2023-08-23", "close": 34.31, "volume": 369057.0}, {"date": "2023-08-24", "close": 33.46, "volume": 278891.0}, {"date": "2023-08-25", "close": 33.15, "volume": 409846.0}, {"date": "2023-08-28", "close": 33.06, "volume": 249804.0}, {"date": "2023-08-29", "close": 33.6, "volume": 466936.0}, {"date": "2023-08-30", "close": 33.03, "volume": 607190.0}, {"date": "2023-08-31", "close": 33.19, "volume": 541272.0}, {"date": "2023-09-01", "close": 33.29, "volume": 492565.0}, {"date": "2023-09-05", "close": 33.79, "volume": 489766.0}, {"date": "2023-09-06", "close": 35.57, "volume": 848530.0}, {"date": "2023-09-07", "close": 34.33, "volume": 455800.0}, {"date": "2023-09-08", "close": 34.29, "volume": 277785.0}, {"date": "2023-09-11", "close": 34.19, "volume": 349643.0}, {"date": "2023-09-12", "close": 31.75, "volume": 2409590.0}, {"date": "2023-09-13", "close": 30.86, "volume": 644264.0}, {"date": "2023-09-14", "close": 31.25, "volume": 486079.0}, {"date": "2023-09-15", "close": 29.97, "volume": 642121.0}, {"date": "2023-09-18", "close": 30.51, "volume": 702235.0}, {"date": "2023-09-19", "close": 31.21, "volume": 370766.0}, {"date": "2023-09-20", "close": 30.93, "volume": 476631.0}, {"date": "2023-09-21", "close": 30.13, "volume": 321242.0}, {"date": "2023-09-22", "close": 30.0, "volume": 235339.0}, {"date": "2023-09-25", "close": 30.12, "volume": 219785.0}, {"date": "2023-09-26", "close": 30.08, "volume": 222098.0}, {"date": "2023-09-27", "close": 30.5, "volume": 268254.0}, {"date": "2023-09-28", "close": 30.67, "volume": 260723.0}, {"date": "2023-09-29", "close": 30.63, "volume": 174519.0}, {"date": "2023-10-02", "close": 31.15, "volume": 309062.0}, {"date": "2023-10-03", "close": 30.09, "volume": 372601.0}, {"date": "2023-10-04", "close": 30.4, "volume": 192143.0}, {"date": "2023-10-05", "close": 28.97, "volume": 535084.0}, {"date": "2023-10-06", "close": 30.02, "volume": 448495.0}, {"date": "2023-10-09", "close": 28.27, "volume": 1186026.0}, {"date": "2023-10-10", "close": 28.84, "volume": 456657.0}, {"date": "2023-10-11", "close": 29.17, "volume": 513520.0}, {"date": "2023-10-12", "close": 27.56, "volume": 790487.0}, {"date": "2023-10-13", "close": 25.97, "volume": 1260797.0}, {"date": "2023-10-16", "close": 27.27, "volume": 615656.0}, {"date": "2023-10-17", "close": 27.04, "volume": 307146.0}, {"date": "2023-10-18", "close": 26.29, "volume": 398783.0}, {"date": "2023-10-19", "close": 26.03, "volume": 329086.0}, {"date": "2023-10-20", "close": 25.605, "volume": 330288.0}, {"date": "2023-10-23", "close": 25.26, "volume": 409507.0}, {"date": "2023-10-24", "close": 26.3, "volume": 393787.0}, {"date": "2023-10-25", "close": 25.58, "volume": 289605.0}, {"date": "2023-10-26", "close": 24.66, "volume": 449710.0}, {"date": "2023-10-27", "close": 24.35, "volume": 637746.0}, {"date": "2023-10-30", "close": 24.86, "volume": 549348.0}, {"date": "2023-10-31", "close": 25.4, "volume": 642783.0}, {"date": "2023-11-01", "close": 27.01, "volume": 1165431.0}, {"date": "2023-11-02", "close": 27.765, "volume": 590606.0}, {"date": "2023-11-03", "close": 28.57, "volume": 495680.0}, {"date": "2023-11-06", "close": 28.51, "volume": 333120.0}, {"date": "2023-11-07", "close": 28.51, "volume": 277507.0}, {"date": "2023-11-08", "close": 28.45, "volume": 210862.0}, {"date": "2023-11-09", "close": 27.18, "volume": 279561.0}, {"date": "2023-11-10", "close": 27.94, "volume": 339629.0}, {"date": "2023-11-13", "close": 27.49, "volume": 209975.0}, {"date": "2023-11-14", "close": 28.47, "volume": 560141.0}, {"date": "2023-11-15", "close": 28.74, "volume": 195273.0}, {"date": "2023-11-16", "close": 27.85, "volume": 217203.0}, {"date": "2023-11-17", "close": 28.28, "volume": 176573.0}, {"date": "2023-11-20", "close": 28.65, "volume": 173218.0}, {"date": "2023-11-21", "close": 28.23, "volume": 290998.0}, {"date": "2023-11-22", "close": 28.91, "volume": 310536.0}, {"date": "2023-11-24", "close": 28.62, "volume": 120853.0}, {"date": "2023-11-27", "close": 28.72, "volume": 319507.0}, {"date": "2023-11-28", "close": 28.87, "volume": 266868.0}, {"date": "2023-11-29", "close": 28.93, "volume": 248395.0}, {"date": "2023-11-30", "close": 28.24, "volume": 281344.0}, {"date": "2023-12-01", "close": 28.41, "volume": 226990.0}, {"date": "2023-12-04", "close": 28.32, "volume": 264168.0}, {"date": "2023-12-05", "close": 27.53, "volume": 382666.0}, {"date": "2023-12-06", "close": 27.41, "volume": 280660.0}, {"date": "2023-12-07", "close": 27.8, "volume": 397870.0}, {"date": "2023-12-08", "close": 27.88, "volume": 178583.0}, {"date": "2023-12-11", "close": 27.31, "volume": 246276.0}, {"date": "2023-12-12", "close": 29.74, "volume": 867868.0}, {"date": "2023-12-13", "close": 32.35, "volume": 1000266.0}, {"date": "2023-12-14", "close": 32.43, "volume": 568030.0}, {"date": "2023-12-15", "close": 31.56, "volume": 385020.0}, {"date": "2023-12-18", "close": 30.91, "volume": 555496.0}, {"date": "2023-12-19", "close": 30.78, "volume": 372261.0}, {"date": "2023-12-20", "close": 29.73, "volume": 293491.0}, {"date": "2023-12-21", "close": 30.4, "volume": 346190.0}, {"date": "2023-12-22", "close": 30.05, "volume": 249516.0}, {"date": "2023-12-26", "close": 30.72, "volume": 290287.0}, {"date": "2023-12-27", "close": 30.96, "volume": 281635.0}, {"date": "2023-12-28", "close": 31.25, "volume": 324126.0}, {"date": "2023-12-29", "close": 30.87, "volume": 253188.0}, {"date": "2024-01-02", "close": 30.33, "volume": 417922.0}, {"date": "2024-01-03", "close": 29.51, "volume": 508909.0}, {"date": "2024-01-04", "close": 29.14, "volume": 276973.0}, {"date": "2024-01-05", "close": 28.76, "volume": 335941.0}, {"date": "2024-01-08", "close": 29.01, "volume": 214335.0}, {"date": "2024-01-09", "close": 28.98, "volume": 184397.0}, {"date": "2024-01-10", "close": 28.41, "volume": 286181.0}, {"date": "2024-01-11", "close": 28.89, "volume": 319617.0}, {"date": "2024-01-12", "close": 28.65, "volume": 240954.0}, {"date": "2024-01-16", "close": 28.68, "volume": 342336.0}, {"date": "2024-01-17", "close": 28.22, "volume": 258575.0}, {"date": "2024-01-18", "close": 28.46, "volume": 170534.0}, {"date": "2024-01-19", "close": 28.72, "volume": 214337.0}, {"date": "2024-01-22", "close": 29.81, "volume": 482845.0}, {"date": "2024-01-23", "close": 29.79, "volume": 244646.0}, {"date": "2024-01-24", "close": 30.14, "volume": 305070.0}, {"date": "2024-01-25", "close": 29.99, "volume": 375825.0}, {"date": "2024-01-26", "close": 30.75, "volume": 289335.0}, {"date": "2024-01-29", "close": 31.2, "volume": 256547.0}, {"date": "2024-01-30", "close": 30.65, "volume": 182643.0}, {"date": "2024-01-31", "close": 29.45, "volume": 411796.0}, {"date": "2024-02-01", "close": 29.36, "volume": 548014.0}, {"date": "2024-02-02", "close": 29.12, "volume": 327506.0}, {"date": "2024-02-05", "close": 29.67, "volume": 388784.0}, {"date": "2024-02-06", "close": 29.47, "volume": 686755.0}, {"date": "2024-02-07", "close": 23.54, "volume": 4278149.0}, {"date": "2024-02-08", "close": 23.61, "volume": 1848727.0}, {"date": "2024-02-09", "close": 23.89, "volume": 918230.0}, {"date": "2024-02-12", "close": 23.83, "volume": 948716.0}, {"date": "2024-02-13", "close": 22.38, "volume": 1626512.0}, {"date": "2024-02-14", "close": 22.81, "volume": 813753.0}, {"date": "2024-02-15", "close": 23.42, "volume": 873264.0}, {"date": "2024-02-16", "close": 23.2, "volume": 427386.0}, {"date": "2024-02-20", "close": 23.31, "volume": 1066442.0}, {"date": "2024-02-21", "close": 23.06, "volume": 527230.0}, {"date": "2024-02-22", "close": 22.75, "volume": 539606.0}, {"date": "2024-02-23", "close": 22.9, "volume": 460917.0}, {"date": "2024-02-26", "close": 22.7, "volume": 323556.0}, {"date": "2024-02-27", "close": 23.24, "volume": 443233.0}, {"date": "2024-02-28", "close": 22.81, "volume": 333956.0}, {"date": "2024-02-29", "close": 22.95, "volume": 302627.0}, {"date": "2024-03-01", "close": 23.36, "volume": 506832.0}, {"date": "2024-03-04", "close": 22.69, "volume": 463557.0}, {"date": "2024-03-05", "close": 22.52, "volume": 559541.0}, {"date": "2024-03-06", "close": 22.31, "volume": 430640.0}, {"date": "2024-03-07", "close": 22.52, "volume": 396015.0}, {"date": "2024-03-08", "close": 21.89, "volume": 671936.0}, {"date": "2024-03-11", "close": 22.57, "volume": 594621.0}, {"date": "2024-03-12", "close": 22.81, "volume": 321223.0}, {"date": "2024-03-13", "close": 22.95, "volume": 522843.0}, {"date": "2024-03-14", "close": 22.22, "volume": 391053.0}, {"date": "2024-03-15", "close": 22.28, "volume": 264537.0}, {"date": "2024-03-18", "close": 21.58, "volume": 911175.0}, {"date": "2024-03-19", "close": 21.82, "volume": 312070.0}, {"date": "2024-03-20", "close": 22.35, "volume": 336777.0}, {"date": "2024-03-21", "close": 22.5, "volume": 436903.0}, {"date": "2024-03-22", "close": 22.68, "volume": 429025.0}, {"date": "2024-03-25", "close": 22.25, "volume": 405665.0}, {"date": "2024-03-26", "close": 22.45, "volume": 294463.0}, {"date": "2024-03-27", "close": 22.36, "volume": 269215.0}, {"date": "2024-03-28", "close": 22.48, "volume": 279776.0}, {"date": "2024-04-01", "close": 21.88, "volume": 411327.0}, {"date": "2024-04-02", "close": 21.55, "volume": 277301.0}, {"date": "2024-04-03", "close": 21.52, "volume": 315142.0}, {"date": "2024-04-04", "close": 21.37, "volume": 439944.0}, {"date": "2024-04-05", "close": 21.11, "volume": 265315.0}, {"date": "2024-04-08", "close": 12.5, "volume": 13142570.0}, {"date": "2024-04-09", "close": 13.18, "volume": 5738191.0}, {"date": "2024-04-10", "close": 13.1, "volume": 1991815.0}, {"date": "2024-04-11", "close": 12.73, "volume": 1683024.0}, {"date": "2024-04-12", "close": 12.58, "volume": 1139383.0}, {"date": "2024-04-15", "close": 11.74, "volume": 2560985.0}, {"date": "2024-04-16", "close": 11.89, "volume": 1499515.0}, {"date": "2024-04-17", "close": 11.63, "volume": 1023014.0}, {"date": "2024-04-18", "close": 11.29, "volume": 1137703.0}, {"date": "2024-04-19", "close": 10.98, "volume": 1479384.0}, {"date": "2024-04-22", "close": 10.87, "volume": 1125976.0}, {"date": "2024-04-23", "close": 11.35, "volume": 795950.0}, {"date": "2024-04-24", "close": 11.85, "volume": 720163.0}, {"date": "2024-04-25", "close": 11.82, "volume": 537228.0}, {"date": "2024-04-26", "close": 11.91, "volume": 488391.0}, {"date": "2024-04-29", "close": 12.47, "volume": 733736.0}, {"date": "2024-04-30", "close": 12.59, "volume": 635738.0}, {"date": "2024-05-01", "close": 12.72, "volume": 662052.0}, {"date": "2024-05-02", "close": 12.84, "volume": 950428.0}, {"date": "2024-05-03", "close": 12.86, "volume": 638323.0}, {"date": "2024-05-06", "close": 12.86, "volume": 531676.0}, {"date": "2024-05-07", "close": 12.71, "volume": 644594.0}, {"date": "2024-05-08", "close": 12.65, "volume": 1332615.0}, {"date": "2024-05-09", "close": 12.22, "volume": 829775.0}, {"date": "2024-05-10", "close": 11.81, "volume": 774951.0}, {"date": "2024-05-13", "close": 12.28, "volume": 842363.0}, {"date": "2024-05-14", "close": 12.39, "volume": 411742.0}, {"date": "2024-05-15", "close": 12.25, "volume": 452333.0}, {"date": "2024-05-16", "close": 12.05, "volume": 541264.0}, {"date": "2024-05-17", "close": 12.02, "volume": 318334.0}, {"date": "2024-05-20", "close": 12.06, "volume": 391793.0}, {"date": "2024-05-21", "close": 11.81, "volume": 438981.0}, {"date": "2024-05-22", "close": 11.54, "volume": 390837.0}, {"date": "2024-05-23", "close": 11.27, "volume": 497127.0}, {"date": "2024-05-24", "close": 11.76, "volume": 364993.0}, {"date": "2024-05-28", "close": 12.04, "volume": 426105.0}, {"date": "2024-05-29", "close": 12.24, "volume": 396241.0}, {"date": "2024-05-30", "close": 12.34, "volume": 475144.0}, {"date": "2024-05-31", "close": 12.5, "volume": 293142.0}, {"date": "2024-06-03", "close": 12.4, "volume": 474830.0}, {"date": "2024-06-04", "close": 12.54, "volume": 1001238.0}, {"date": "2024-06-05", "close": 12.4, "volume": 600200.0}, {"date": "2024-06-06", "close": 12.38, "volume": 341217.0}, {"date": "2024-06-07", "close": 12.32, "volume": 354869.0}, {"date": "2024-06-10", "close": 8.61, "volume": 8140504.0}, {"date": "2024-06-11", "close": 8.67, "volume": 2604422.0}, {"date": "2024-06-12", "close": 8.85, "volume": 1291758.0}, {"date": "2024-06-13", "close": 8.43, "volume": 1679091.0}, {"date": "2024-06-14", "close": 8.61, "volume": 974656.0}, {"date": "2024-06-17", "close": 9.34, "volume": 1553486.0}, {"date": "2024-06-18", "close": 9.04, "volume": 1290027.0}, {"date": "2024-06-20", "close": 8.96, "volume": 1034878.0}, {"date": "2024-06-21", "close": 8.82, "volume": 634214.0}, {"date": "2024-06-24", "close": 8.36, "volume": 1157585.0}, {"date": "2024-06-25", "close": 8.25, "volume": 1052629.0}, {"date": "2024-06-26", "close": 8.37, "volume": 789053.0}, {"date": "2024-06-27", "close": 8.43, "volume": 533154.0}, {"date": "2024-06-28", "close": 8.35, "volume": 410450.0}, {"date": "2024-07-01", "close": 8.43, "volume": 542920.0}, {"date": "2024-07-02", "close": 8.63, "volume": 613662.0}, {"date": "2024-07-03", "close": 8.38, "volume": 424937.0}, {"date": "2024-07-05", "close": 8.53, "volume": 355384.0}, {"date": "2024-07-08", "close": 8.54, "volume": 409123.0}, {"date": "2024-07-09", "close": 8.46, "volume": 444947.0}, {"date": "2024-07-10", "close": 8.29, "volume": 513453.0}, {"date": "2024-07-11", "close": 8.29, "volume": 606881.0}, {"date": "2024-07-12", "close": 8.38, "volume": 428409.0}, {"date": "2024-07-15", "close": 8.51, "volume": 708067.0}, {"date": "2024-07-16", "close": 8.85, "volume": 743218.0}, {"date": "2024-07-17", "close": 8.57, "volume": 578960.0}, {"date": "2024-07-18", "close": 8.33, "volume": 399773.0}, {"date": "2024-07-19", "close": 8.31, "volume": 348706.0}, {"date": "2024-07-22", "close": 8.65, "volume": 405829.0}, {"date": "2024-07-23", "close": 8.82, "volume": 416973.0}, {"date": "2024-07-24", "close": 8.53, "volume": 508766.0}, {"date": "2024-07-25", "close": 8.47, "volume": 452414.0}, {"date": "2024-07-26", "close": 8.44, "volume": 369983.0}, {"date": "2024-07-29", "close": 8.45, "volume": 599741.0}, {"date": "2024-07-30", "close": 8.51, "volume": 510016.0}, {"date": "2024-07-31", "close": 8.77, "volume": 1761586.0}, {"date": "2024-08-01", "close": 8.43, "volume": 912175.0}, {"date": "2024-08-02", "close": 8.12, "volume": 670909.0}, {"date": "2024-08-05", "close": 7.7, "volume": 711429.0}, {"date": "2024-08-06", "close": 7.97, "volume": 482869.0}, {"date": "2024-08-07", "close": 8.13, "volume": 501127.0}, {"date": "2024-08-08", "close": 8.51, "volume": 477953.0}, {"date": "2024-08-09", "close": 8.38, "volume": 273198.0}, {"date": "2024-08-12", "close": 8.35, "volume": 397104.0}, {"date": "2024-08-13", "close": 8.44, "volume": 364568.0}, {"date": "2024-08-14", "close": 8.4, "volume": 314060.0}, {"date": "2024-08-15", "close": 8.69, "volume": 377314.0}, {"date": "2024-08-16", "close": 8.75, "volume": 299890.0}, {"date": "2024-08-19", "close": 8.99, "volume": 435105.0}, {"date": "2024-08-20", "close": 8.94, "volume": 329991.0}, {"date": "2024-08-21", "close": 8.74, "volume": 363881.0}, {"date": "2024-08-22", "close": 8.5, "volume": 180413.0}, {"date": "2024-08-23", "close": 8.62, "volume": 286282.0}, {"date": "2024-08-26", "close": 8.85, "volume": 411679.0}, {"date": "2024-08-27", "close": 8.59, "volume": 233420.0}, {"date": "2024-08-28", "close": 8.43, "volume": 279782.0}, {"date": "2024-08-29", "close": 8.48, "volume": 208184.0}, {"date": "2024-08-30", "close": 8.55, "volume": 117704.0}, {"date": "2024-09-03", "close": 8.29, "volume": 337130.0}, {"date": "2024-09-04", "close": 8.38, "volume": 263803.0}, {"date": "2024-09-05", "close": 8.33, "volume": 210474.0}, {"date": "2024-09-06", "close": 8.19, "volume": 395600.0}, {"date": "2024-09-09", "close": 8.15, "volume": 203755.0}, {"date": "2024-09-10", "close": 8.2, "volume": 197129.0}, {"date": "2024-09-11", "close": 8.35, "volume": 203505.0}, {"date": "2024-09-12", "close": 8.09, "volume": 366385.0}, {"date": "2024-09-13", "close": 8.07, "volume": 861555.0}, {"date": "2024-09-16", "close": 8.05, "volume": 577233.0}, {"date": "2024-09-17", "close": 8.14, "volume": 538932.0}, {"date": "2024-09-18", "close": 8.11, "volume": 274157.0}, {"date": "2024-09-19", "close": 8.37, "volume": 401595.0}, {"date": "2024-09-20", "close": 8.0, "volume": 280825.0}, {"date": "2024-09-23", "close": 7.96, "volume": 271006.0}, {"date": "2024-09-24", "close": 8.08, "volume": 310115.0}, {"date": "2024-09-25", "close": 7.85, "volume": 493301.0}, {"date": "2024-09-26", "close": 8.09, "volume": 228573.0}, {"date": "2024-09-27", "close": 7.97, "volume": 155874.0}, {"date": "2024-09-30", "close": 7.88, "volume": 246547.0}, {"date": "2024-10-01", "close": 7.82, "volume": 309836.0}, {"date": "2024-10-02", "close": 7.77, "volume": 187981.0}, {"date": "2024-10-03", "close": 7.92, "volume": 183010.0}, {"date": "2024-10-04", "close": 7.84, "volume": 227882.0}, {"date": "2024-10-07", "close": 7.75, "volume": 226200.0}, {"date": "2024-10-08", "close": 7.84, "volume": 329770.0}, {"date": "2024-10-09", "close": 7.78, "volume": 199706.0}, {"date": "2024-10-10", "close": 7.77, "volume": 278855.0}, {"date": "2024-10-11", "close": 7.91, "volume": 287795.0}, {"date": "2024-10-14", "close": 7.83, "volume": 233107.0}, {"date": "2024-10-15", "close": 7.85, "volume": 204508.0}, {"date": "2024-10-16", "close": 7.95, "volume": 284798.0}, {"date": "2024-10-17", "close": 8.14, "volume": 350651.0}, {"date": "2024-10-18", "close": 8.02, "volume": 213743.0}, {"date": "2024-10-21", "close": 8.14, "volume": 219138.0}, {"date": "2024-10-22", "close": 8.13, "volume": 134847.0}, {"date": "2024-10-23", "close": 7.99, "volume": 417783.0}, {"date": "2024-10-24", "close": 7.89, "volume": 148378.0}, {"date": "2024-10-25", "close": 8.02, "volume": 264664.0}, {"date": "2024-10-28", "close": 8.29, "volume": 369520.0}, {"date": "2024-10-29", "close": 8.28, "volume": 302192.0}, {"date": "2024-10-30", "close": 8.33, "volume": 352686.0}, {"date": "2024-10-31", "close": 8.15, "volume": 222119.0}, {"date": "2024-11-01", "close": 8.21, "volume": 348320.0}, {"date": "2024-11-04", "close": 8.29, "volume": 228694.0}, {"date": "2024-11-05", "close": 8.45, "volume": 345511.0}, {"date": "2024-11-06", "close": 9.05, "volume": 1154513.0}, {"date": "2024-11-07", "close": 9.03, "volume": 677272.0}, {"date": "2024-11-08", "close": 8.89, "volume": 361136.0}, {"date": "2024-11-11", "close": 8.9, "volume": 455943.0}, {"date": "2024-11-12", "close": 9.07, "volume": 527483.0}, {"date": "2024-11-13", "close": 8.87, "volume": 406167.0}, {"date": "2024-11-14", "close": 8.74, "volume": 310834.0}, {"date": "2024-11-15", "close": 8.38, "volume": 259477.0}, {"date": "2024-11-18", "close": 8.52, "volume": 270103.0}, {"date": "2024-11-19", "close": 8.41, "volume": 242955.0}, {"date": "2024-11-20", "close": 8.42, "volume": 200541.0}, {"date": "2024-11-21", "close": 8.43, "volume": 254479.0}, {"date": "2024-11-22", "close": 8.52, "volume": 181225.0}, {"date": "2024-11-25", "close": 8.55, "volume": 342081.0}, {"date": "2024-11-26", "close": 8.45, "volume": 212089.0}, {"date": "2024-11-27", "close": 8.44, "volume": 182540.0}, {"date": "2024-11-29", "close": 8.62, "volume": 215463.0}, {"date": "2024-12-02", "close": 9.09, "volume": 427674.0}, {"date": "2024-12-03", "close": 9.36, "volume": 513038.0}, {"date": "2024-12-04", "close": 9.23, "volume": 316981.0}, {"date": "2024-12-05", "close": 8.87, "volume": 271945.0}, {"date": "2024-12-06", "close": 9.09, "volume": 190529.0}, {"date": "2024-12-09", "close": 9.01, "volume": 343100.0}, {"date": "2024-12-10", "close": 8.91, "volume": 273958.0}, {"date": "2024-12-11", "close": 9.05, "volume": 276882.0}, {"date": "2024-12-12", "close": 8.69, "volume": 239354.0}, {"date": "2024-12-13", "close": 8.55, "volume": 327406.0}, {"date": "2024-12-16", "close": 8.58, "volume": 208128.0}, {"date": "2024-12-17", "close": 8.58, "volume": 293444.0}, {"date": "2024-12-18", "close": 8.22, "volume": 765457.0}, {"date": "2024-12-19", "close": 8.18, "volume": 222163.0}, {"date": "2024-12-20", "close": 8.21, "volume": 254896.0}, {"date": "2024-12-23", "close": 8.34, "volume": 318867.0}, {"date": "2024-12-24", "close": 8.36, "volume": 100653.0}, {"date": "2024-12-26", "close": 8.37, "volume": 263730.0}, {"date": "2024-12-27", "close": 8.45, "volume": 419122.0}, {"date": "2024-12-30", "close": 8.48, "volume": 310873.0}, {"date": "2024-12-31", "close": 8.47, "volume": 257236.0}, {"date": "2025-01-02", "close": 8.69, "volume": 297789.0}, {"date": "2025-01-03", "close": 9.02, "volume": 400133.0}, {"date": "2025-01-06", "close": 8.91, "volume": 358972.0}, {"date": "2025-01-07", "close": 8.84, "volume": 379169.0}, {"date": "2025-01-08", "close": 8.7, "volume": 252931.0}, {"date": "2025-01-10", "close": 8.6, "volume": 263767.0}, {"date": "2025-01-13", "close": 8.62, "volume": 290295.0}, {"date": "2025-01-14", "close": 8.69, "volume": 254485.0}, {"date": "2025-01-15", "close": 8.93, "volume": 369345.0}, {"date": "2025-01-16", "close": 8.9, "volume": 302385.0}, {"date": "2025-01-17", "close": 8.87, "volume": 234973.0}, {"date": "2025-01-21", "close": 8.91, "volume": 714206.0}, {"date": "2025-01-22", "close": 8.96, "volume": 386319.0}, {"date": "2025-01-23", "close": 8.98, "volume": 154094.0}, {"date": "2025-01-24", "close": 8.95, "volume": 135971.0}, {"date": "2025-01-27", "close": 8.78, "volume": 325004.0}, {"date": "2025-01-28", "close": 8.72, "volume": 148947.0}, {"date": "2025-01-29", "close": 8.82, "volume": 129236.0}, {"date": "2025-01-30", "close": 8.73, "volume": 182868.0}, {"date": "2025-01-31", "close": 8.96, "volume": 294857.0}, {"date": "2025-02-03", "close": 9.22, "volume": 641711.0}, {"date": "2025-02-04", "close": 9.68, "volume": 547217.0}, {"date": "2025-02-05", "close": 9.95, "volume": 549430.0}, {"date": "2025-02-06", "close": 9.58, "volume": 295934.0}, {"date": "2025-02-07", "close": 9.53, "volume": 267916.0}, {"date": "2025-02-10", "close": 9.63, "volume": 231854.0}, {"date": "2025-02-11", "close": 9.57, "volume": 182124.0}, {"date": "2025-02-12", "close": 9.59, "volume": 302853.0}, {"date": "2025-02-13", "close": 9.43, "volume": 326480.0}, {"date": "2025-02-14", "close": 9.74, "volume": 292960.0}, {"date": "2025-02-18", "close": 9.75, "volume": 724827.0}, {"date": "2025-02-19", "close": 8.55, "volume": 2561476.0}, {"date": "2025-02-20", "close": 8.54, "volume": 795353.0}, {"date": "2025-02-21", "close": 8.52, "volume": 423305.0}, {"date": "2025-02-24", "close": 8.52, "volume": 471168.0}, {"date": "2025-02-25", "close": 8.57, "volume": 572596.0}, {"date": "2025-02-26", "close": 8.58, "volume": 514795.0}, {"date": "2025-02-27", "close": 8.49, "volume": 455008.0}, {"date": "2025-02-28", "close": 8.09, "volume": 643107.0}, {"date": "2025-03-03", "close": 7.97, "volume": 705845.0}, {"date": "2025-03-04", "close": 8.04, "volume": 475422.0}, {"date": "2025-03-05", "close": 8.3, "volume": 337498.0}, {"date": "2025-03-06", "close": 8.23, "volume": 292246.0}, {"date": "2025-03-07", "close": 8.19, "volume": 317311.0}, {"date": "2025-03-10", "close": 8.34, "volume": 576304.0}, {"date": "2025-03-11", "close": 8.43, "volume": 845748.0}, {"date": "2025-03-12", "close": 8.78, "volume": 503465.0}, {"date": "2025-03-13", "close": 8.39, "volume": 454555.0}, {"date": "2025-03-14", "close": 8.75, "volume": 394718.0}, {"date": "2025-03-17", "close": 8.7, "volume": 317134.0}, {"date": "2025-03-18", "close": 8.33, "volume": 285518.0}, {"date": "2025-03-19", "close": 8.28, "volume": 267414.0}, {"date": "2025-03-20", "close": 8.15, "volume": 234650.0}, {"date": "2025-03-21", "close": 8.14, "volume": 156536.0}, {"date": "2025-03-24", "close": 8.11, "volume": 288594.0}, {"date": "2025-03-25", "close": 8.07, "volume": 259836.0}, {"date": "2025-03-26", "close": 8.07, "volume": 344222.0}, {"date": "2025-03-27", "close": 8.14, "volume": 364528.0}, {"date": "2025-03-28", "close": 8.16, "volume": 338441.0}, {"date": "2025-03-31", "close": 8.14, "volume": 375241.0}, {"date": "2025-04-01", "close": 8.23, "volume": 302922.0}, {"date": "2025-04-02", "close": 8.49, "volume": 500279.0}, {"date": "2025-04-03", "close": 8.13, "volume": 478873.0}, {"date": "2025-04-04", "close": 7.36, "volume": 757524.0}, {"date": "2025-04-07", "close": 7.37, "volume": 540823.0}, {"date": "2025-04-08", "close": 7.08, "volume": 455052.0}, {"date": "2025-04-09", "close": 7.91, "volume": 547410.0}, {"date": "2025-04-10", "close": 7.67, "volume": 386874.0}, {"date": "2025-04-11", "close": 7.9, "volume": 289833.0}, {"date": "2025-04-14", "close": 8.04, "volume": 290262.0}, {"date": "2025-04-15", "close": 8.12, "volume": 245019.0}, {"date": "2025-04-16", "close": 8.68, "volume": 1019882.0}, {"date": "2025-04-17", "close": 8.875, "volume": 725347.0}, {"date": "2025-04-21", "close": 8.98, "volume": 554897.0}, {"date": "2025-04-22", "close": 8.74, "volume": 536640.0}, {"date": "2025-04-23", "close": 8.62, "volume": 463341.0}, {"date": "2025-04-24", "close": 8.95, "volume": 436950.0}, {"date": "2025-04-25", "close": 8.91, "volume": 384197.0}, {"date": "2025-04-28", "close": 9.18, "volume": 462410.0}, {"date": "2025-04-29", "close": 9.63, "volume": 512459.0}, {"date": "2025-04-30", "close": 9.33, "volume": 270912.0}, {"date": "2025-05-01", "close": 9.48, "volume": 357095.0}, {"date": "2025-05-02", "close": 9.3, "volume": 529326.0}, {"date": "2025-05-05", "close": 9.34, "volume": 750809.0}, {"date": "2025-05-06", "close": 9.23, "volume": 685622.0}, {"date": "2025-05-07", "close": 9.22, "volume": 859235.0}, {"date": "2025-05-08", "close": 9.63, "volume": 466348.0}, {"date": "2025-05-09", "close": 9.66, "volume": 570937.0}, {"date": "2025-05-12", "close": 9.57, "volume": 788336.0}, {"date": "2025-05-13", "close": 10.85, "volume": 3562759.0}, {"date": "2025-05-14", "close": 11.38, "volume": 1568767.0}, {"date": "2025-05-15", "close": 10.805, "volume": 638818.0}, {"date": "2025-05-16", "close": 10.72, "volume": 631135.0}, {"date": "2025-05-19", "close": 10.94, "volume": 596350.0}, {"date": "2025-05-20", "close": 10.5, "volume": 350065.0}, {"date": "2025-05-21", "close": 10.61, "volume": 593089.0}, {"date": "2025-05-22", "close": 10.95, "volume": 490017.0}, {"date": "2025-05-23", "close": 10.76, "volume": 294768.0}, {"date": "2025-05-27", "close": 10.73, "volume": 280537.0}, {"date": "2025-05-28", "close": 10.76, "volume": 258469.0}, {"date": "2025-05-29", "close": 10.8, "volume": 173321.0}, {"date": "2025-05-30", "close": 10.61, "volume": 162540.0}, {"date": "2025-06-02", "close": 10.63, "volume": 177732.0}, {"date": "2025-06-03", "close": 10.68, "volume": 223284.0}, {"date": "2025-06-04", "close": 10.71, "volume": 170377.0}, {"date": "2025-06-05", "close": 10.21, "volume": 286113.0}, {"date": "2025-06-06", "close": 10.26, "volume": 174739.0}, {"date": "2025-06-09", "close": 10.4, "volume": 522797.0}, {"date": "2025-06-10", "close": 10.21, "volume": 201195.0}, {"date": "2025-06-11", "close": 9.91, "volume": 299894.0}, {"date": "2025-06-12", "close": 9.72, "volume": 278614.0}, {"date": "2025-06-13", "close": 9.46, "volume": 181357.0}, {"date": "2025-06-16", "close": 9.72, "volume": 212149.0}, {"date": "2025-06-17", "close": 9.67, "volume": 163829.0}, {"date": "2025-06-18", "close": 9.54, "volume": 193274.0}, {"date": "2025-06-20", "close": 9.47, "volume": 257616.0}, {"date": "2025-06-23", "close": 9.43, "volume": 153097.0}, {"date": "2025-06-24", "close": 9.82, "volume": 335412.0}, {"date": "2025-06-25", "close": 9.92, "volume": 193754.0}, {"date": "2025-06-26", "close": 10.26, "volume": 288137.0}, {"date": "2025-06-27", "close": 10.1, "volume": 132726.0}, {"date": "2025-06-30", "close": 10.15, "volume": 149365.0}, {"date": "2025-07-01", "close": 10.85, "volume": 516806.0}, {"date": "2025-07-02", "close": 11.02, "volume": 304744.0}, {"date": "2025-07-03", "close": 10.96, "volume": 87802.0}, {"date": "2025-07-07", "close": 10.81, "volume": 164512.0}, {"date": "2025-07-08", "close": 10.85, "volume": 200925.0}, {"date": "2025-07-09", "close": 10.96, "volume": 256074.0}, {"date": "2025-07-10", "close": 11.18, "volume": 348048.0}, {"date": "2025-07-11", "close": 11.02, "volume": 271783.0}, {"date": "2025-07-14", "close": 10.97, "volume": 322737.0}, {"date": "2025-07-15", "close": 11.18, "volume": 236492.0}, {"date": "2025-07-16", "close": 11.1, "volume": 321556.0}, {"date": "2025-07-17", "close": 11.02, "volume": 235178.0}, {"date": "2025-07-18", "close": 10.99, "volume": 213909.0}, {"date": "2025-07-21", "close": 11.19, "volume": 250873.0}, {"date": "2025-07-22", "close": 11.2, "volume": 476094.0}, {"date": "2025-07-23", "close": 11.43, "volume": 570633.0}, {"date": "2025-07-24", "close": 11.16, "volume": 185018.0}, {"date": "2025-07-25", "close": 11.05, "volume": 169310.0}, {"date": "2025-07-28", "close": 11.2, "volume": 232832.0}, {"date": "2025-07-29", "close": 10.9, "volume": 175667.0}, {"date": "2025-07-30", "close": 10.78, "volume": 357184.0}, {"date": "2025-07-31", "close": 10.82, "volume": 146895.0}, {"date": "2025-08-01", "close": 10.57, "volume": 246752.0}, {"date": "2025-08-04", "close": 10.87, "volume": 163661.0}, {"date": "2025-08-05", "close": 10.25, "volume": 574590.0}, {"date": "2025-08-06", "close": 10.41, "volume": 302412.0}, {"date": "2025-08-07", "close": 9.97, "volume": 1027608.0}, {"date": "2025-08-08", "close": 10.21, "volume": 971077.0}, {"date": "2025-08-11", "close": 9.19, "volume": 1348678.0}, {"date": "2025-08-12", "close": 9.18, "volume": 796233.0}, {"date": "2025-08-13", "close": 9.02, "volume": 433373.0}, {"date": "2025-08-14", "close": 8.78, "volume": 407762.0}, {"date": "2025-08-15", "close": 9.15, "volume": 415991.0}, {"date": "2025-08-18", "close": 9.355, "volume": 320405.0}, {"date": "2025-08-19", "close": 9.26, "volume": 360366.0}, {"date": "2025-08-20", "close": 9.06, "volume": 259437.0}, {"date": "2025-08-21", "close": 9.17, "volume": 288662.0}, {"date": "2025-08-22", "close": 9.37, "volume": 202736.0}, {"date": "2025-08-25", "close": 9.3, "volume": 145574.0}, {"date": "2025-08-26", "close": 9.2, "volume": 188441.0}, {"date": "2025-08-27", "close": 9.27, "volume": 202857.0}, {"date": "2025-08-28", "close": 9.3, "volume": 146437.0}, {"date": "2025-08-29", "close": 9.23, "volume": 142620.0}, {"date": "2025-09-02", "close": 9.07, "volume": 368482.0}, {"date": "2025-09-03", "close": 9.28, "volume": 639644.0}, {"date": "2025-09-04", "close": 9.13, "volume": 294874.0}, {"date": "2025-09-05", "close": 9.16, "volume": 172345.0}, {"date": "2025-09-08", "close": 9.24, "volume": 234797.0}, {"date": "2025-09-09", "close": 9.09, "volume": 233472.0}, {"date": "2025-09-10", "close": 9.21, "volume": 301024.0}, {"date": "2025-09-11", "close": 9.38, "volume": 308004.0}, {"date": "2025-09-12", "close": 9.29, "volume": 162040.0}, {"date": "2025-09-15", "close": 9.22, "volume": 166263.0}, {"date": "2025-09-16", "close": 9.47, "volume": 446389.0}, {"date": "2025-09-17", "close": 9.5, "volume": 521937.0}, {"date": "2025-09-18", "close": 9.8, "volume": 322604.0}, {"date": "2025-09-19", "close": 9.83, "volume": 167836.0}, {"date": "2025-09-22", "close": 9.8, "volume": 168201.0}, {"date": "2025-09-23", "close": 9.56, "volume": 145197.0}, {"date": "2025-09-24", "close": 9.53, "volume": 112656.0}, {"date": "2025-09-25", "close": 9.43, "volume": 267035.0}, {"date": "2025-09-26", "close": 9.49, "volume": 155356.0}, {"date": "2025-09-29", "close": 9.67, "volume": 190952.0}, {"date": "2025-09-30", "close": 9.6, "volume": 220121.0}, {"date": "2025-10-01", "close": 9.45, "volume": 321760.0}, {"date": "2025-10-02", "close": 9.66, "volume": 236128.0}, {"date": "2025-10-03", "close": 9.64, "volume": 168288.0}, {"date": "2025-10-06", "close": 9.78, "volume": 160289.0}, {"date": "2025-10-07", "close": 9.63, "volume": 196880.0}, {"date": "2025-10-08", "close": 9.65, "volume": 106458.0}, {"date": "2025-10-09", "close": 9.52, "volume": 161731.0}, {"date": "2025-10-10", "close": 9.21, "volume": 277660.0}, {"date": "2025-10-13", "close": 9.65, "volume": 655576.0}, {"date": "2025-10-14", "close": 9.78, "volume": 258706.0}, {"date": "2025-10-15", "close": 9.62, "volume": 344584.0}, {"date": "2025-10-16", "close": 9.56, "volume": 398041.0}, {"date": "2025-10-17", "close": 9.45, "volume": 182618.0}, {"date": "2025-10-20", "close": 9.74, "volume": 406339.0}, {"date": "2025-10-21", "close": 9.71, "volume": 394652.0}, {"date": "2025-10-22", "close": 9.49, "volume": 276563.0}, {"date": "2025-10-23", "close": 9.48, "volume": 203639.0}, {"date": "2025-10-24", "close": 9.71, "volume": 166728.0}, {"date": "2025-10-27", "close": 9.68, "volume": 164254.0}, {"date": "2025-10-28", "close": 9.55, "volume": 191740.0}, {"date": "2025-10-29", "close": 9.35, "volume": 167207.0}, {"date": "2025-10-30", "close": 9.19, "volume": 141307.0}, {"date": "2025-10-31", "close": 9.3, "volume": 92811.0}, {"date": "2025-11-03", "close": 9.25, "volume": 159967.0}, {"date": "2025-11-04", "close": 9.19, "volume": 229017.0}, {"date": "2025-11-05", "close": 9.26, "volume": 148618.0}, {"date": "2025-11-06", "close": 9.03, "volume": 270033.0}, {"date": "2025-11-07", "close": 8.97, "volume": 318413.0}, {"date": "2025-11-10", "close": 9.25, "volume": 246811.0}, {"date": "2025-11-11", "close": 9.5, "volume": 523623.0}, {"date": "2025-11-12", "close": 10.49, "volume": 1983497.0}, {"date": "2025-11-13", "close": 10.16, "volume": 428582.0}, {"date": "2025-11-14", "close": 10.1, "volume": 353497.0}, {"date": "2025-11-17", "close": 9.73, "volume": 594676.0}, {"date": "2025-11-18", "close": 9.79, "volume": 344577.0}, {"date": "2025-11-19", "close": 9.67, "volume": 472553.0}, {"date": "2025-11-20", "close": 9.31, "volume": 449003.0}, {"date": "2025-11-21", "close": 9.63, "volume": 208649.0}, {"date": "2025-11-24", "close": 9.77, "volume": 193880.0}, {"date": "2025-11-25", "close": 9.86, "volume": 327566.0}, {"date": "2025-11-26", "close": 9.94, "volume": 409748.0}, {"date": "2025-11-28", "close": 10.22, "volume": 284397.0}, {"date": "2025-12-01", "close": 10.13, "volume": 256324.0}, {"date": "2025-12-02", "close": 10.22, "volume": 161098.0}, {"date": "2025-12-03", "close": 10.13, "volume": 121963.0}, {"date": "2025-12-04", "close": 10.1, "volume": 227195.0}, {"date": "2025-12-05", "close": 9.98, "volume": 114974.0}, {"date": "2025-12-08", "close": 10.17, "volume": 282375.0}, {"date": "2025-12-09", "close": 10.2, "volume": 160690.0}, {"date": "2025-12-10", "close": 10.18, "volume": 204297.0}, {"date": "2025-12-11", "close": 10.07, "volume": 210473.0}, {"date": "2025-12-12", "close": 9.93, "volume": 176852.0}, {"date": "2025-12-15", "close": 9.8, "volume": 279400.0}, {"date": "2025-12-16", "close": 9.79, "volume": 276524.0}, {"date": "2025-12-17", "close": 9.65, "volume": 364038.0}, {"date": "2025-12-18", "close": 9.92, "volume": 418323.0}, {"date": "2025-12-19", "close": 9.87, "volume": 206602.0}, {"date": "2025-12-22", "close": 10.0, "volume": 420877.0}, {"date": "2025-12-23", "close": 9.83, "volume": 255434.0}, {"date": "2025-12-24", "close": 9.89, "volume": 84429.0}, {"date": "2025-12-26", "close": 9.77, "volume": 181135.0}, {"date": "2025-12-29", "close": 9.78, "volume": 181059.0}, {"date": "2025-12-30", "close": 9.6, "volume": 472025.0}, {"date": "2025-12-31", "close": 9.58, "volume": 369131.0}, {"date": "2026-01-02", "close": 9.35, "volume": 411411.0}, {"date": "2026-01-05", "close": 9.61, "volume": 273238.0}, {"date": "2026-01-06", "close": 9.51, "volume": 334673.0}, {"date": "2026-01-07", "close": 9.39, "volume": 182716.0}, {"date": "2026-01-08", "close": 9.39, "volume": 141383.0}, {"date": "2026-01-09", "close": 9.4, "volume": 208411.0}, {"date": "2026-01-12", "close": 9.52, "volume": 185403.0}, {"date": "2026-01-13", "close": 9.51, "volume": 163076.0}, {"date": "2026-01-14", "close": 9.52, "volume": 232579.0}, {"date": "2026-01-15", "close": 9.59, "volume": 354167.0}, {"date": "2026-01-16", "close": 9.46, "volume": 404103.0}, {"date": "2026-01-20", "close": 9.2, "volume": 478962.0}, {"date": "2026-01-21", "close": 9.22, "volume": 203642.0}, {"date": "2026-01-22", "close": 9.3, "volume": 163518.0}, {"date": "2026-01-23", "close": 9.16, "volume": 146343.0}, {"date": "2026-01-26", "close": 9.2, "volume": 143886.0}, {"date": "2026-01-27", "close": 9.05, "volume": 195622.0}, {"date": "2026-01-28", "close": 8.93, "volume": 200086.0}, {"date": "2026-01-29", "close": 8.88, "volume": 251648.0}, {"date": "2026-01-30", "close": 8.8, "volume": 279481.0}, {"date": "2026-02-02", "close": 8.73, "volume": 257927.0}, {"date": "2026-02-03", "close": 8.42, "volume": 548649.0}, {"date": "2026-02-04", "close": 8.58, "volume": 543358.0}, {"date": "2026-02-05", "close": 8.53, "volume": 547657.0}, {"date": "2026-02-06", "close": 8.64, "volume": 362102.0}, {"date": "2026-02-09", "close": 8.76, "volume": 166282.0}, {"date": "2026-02-10", "close": 8.84, "volume": 257705.0}, {"date": "2026-02-11", "close": 8.63, "volume": 347539.0}, {"date": "2026-02-12", "close": 8.38, "volume": 481865.0}, {"date": "2026-02-13", "close": 8.54, "volume": 294274.0}, {"date": "2026-02-17", "close": 8.57, "volume": 539934.0}, {"date": "2026-02-18", "close": 8.87, "volume": 978344.0}, {"date": "2026-02-19", "close": 9.1, "volume": 595561.0}, {"date": "2026-02-20", "close": 9.0, "volume": 336387.0}, {"date": "2026-02-23", "close": 8.5, "volume": 572880.0}, {"date": "2026-02-24", "close": 8.35, "volume": 396327.0}, {"date": "2026-02-25", "close": 8.17, "volume": 577097.0}, {"date": "2026-02-26", "close": 8.44, "volume": 336191.0}, {"date": "2026-02-27", "close": 8.55, "volume": 326743.0}, {"date": "2026-03-02", "close": 8.74, "volume": 341679.0}, {"date": "2026-03-03", "close": 8.69, "volume": 189170.0}, {"date": "2026-03-04", "close": 8.84, "volume": 186000.0}, {"date": "2026-03-05", "close": 9.02, "volume": 344838.0}, {"date": "2026-03-06", "close": 8.95, "volume": 193165.0}, {"date": "2026-03-09", "close": 8.72, "volume": 961372.0}, {"date": "2026-03-10", "close": 8.7, "volume": 661771.0}, {"date": "2026-03-11", "close": 8.67, "volume": 490637.0}, {"date": "2026-03-12", "close": 8.51, "volume": 420472.0}, {"date": "2026-03-13", "close": 8.55, "volume": 352866.0}, {"date": "2026-03-16", "close": 8.68, "volume": 444146.0}, {"date": "2026-03-17", "close": 8.8, "volume": 625133.0}, {"date": "2026-03-18", "close": 8.74, "volume": 488502.0}, {"date": "2026-03-19", "close": 9.0, "volume": 373344.0}, {"date": "2026-03-20", "close": 9.63, "volume": 870717.0}, {"date": "2026-03-23", "close": 10.15, "volume": 741031.0}, {"date": "2026-03-24", "close": 10.24, "volume": 552213.0}, {"date": "2026-03-25", "close": 10.27, "volume": 385052.0}, {"date": "2026-03-26", "close": 10.28, "volume": 1408620.0}, {"date": "2026-03-27", "close": 9.82, "volume": 456009.0}, {"date": "2026-03-30", "close": 9.82, "volume": 435874.0}, {"date": "2026-03-31", "close": 9.99, "volume": 362821.0}, {"date": "2026-04-01", "close": 9.82, "volume": 259322.0}, {"date": "2026-04-02", "close": 9.87, "volume": 197976.0}, {"date": "2026-04-06", "close": 9.8, "volume": 171654.0}, {"date": "2026-04-07", "close": 9.77, "volume": 173617.0}, {"date": "2026-04-08", "close": 9.79, "volume": 180768.0}, {"date": "2026-04-09", "close": 9.63, "volume": 168879.0}, {"date": "2026-04-10", "close": 9.56, "volume": 138685.0}, {"date": "2026-04-13", "close": 9.76, "volume": 174848.0}, {"date": "2026-04-14", "close": 9.78, "volume": 324477.0}, {"date": "2026-04-15", "close": 10.3, "volume": 312878.0}, {"date": "2026-04-16", "close": 10.47, "volume": 227614.0}, {"date": "2026-04-17", "close": 10.61, "volume": 379583.0}, {"date": "2026-04-20", "close": 10.81, "volume": 284916.0}, {"date": "2026-04-21", "close": 10.74, "volume": 234647.0}, {"date": "2026-04-22", "close": 10.74, "volume": 178909.0}, {"date": "2026-04-23", "close": 10.23, "volume": 174578.0}, {"date": "2026-04-24", "close": 10.27, "volume": 242491.0}, {"date": "2026-04-27", "close": 10.44, "volume": 143556.0}, {"date": "2026-04-28", "close": 10.38, "volume": 172093.0}, {"date": "2026-04-29", "close": 10.27, "volume": 144705.0}, {"date": "2026-04-30", "close": 10.43, "volume": 238729.0}, {"date": "2026-05-01", "close": 10.88, "volume": 283198.0}, {"date": "2026-05-04", "close": 10.69, "volume": 270931.0}, {"date": "2026-05-05", "close": 10.81, "volume": 156873.0}, {"date": "2026-05-06", "close": 10.65, "volume": 332467.0}, {"date": "2026-05-07", "close": 10.78, "volume": 154055.0}, {"date": "2026-05-08", "close": 11.06, "volume": 315962.0}, {"date": "2026-05-11", "close": 10.75, "volume": 646149.0}, {"date": "2026-05-12", "close": 10.31, "volume": 175616.0}, {"date": "2026-05-13", "close": 10.45, "volume": 209458.0}, {"date": "2026-05-14", "close": 10.4, "volume": 254198.0}, {"date": "2026-05-15", "close": 10.28, "volume": 256677.0}, {"date": "2026-05-18", "close": 10.89, "volume": 281161.0}, {"date": "2026-05-19", "close": 10.67, "volume": 544339.0}, {"date": "2026-05-20", "close": 9.01, "volume": 1616236.0}, {"date": "2026-05-21", "close": 8.84, "volume": 757074.0}, {"date": "2026-05-22", "close": 8.98, "volume": 757079.0}, {"date": "2026-05-26", "close": 8.66, "volume": 743022.0}, {"date": "2026-05-27", "close": 8.65, "volume": 516712.0}, {"date": "2026-05-28", "close": 8.47, "volume": 1143210.0}, {"date": "2026-05-29", "close": 8.49, "volume": 483443.0}, {"date": "2026-06-01", "close": 8.31, "volume": 732407.0}, {"date": "2026-06-02", "close": 8.17, "volume": 787549.0}, {"date": "2026-06-03", "close": 8.05, "volume": 665313.0}, {"date": "2026-06-04", "close": 8.13, "volume": 843217.0}, {"date": "2026-06-05", "close": 7.88, "volume": 406060.0}, {"date": "2026-06-08", "close": 7.71, "volume": 636561.0}, {"date": "2026-06-09", "close": 7.84, "volume": 534425.0}, {"date": "2026-06-10", "close": 7.91, "volume": 457233.0}, {"date": "2026-06-11", "close": 8.27, "volume": 522582.0}, {"date": "2026-06-12", "close": 8.42, "volume": 648365.0}, {"date": "2026-06-15", "close": 8.56, "volume": 679652.0}, {"date": "2026-06-16", "close": 8.63, "volume": 401211.0}, {"date": "2026-06-17", "close": 8.45, "volume": 502964.0}, {"date": "2026-06-18", "close": 8.51, "volume": 550153.0}, {"date": "2026-06-22", "close": 8.62, "volume": 1183919.0}, {"date": "2026-06-23", "close": 8.73, "volume": 844511.0}, {"date": "2026-06-24", "close": 8.96, "volume": 661922.0}, {"date": "2026-06-25", "close": 8.7, "volume": 537539.0}, {"date": "2026-06-26", "close": 9.21, "volume": 482961.0}, {"date": "2026-06-29", "close": 9.44, "volume": 787290.0}, {"date": "2026-06-30", "close": 9.71, "volume": 483031.0}, {"date": "2026-07-01", "close": 9.58, "volume": 457048.0}, {"date": "2026-07-02", "close": 9.4, "volume": 368753.0}, {"date": "2026-07-06", "close": 9.27, "volume": 310064.0}, {"date": "2026-07-07", "close": 9.2, "volume": 284632.0}, {"date": "2026-07-08", "close": 9.23, "volume": 201074.0}, {"date": "2026-07-09", "close": 9.4, "volume": 216550.0}, {"date": "2026-07-10", "close": 9.36, "volume": 234636.0}, {"date": "2026-07-13", "close": 9.33, "volume": 297684.0}, {"date": "2026-07-14", "close": 9.34, "volume": 291047.0}, {"date": "2026-07-15", "close": 9.59, "volume": 243768.0}, {"date": "2026-07-16", "close": 9.66, "volume": 317619.0}, {"date": "2026-07-17", "close": 9.37, "volume": 322508.0}, {"date": "2026-07-20", "close": 9.63, "volume": 244383.0}, {"date": "2026-07-21", "close": 9.47, "volume": 242302.0}, {"date": "2026-07-22", "close": 9.26, "volume": 248557.0}, {"date": "2026-07-23", "close": 9.28, "volume": 218079.0}, {"date": "2026-07-24", "close": 9.32, "volume": 231292.0}, {"date": "2026-07-27", "close": 9.43, "volume": 306747.0}, {"date": "2026-07-28", "close": 9.61, "volume": 299087.0}, {"date": "2026-07-29", "close": 9.65, "volume": 237885.0}, {"date": "2026-07-30", "close": 9.58, "volume": 222481.0}, {"date": "2026-07-31", "close": 9.54, "volume": 187038.0}, {"date": "2026-08-03", "close": 9.72, "volume": 263300.0}, {"date": "2026-08-04", "close": 9.81, "volume": 370654.0}, {"date": "2026-08-05", "close": 9.62, "volume": 261420.0}, {"date": "2026-08-06", "close": 9.67, "volume": 372998.0}, {"date": "2026-08-07", "close": 9.81, "volume": 314340.0}], "refreshing": true}