{"ticker": "RYAM", "overview": {"cik": "1597672", "ticker": "RYAM", "name": "RAYONIER ADVANCED MATERIALS INC.", "industry": "Pulp Mills", "country": "United States", "sic": "2611", "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001225208-26-007401", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001225208-26-007404", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001225208-26-007403", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001225208-26-007402", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001225208-26-007400", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001225208-26-007399", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001225208-26-007398", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001225208-26-007109", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001225208-26-007070", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001597672-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001597672-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001140361-26-029287", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-15", "title": "Form SCHEDULE 13D/A", "accession": "0000950103-26-010634", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000812", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001225208-26-006247", "price_sensitive": false}, {"form": "3", "date": "2026-06-30", "title": "Initial insider holdings", "accession": "0001225208-26-006245", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001597672-26-000025", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001597672-26-000024", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001597672-26-000023", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-23", "title": "Employee share plan", "accession": "0001214659-26-007670", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001140361-26-025848", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001597672-26-000019", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005385", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005384", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005383", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 17634.476310000002, "net": -17634.476310000002, "insiders": 1, "first_date": "2026-08-07", "last_date": "2026-08-07"}, "metrics": {"ticker": "RYAM", "has_prices": true, "as_of": "2026-08-07", "last": 9.02, "prev_close": 9.16, "change": -0.14000000000000057, "change_pct": -0.015283842794759887, "session_volume": 929682.0, "vwap_5": 9.254197127471562, "vwap_20": 8.671477245624713, "vwap_60": 8.461128033676339, "vwap_250": 8.230714042843335, "high_52w": 11.75, "low_52w": 5.52, "avg_volume_20": 1012567.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-007398", "src": "INSIDERS", "ticker": "RYAM", "cik": "1597672", "company": "RAYONIER ADVANCED MATERIALS INC.", "company_raw": "RAYONIER ADVANCED MATERIALS INC.", "who": "Timothy Andrew Brown", "who_key": "Brown Timothy Andrew", "role": "Vice President, IT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "President files routine paperwork on RYAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2102590/000122520826007398/0001225208-26-007398-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97361}, {"id": "0001225208-26-007399", "src": "INSIDERS", "ticker": "RYAM", "cik": "1597672", "company": "RAYONIER ADVANCED MATERIALS INC.", "company_raw": "RAYONIER ADVANCED MATERIALS INC.", "who": "Kenneth James Duffy", "who_key": "Duffy Kenneth James", "role": "SVP, Paperboard/HYP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "Director files routine paperwork on RYAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864507/000122520826007399/0001225208-26-007399-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97361}, {"id": "0001225208-26-007402", "src": "INSIDERS", "ticker": "RYAM", "cik": "1597672", "company": "RAYONIER ADVANCED MATERIALS INC.", "company_raw": "RAYONIER ADVANCED MATERIALS INC.", "who": "Michael D. Osborne", "who_key": "Osborne Michael D", "role": "Vice President, Manufacturing", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "President files routine paperwork on RYAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973651/000122520826007402/0001225208-26-007402-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97361}, {"id": "0001225208-26-007403", "src": "INSIDERS", "ticker": "RYAM", "cik": "1597672", "company": "RAYONIER ADVANCED MATERIALS INC.", "company_raw": "RAYONIER ADVANCED MATERIALS INC.", "who": "Christian Antoine Lucien Ribeyrolle", "who_key": "Ribeyrolle Christian Antoine Lucien", "role": "SVP, High Purity Cellulose", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "Insider files routine paperwork on RYAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891056/000122520826007403/0001225208-26-007403-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97361}, {"id": "0001225208-26-007400", "src": "INSIDERS", "ticker": "RYAM", "cik": "1597672", "company": "RAYONIER ADVANCED MATERIALS INC.", "company_raw": "RAYONIER ADVANCED MATERIALS INC.", "who": "Marie Manon Lise Gingras", "who_key": "Gingras Marie Manon Lise", "role": "Vice President, Human Resource", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "President files routine paperwork on RYAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2100187/000122520826007400/0001225208-26-007400-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97361}, {"id": "0001225208-26-007404", "src": "INSIDERS", "ticker": "RYAM", "cik": "1597672", "company": "RAYONIER ADVANCED MATERIALS INC.", "company_raw": "RAYONIER ADVANCED MATERIALS INC.", "who": "Christopher W. Sittard", "who_key": "Sittard Christopher W", "role": "Vice President, Sourcing", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "President files routine paperwork on RYAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2008206/000122520826007404/0001225208-26-007404-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97361}, {"id": "0001225208-26-007401", "src": "INSIDERS", "ticker": "RYAM", "cik": "1597672", "company": "RAYONIER ADVANCED MATERIALS INC.", "company_raw": "RAYONIER ADVANCED MATERIALS INC.", "who": "Marcus J. Moeltner", "who_key": "Moeltner Marcus J.", "role": "CFO and SVP, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "CFO files routine paperwork on RYAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780109/000122520826007401/0001225208-26-007401-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97361}, {"id": "0001225208-26-007070", "src": "INSIDERS", "ticker": "RYAM", "cik": "1597672", "company": "RAYONIER ADVANCED MATERIALS INC.", "company_raw": "RAYONIER ADVANCED MATERIALS INC.", "who": "Lisa M. Palumbo", "who_key": "PALUMBO LISA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 17634.476310000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "Boardroom sells $18K of RYAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1597672/000122520826007070/0001225208-26-007070-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126161}, {"id": "0001225208-26-007109", "src": "INSIDERS", "ticker": "RYAM", "cik": "1597672", "company": "RAYONIER ADVANCED MATERIALS INC.", "company_raw": "RAYONIER ADVANCED MATERIALS INC.", "who": "Christian Antoine Lucien Ribeyrolle", "who_key": "Ribeyrolle Christian Antoine Lucien", "role": "SVP, High Purity Cellulose", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "Insider files routine paperwork on RYAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891056/000122520826007109/0001225208-26-007109-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157841}, {"id": "13DG-0000950103-26-010634", "src": "13DG", "ticker": "RYAM", "cik": "1597672", "company": "RAYONIER ADVANCED MATERIALS INC.", "company_raw": "RAYONIER ADVANCED MATERIALS INC.", "who": "Aipcf VIII (Cayman), Ltd.", "who_key": "AIPCF VIII (Cayman), Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "AIPCF VIII (Cayman), Ltd. moves to a 5.0416% activist stake in RYAM", "source_url": "https://www.sec.gov/Archives/edgar/data/2048379/0000950103-26-010634-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-14", "mins": 160721}, {"id": "13DG-0000354204-26-000812", "src": "13DG", "ticker": "RYAM", "cik": "1597672", "company": "RAYONIER ADVANCED MATERIALS INC.", "company_raw": "RAYONIER ADVANCED MATERIALS INC.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 4.9% passive stake in RYAM", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000812-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0000102909-26-002199", "src": "13DG", "ticker": "RYAM", "cik": "1597672", "company": "RAYONIER ADVANCED MATERIALS INC.", "company_raw": "RAYONIER ADVANCED MATERIALS INC.", "who": "Rayonier Advanced Materials Inc.", "who_key": "RAYONIER ADVANCED MATERIALS INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "RAYONIER ADVANCED MATERIALS INC. adjusts its stake in RYAM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1597672/0000102909-26-002199-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}, {"id": "SENATE-f40d964154e94ec3960f2071ed4d08bf-1", "src": "CONGRESS", "ticker": "RYAM", "cik": "", "company": "RAYONIER ADVANCED MATERIALS INC.", "company_raw": "Rayonier Advanced Materials Inc. (NYSE)", "who": "Sen. Angus S King, Jr.", "who_key": "Sen. Angus S King, Jr.", "role": "King, Angus (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Angus S King, Jr. sells RYAM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f40d9641-54e9-4ec3-960f-2071ed4d08bf/", "trade_date": "2014-07-25", "timestamp": "2014-07-25", "mins": 6456401}], "recent_buys": [], "institutional": [{"id": "13DG-0000950103-26-010634", "src": "13DG", "ticker": "RYAM", "cik": "1597672", "company": "RAYONIER ADVANCED MATERIALS INC.", "company_raw": "RAYONIER ADVANCED MATERIALS INC.", "who": "Aipcf VIII (Cayman), Ltd.", "who_key": "AIPCF VIII (Cayman), Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "AIPCF VIII (Cayman), Ltd. moves to a 5.0416% activist stake in RYAM", "source_url": "https://www.sec.gov/Archives/edgar/data/2048379/0000950103-26-010634-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-14", "mins": 160721}, {"id": "13DG-0000354204-26-000812", "src": "13DG", "ticker": "RYAM", "cik": "1597672", "company": "RAYONIER ADVANCED MATERIALS INC.", "company_raw": "RAYONIER ADVANCED MATERIALS INC.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 4.9% passive stake in RYAM", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000812-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0000102909-26-002199", "src": "13DG", "ticker": "RYAM", "cik": "1597672", "company": "RAYONIER ADVANCED MATERIALS INC.", "company_raw": "RAYONIER ADVANCED MATERIALS INC.", "who": "Rayonier Advanced Materials Inc.", "who_key": "RAYONIER ADVANCED MATERIALS INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pulp Mills", "country": "United States", "headline": "RAYONIER ADVANCED MATERIALS INC. adjusts its stake in RYAM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1597672/0000102909-26-002199-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Rayonier Advanced Materials Inc. Common Stock", "new_value": "RAYONIER ADVANCED MATERIALS INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001597672", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001597672", "applied": 1, "detected_at": "2026-10-27T10:11:22.353768"}]}, "key_people": [{"who": "Lisa M. Palumbo", "who_key": "PALUMBO LISA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 17634.476310000002, "net": -17634.476310000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17634.476310000002, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1597672/000122520826007070/0001225208-26-007070-index.htm"}], "latest": {"action": "SELL", "amount": 17634.476310000002, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1597672/000122520826007070/0001225208-26-007070-index.htm"}}, {"who": "Sen. Angus S King, Jr.", "who_key": "Sen. Angus S King, Jr.", "role": "King, Angus (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-07-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f40d9641-54e9-4ec3-960f-2071ed4d08bf/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-07-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f40d9641-54e9-4ec3-960f-2071ed4d08bf/"}}], "activity": [{"date": "2026-08-07", "net": -17634.476310000002}], "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001225208-26-007401", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001225208-26-007404", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001225208-26-007403", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001225208-26-007402", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001225208-26-007400", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001225208-26-007399", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001225208-26-007398", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001225208-26-007109", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001225208-26-007070", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001597672-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001597672-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001140361-26-029287", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-15", "title": "Form SCHEDULE 13D/A", "accession": "0000950103-26-010634", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000812", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001225208-26-006247", "price_sensitive": false}, {"form": "3", "date": "2026-06-30", "title": "Initial insider holdings", "accession": "0001225208-26-006245", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001597672-26-000025", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001597672-26-000024", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001597672-26-000023", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-23", "title": "Employee share plan", "accession": "0001214659-26-007670", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001140361-26-025848", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001597672-26-000019", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005385", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005384", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005383", "price_sensitive": false}], "performance": {"ticker": "RYAM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 12.63, "volume": 2075240.0}, {"date": "2016-08-09", "close": 12.44, "volume": 2040554.0}, {"date": "2016-08-10", "close": 11.91, "volume": 1034190.0}, {"date": "2016-08-11", "close": 12.02, "volume": 1395693.0}, {"date": "2016-08-12", "close": 11.94, "volume": 869689.0}, {"date": "2016-08-15", "close": 12.18, "volume": 1033245.0}, {"date": "2016-08-16", "close": 12.32, "volume": 920881.0}, {"date": "2016-08-17", "close": 12.18, "volume": 518697.0}, {"date": "2016-08-18", "close": 12.18, "volume": 804907.0}, {"date": "2016-08-19", "close": 12.21, "volume": 401498.0}, {"date": "2016-08-22", "close": 12.23, "volume": 983660.0}, {"date": "2016-08-23", "close": 12.45, "volume": 741916.0}, {"date": "2016-08-24", "close": 12.11, "volume": 1270803.0}, {"date": "2016-08-25", "close": 12.35, "volume": 779368.0}, {"date": "2016-08-26", "close": 12.06, "volume": 495457.0}, {"date": "2016-08-29", "close": 12.4, "volume": 553225.0}, {"date": "2016-08-30", "close": 12.28, "volume": 356626.0}, {"date": "2016-08-31", "close": 12.3, "volume": 927855.0}, {"date": "2016-09-01", "close": 11.93, "volume": 613682.0}, {"date": "2016-09-02", "close": 12.23, "volume": 533653.0}, {"date": "2016-09-06", "close": 11.23, "volume": 1414676.0}, {"date": "2016-09-07", "close": 11.52, "volume": 1043125.0}, {"date": "2016-09-08", "close": 11.39, "volume": 788331.0}, {"date": "2016-09-09", "close": 10.72, "volume": 856477.0}, {"date": "2016-09-12", "close": 11.09, "volume": 772624.0}, {"date": "2016-09-13", "close": 11.17, "volume": 718849.0}, {"date": "2016-09-14", "close": 11.34, "volume": 1194555.0}, {"date": "2016-09-15", "close": 11.84, "volume": 1443302.0}, {"date": "2016-09-16", "close": 11.57, "volume": 913454.0}, {"date": "2016-09-19", "close": 11.69, "volume": 437347.0}, {"date": "2016-09-20", "close": 11.7, "volume": 314082.0}, {"date": "2016-09-21", "close": 12.02, "volume": 571841.0}, {"date": "2016-09-22", "close": 12.51, "volume": 648923.0}, {"date": "2016-09-23", "close": 12.52, "volume": 414170.0}, {"date": "2016-09-26", "close": 12.2, "volume": 387184.0}, {"date": "2016-09-27", "close": 12.38, "volume": 426159.0}, {"date": "2016-09-28", "close": 12.74, "volume": 500829.0}, {"date": "2016-09-29", "close": 13.01, "volume": 1009131.0}, {"date": "2016-09-30", "close": 13.37, "volume": 809190.0}, {"date": "2016-10-03", "close": 13.51, "volume": 519761.0}, {"date": "2016-10-04", "close": 12.94, "volume": 364689.0}, {"date": "2016-10-05", "close": 13.28, "volume": 321059.0}, {"date": "2016-10-06", "close": 13.06, "volume": 1033377.0}, {"date": "2016-10-07", "close": 13.13, "volume": 309174.0}, {"date": "2016-10-10", "close": 13.39, "volume": 455384.0}, {"date": "2016-10-11", "close": 13.12, "volume": 1665233.0}, {"date": "2016-10-12", "close": 13.2, "volume": 410796.0}, {"date": "2016-10-13", "close": 12.63, "volume": 1353376.0}, {"date": "2016-10-14", "close": 12.85, "volume": 249319.0}, {"date": "2016-10-17", "close": 13.01, "volume": 321754.0}, {"date": "2016-10-18", "close": 13.11, "volume": 953308.0}, {"date": "2016-10-19", "close": 13.16, "volume": 962534.0}, {"date": "2016-10-20", "close": 13.38, "volume": 592855.0}, {"date": "2016-10-21", "close": 13.77, "volume": 1258309.0}, {"date": "2016-10-24", "close": 13.63, "volume": 1472437.0}, {"date": "2016-10-25", "close": 13.51, "volume": 788750.0}, {"date": "2016-10-26", "close": 13.12, "volume": 540534.0}, {"date": "2016-10-27", "close": 13.26, "volume": 1142433.0}, {"date": "2016-10-28", "close": 13.21, "volume": 371043.0}, {"date": "2016-10-31", "close": 12.93, "volume": 692817.0}, {"date": "2016-11-01", "close": 12.47, "volume": 1773112.0}, {"date": "2016-11-02", "close": 11.93, "volume": 835727.0}, {"date": "2016-11-03", "close": 12.09, "volume": 700732.0}, {"date": "2016-11-04", "close": 12.03, "volume": 599271.0}, {"date": "2016-11-07", "close": 12.25, "volume": 383091.0}, {"date": "2016-11-08", "close": 12.26, "volume": 411498.0}, {"date": "2016-11-09", "close": 12.65, "volume": 459552.0}, {"date": "2016-11-10", "close": 12.84, "volume": 728725.0}, {"date": "2016-11-11", "close": 13.39, "volume": 671618.0}, {"date": "2016-11-14", "close": 13.78, "volume": 599552.0}, {"date": "2016-11-15", "close": 13.72, "volume": 448064.0}, {"date": "2016-11-16", "close": 13.65, "volume": 384106.0}, {"date": "2016-11-17", "close": 13.83, "volume": 573838.0}, {"date": "2016-11-18", "close": 14.16, "volume": 450614.0}, {"date": "2016-11-21", "close": 14.18, "volume": 337848.0}, {"date": "2016-11-22", "close": 14.49, "volume": 681291.0}, {"date": "2016-11-23", "close": 14.51, "volume": 266075.0}, {"date": "2016-11-25", "close": 14.02, "volume": 263102.0}, {"date": "2016-11-28", "close": 13.72, "volume": 292806.0}, {"date": "2016-11-29", "close": 13.84, "volume": 283990.0}, {"date": "2016-11-30", "close": 13.88, "volume": 515013.0}, {"date": "2016-12-01", "close": 13.77, "volume": 246309.0}, {"date": "2016-12-02", "close": 13.88, "volume": 319206.0}, {"date": "2016-12-05", "close": 14.38, "volume": 453390.0}, {"date": "2016-12-06", "close": 14.57, "volume": 344768.0}, {"date": "2016-12-07", "close": 14.61, "volume": 621826.0}, {"date": "2016-12-08", "close": 15.38, "volume": 517719.0}, {"date": "2016-12-09", "close": 15.41, "volume": 428575.0}, {"date": "2016-12-12", "close": 15.63, "volume": 522043.0}, {"date": "2016-12-13", "close": 15.6, "volume": 445515.0}, {"date": "2016-12-14", "close": 15.34, "volume": 382220.0}, {"date": "2016-12-15", "close": 15.4, "volume": 439108.0}, {"date": "2016-12-16", "close": 15.66, "volume": 824008.0}, {"date": "2016-12-19", "close": 15.98, "volume": 514614.0}, {"date": "2016-12-20", "close": 16.07, "volume": 411534.0}, {"date": "2016-12-21", "close": 15.91, "volume": 572262.0}, {"date": "2016-12-22", "close": 15.91, "volume": 407946.0}, {"date": "2016-12-23", "close": 15.86, "volume": 262989.0}, {"date": "2016-12-27", "close": 15.94, "volume": 148797.0}, {"date": "2016-12-28", "close": 15.49, "volume": 222339.0}, {"date": "2016-12-29", "close": 15.55, "volume": 353394.0}, {"date": "2016-12-30", "close": 15.46, "volume": 352512.0}, {"date": "2017-01-03", "close": 15.76, "volume": 399595.0}, {"date": "2017-01-04", "close": 16.49, "volume": 658986.0}, {"date": "2017-01-05", "close": 16.38, "volume": 292762.0}, {"date": "2017-01-06", "close": 16.08, "volume": 196389.0}, {"date": "2017-01-09", "close": 15.67, "volume": 293358.0}, {"date": "2017-01-10", "close": 15.68, "volume": 316373.0}, {"date": "2017-01-11", "close": 16.17, "volume": 285237.0}, {"date": "2017-01-12", "close": 16.26, "volume": 750891.0}, {"date": "2017-01-13", "close": 16.27, "volume": 219884.0}, {"date": "2017-01-17", "close": 15.7, "volume": 203462.0}, {"date": "2017-01-18", "close": 15.57, "volume": 157594.0}, {"date": "2017-01-19", "close": 15.51, "volume": 377054.0}, {"date": "2017-01-20", "close": 15.61, "volume": 256493.0}, {"date": "2017-01-23", "close": 16.37, "volume": 462374.0}, {"date": "2017-01-24", "close": 16.44, "volume": 435466.0}, {"date": "2017-01-25", "close": 16.43, "volume": 359652.0}, {"date": "2017-01-26", "close": 16.05, "volume": 293141.0}, {"date": "2017-01-27", "close": 17.13, "volume": 1190958.0}, {"date": "2017-01-30", "close": 16.78, "volume": 671743.0}, {"date": "2017-01-31", "close": 13.57, "volume": 1724738.0}, {"date": "2017-02-01", "close": 13.54, "volume": 1780750.0}, {"date": "2017-02-02", "close": 13.57, "volume": 1123594.0}, {"date": "2017-02-03", "close": 13.78, "volume": 489831.0}, {"date": "2017-02-06", "close": 13.81, "volume": 495224.0}, {"date": "2017-02-07", "close": 13.29, "volume": 434777.0}, {"date": "2017-02-08", "close": 12.94, "volume": 484893.0}, {"date": "2017-02-09", "close": 13.25, "volume": 416066.0}, {"date": "2017-02-10", "close": 13.31, "volume": 368613.0}, {"date": "2017-02-13", "close": 13.15, "volume": 268334.0}, {"date": "2017-02-14", "close": 13.1, "volume": 311095.0}, {"date": "2017-02-15", "close": 13.13, "volume": 290248.0}, {"date": "2017-02-16", "close": 13.1, "volume": 244137.0}, {"date": "2017-02-17", "close": 12.81, "volume": 562903.0}, {"date": "2017-02-21", "close": 12.89, "volume": 238234.0}, {"date": "2017-02-22", "close": 12.55, "volume": 304353.0}, {"date": "2017-02-23", "close": 12.36, "volume": 338134.0}, {"date": "2017-02-24", "close": 12.31, "volume": 543992.0}, {"date": "2017-02-27", "close": 12.99, "volume": 860887.0}, {"date": "2017-02-28", "close": 13.26, "volume": 980106.0}, {"date": "2017-03-01", "close": 13.39, "volume": 399489.0}, {"date": "2017-03-02", "close": 13.15, "volume": 331844.0}, {"date": "2017-03-03", "close": 13.46, "volume": 310501.0}, {"date": "2017-03-06", "close": 13.39, "volume": 352904.0}, {"date": "2017-03-07", "close": 13.2, "volume": 226427.0}, {"date": "2017-03-08", "close": 12.91, "volume": 435391.0}, {"date": "2017-03-09", "close": 13.06, "volume": 315205.0}, {"date": "2017-03-10", "close": 13.15, "volume": 219655.0}, {"date": "2017-03-13", "close": 13.31, "volume": 275825.0}, {"date": "2017-03-14", "close": 13.26, "volume": 222130.0}, {"date": "2017-03-15", "close": 13.55, "volume": 408867.0}, {"date": "2017-03-16", "close": 13.39, "volume": 304700.0}, {"date": "2017-03-17", "close": 13.23, "volume": 518541.0}, {"date": "2017-03-20", "close": 13.4, "volume": 225062.0}, {"date": "2017-03-21", "close": 12.74, "volume": 259558.0}, {"date": "2017-03-22", "close": 12.63, "volume": 1038917.0}, {"date": "2017-03-23", "close": 12.7, "volume": 408436.0}, {"date": "2017-03-24", "close": 12.45, "volume": 614313.0}, {"date": "2017-03-27", "close": 12.49, "volume": 263104.0}, {"date": "2017-03-28", "close": 12.98, "volume": 423699.0}, {"date": "2017-03-29", "close": 12.92, "volume": 197817.0}, {"date": "2017-03-30", "close": 13.13, "volume": 228242.0}, {"date": "2017-03-31", "close": 13.45, "volume": 461183.0}, {"date": "2017-04-03", "close": 12.58, "volume": 484208.0}, {"date": "2017-04-04", "close": 13.0, "volume": 683097.0}, {"date": "2017-04-05", "close": 12.45, "volume": 701225.0}, {"date": "2017-04-06", "close": 12.91, "volume": 490740.0}, {"date": "2017-04-07", "close": 12.94, "volume": 455602.0}, {"date": "2017-04-10", "close": 12.9, "volume": 296680.0}, {"date": "2017-04-11", "close": 13.34, "volume": 236571.0}, {"date": "2017-04-12", "close": 12.6, "volume": 301751.0}, {"date": "2017-04-13", "close": 12.51, "volume": 222030.0}, {"date": "2017-04-17", "close": 12.79, "volume": 287062.0}, {"date": "2017-04-18", "close": 12.72, "volume": 209088.0}, {"date": "2017-04-19", "close": 12.67, "volume": 593565.0}, {"date": "2017-04-20", "close": 12.89, "volume": 226805.0}, {"date": "2017-04-21", "close": 12.5, "volume": 523325.0}, {"date": "2017-04-24", "close": 13.14, "volume": 386763.0}, {"date": "2017-04-25", "close": 13.05, "volume": 353476.0}, {"date": "2017-04-26", "close": 13.32, "volume": 370560.0}, {"date": "2017-04-27", "close": 13.2, "volume": 339155.0}, {"date": "2017-04-28", "close": 13.25, "volume": 384569.0}, {"date": "2017-05-01", "close": 13.21, "volume": 342565.0}, {"date": "2017-05-02", "close": 12.18, "volume": 1461314.0}, {"date": "2017-05-03", "close": 13.05, "volume": 855097.0}, {"date": "2017-05-04", "close": 13.25, "volume": 441766.0}, {"date": "2017-05-05", "close": 13.31, "volume": 454158.0}, {"date": "2017-05-08", "close": 13.12, "volume": 269821.0}, {"date": "2017-05-09", "close": 12.82, "volume": 336246.0}, {"date": "2017-05-10", "close": 13.28, "volume": 339911.0}, {"date": "2017-05-11", "close": 13.1, "volume": 227404.0}, {"date": "2017-05-12", "close": 12.79, "volume": 360989.0}, {"date": "2017-05-15", "close": 13.11, "volume": 317735.0}, {"date": "2017-05-16", "close": 13.26, "volume": 232672.0}, {"date": "2017-05-17", "close": 12.96, "volume": 391875.0}, {"date": "2017-05-18", "close": 12.8, "volume": 456301.0}, {"date": "2017-05-19", "close": 13.17, "volume": 392957.0}, {"date": "2017-05-22", "close": 13.16, "volume": 535548.0}, {"date": "2017-05-23", "close": 13.26, "volume": 343224.0}, {"date": "2017-05-24", "close": 13.25, "volume": 280289.0}, {"date": "2017-05-25", "close": 14.76, "volume": 2555460.0}, {"date": "2017-05-26", "close": 16.05, "volume": 1737135.0}, {"date": "2017-05-30", "close": 17.18, "volume": 2307426.0}, {"date": "2017-05-31", "close": 17.39, "volume": 1063888.0}, {"date": "2017-06-01", "close": 16.49, "volume": 1591090.0}, {"date": "2017-06-02", "close": 16.82, "volume": 894049.0}, {"date": "2017-06-05", "close": 16.81, "volume": 692420.0}, {"date": "2017-06-06", "close": 16.97, "volume": 498899.0}, {"date": "2017-06-07", "close": 16.47, "volume": 751222.0}, {"date": "2017-06-08", "close": 16.66, "volume": 743268.0}, {"date": "2017-06-09", "close": 17.07, "volume": 703747.0}, {"date": "2017-06-12", "close": 16.78, "volume": 838543.0}, {"date": "2017-06-13", "close": 16.55, "volume": 523431.0}, {"date": "2017-06-14", "close": 16.32, "volume": 646820.0}, {"date": "2017-06-15", "close": 16.3, "volume": 582005.0}, {"date": "2017-06-16", "close": 16.3, "volume": 859346.0}, {"date": "2017-06-19", "close": 16.04, "volume": 788737.0}, {"date": "2017-06-20", "close": 15.65, "volume": 492134.0}, {"date": "2017-06-21", "close": 15.06, "volume": 897132.0}, {"date": "2017-06-22", "close": 15.07, "volume": 1035414.0}, {"date": "2017-06-23", "close": 15.17, "volume": 772272.0}, {"date": "2017-06-26", "close": 15.16, "volume": 676084.0}, {"date": "2017-06-27", "close": 15.54, "volume": 843758.0}, {"date": "2017-06-28", "close": 15.52, "volume": 459716.0}, {"date": "2017-06-29", "close": 15.77, "volume": 346363.0}, {"date": "2017-06-30", "close": 15.72, "volume": 255383.0}, {"date": "2017-07-03", "close": 15.99, "volume": 145177.0}, {"date": "2017-07-05", "close": 15.67, "volume": 488581.0}, {"date": "2017-07-06", "close": 15.17, "volume": 365556.0}, {"date": "2017-07-07", "close": 15.7, "volume": 360896.0}, {"date": "2017-07-10", "close": 15.67, "volume": 305386.0}, {"date": "2017-07-11", "close": 15.61, "volume": 274920.0}, {"date": "2017-07-12", "close": 15.77, "volume": 488177.0}, {"date": "2017-07-13", "close": 15.72, "volume": 266760.0}, {"date": "2017-07-14", "close": 15.26, "volume": 619571.0}, {"date": "2017-07-17", "close": 15.4, "volume": 657781.0}, {"date": "2017-07-18", "close": 15.01, "volume": 444855.0}, {"date": "2017-07-19", "close": 14.87, "volume": 782662.0}, {"date": "2017-07-20", "close": 14.87, "volume": 854040.0}, {"date": "2017-07-21", "close": 14.6, "volume": 800197.0}, {"date": "2017-07-24", "close": 15.92, "volume": 1975279.0}, {"date": "2017-07-25", "close": 15.9, "volume": 924486.0}, {"date": "2017-07-26", "close": 15.83, "volume": 415830.0}, {"date": "2017-07-27", "close": 15.71, "volume": 477295.0}, {"date": "2017-07-28", "close": 14.84, "volume": 778341.0}, {"date": "2017-07-31", "close": 14.91, "volume": 383535.0}, {"date": "2017-08-01", "close": 14.92, "volume": 442384.0}, {"date": "2017-08-02", "close": 14.74, "volume": 340527.0}, {"date": "2017-08-03", "close": 14.1, "volume": 857348.0}, {"date": "2017-08-04", "close": 13.79, "volume": 710235.0}, {"date": "2017-08-07", "close": 13.86, "volume": 748198.0}, {"date": "2017-08-08", "close": 13.45, "volume": 563381.0}, {"date": "2017-08-09", "close": 13.31, "volume": 577562.0}, {"date": "2017-08-10", "close": 13.24, "volume": 827354.0}, {"date": "2017-08-11", "close": 13.35, "volume": 648667.0}, {"date": "2017-08-14", "close": 13.68, "volume": 754619.0}, {"date": "2017-08-15", "close": 13.49, "volume": 506700.0}, {"date": "2017-08-16", "close": 13.44, "volume": 417102.0}, {"date": "2017-08-17", "close": 13.5, "volume": 827594.0}, {"date": "2017-08-18", "close": 13.9, "volume": 581758.0}, {"date": "2017-08-21", "close": 13.63, "volume": 518961.0}, {"date": "2017-08-22", "close": 13.55, "volume": 343888.0}, {"date": "2017-08-23", "close": 13.51, "volume": 431783.0}, {"date": "2017-08-24", "close": 13.8, "volume": 385468.0}, {"date": "2017-08-25", "close": 13.66, "volume": 327557.0}, {"date": "2017-08-28", "close": 13.57, "volume": 217368.0}, {"date": "2017-08-29", "close": 13.68, "volume": 362951.0}, {"date": "2017-08-30", "close": 13.65, "volume": 209569.0}, {"date": "2017-08-31", "close": 13.72, "volume": 226836.0}, {"date": "2017-09-01", "close": 13.86, "volume": 226190.0}, {"date": "2017-09-05", "close": 13.87, "volume": 515969.0}, {"date": "2017-09-06", "close": 13.72, "volume": 395356.0}, {"date": "2017-09-07", "close": 13.64, "volume": 412222.0}, {"date": "2017-09-08", "close": 13.97, "volume": 666860.0}, {"date": "2017-09-11", "close": 13.83, "volume": 515041.0}, {"date": "2017-09-12", "close": 13.66, "volume": 203184.0}, {"date": "2017-09-13", "close": 13.63, "volume": 349496.0}, {"date": "2017-09-14", "close": 13.75, "volume": 555601.0}, {"date": "2017-09-15", "close": 13.59, "volume": 561008.0}, {"date": "2017-09-18", "close": 13.69, "volume": 420432.0}, {"date": "2017-09-19", "close": 13.69, "volume": 145069.0}, {"date": "2017-09-20", "close": 13.67, "volume": 276219.0}, {"date": "2017-09-21", "close": 13.52, "volume": 252077.0}, {"date": "2017-09-22", "close": 13.55, "volume": 245230.0}, {"date": "2017-09-25", "close": 13.57, "volume": 288849.0}, {"date": "2017-09-26", "close": 13.63, "volume": 227938.0}, {"date": "2017-09-27", "close": 13.7, "volume": 313194.0}, {"date": "2017-09-28", "close": 13.71, "volume": 744269.0}, {"date": "2017-09-29", "close": 13.7, "volume": 571984.0}, {"date": "2017-10-02", "close": 13.67, "volume": 307122.0}, {"date": "2017-10-03", "close": 14.1, "volume": 284352.0}, {"date": "2017-10-04", "close": 14.01, "volume": 280184.0}, {"date": "2017-10-05", "close": 14.01, "volume": 368058.0}, {"date": "2017-10-06", "close": 13.89, "volume": 307367.0}, {"date": "2017-10-09", "close": 13.88, "volume": 278652.0}, {"date": "2017-10-10", "close": 14.2, "volume": 512079.0}, {"date": "2017-10-11", "close": 14.0, "volume": 391085.0}, {"date": "2017-10-12", "close": 13.74, "volume": 281546.0}, {"date": "2017-10-13", "close": 14.28, "volume": 438522.0}, {"date": "2017-10-16", "close": 13.89, "volume": 503576.0}, {"date": "2017-10-17", "close": 13.94, "volume": 355201.0}, {"date": "2017-10-18", "close": 13.85, "volume": 618407.0}, {"date": "2017-10-19", "close": 14.09, "volume": 703003.0}, {"date": "2017-10-20", "close": 14.04, "volume": 1732102.0}, {"date": "2017-10-23", "close": 13.99, "volume": 1169548.0}, {"date": "2017-10-24", "close": 14.09, "volume": 492693.0}, {"date": "2017-10-25", "close": 14.19, "volume": 634987.0}, {"date": "2017-10-26", "close": 14.15, "volume": 400684.0}, {"date": "2017-10-27", "close": 14.31, "volume": 307213.0}, {"date": "2017-10-30", "close": 14.21, "volume": 476868.0}, {"date": "2017-10-31", "close": 14.37, "volume": 601142.0}, {"date": "2017-11-01", "close": 14.23, "volume": 430723.0}, {"date": "2017-11-02", "close": 15.4, "volume": 1132114.0}, {"date": "2017-11-03", "close": 16.86, "volume": 2193742.0}, {"date": "2017-11-06", "close": 16.67, "volume": 631492.0}, {"date": "2017-11-07", "close": 17.08, "volume": 793537.0}, {"date": "2017-11-08", "close": 16.88, "volume": 461952.0}, {"date": "2017-11-09", "close": 16.86, "volume": 392135.0}, {"date": "2017-11-10", "close": 16.76, "volume": 303427.0}, {"date": "2017-11-13", "close": 16.74, "volume": 248095.0}, {"date": "2017-11-14", "close": 16.62, "volume": 548977.0}, {"date": "2017-11-15", "close": 16.49, "volume": 476808.0}, {"date": "2017-11-16", "close": 16.83, "volume": 538539.0}, {"date": "2017-11-17", "close": 16.73, "volume": 336454.0}, {"date": "2017-11-20", "close": 16.7, "volume": 311490.0}, {"date": "2017-11-21", "close": 18.47, "volume": 2433590.0}, {"date": "2017-11-22", "close": 18.13, "volume": 959771.0}, {"date": "2017-11-24", "close": 18.28, "volume": 337504.0}, {"date": "2017-11-27", "close": 18.48, "volume": 1373974.0}, {"date": "2017-11-28", "close": 18.49, "volume": 865983.0}, {"date": "2017-11-29", "close": 19.05, "volume": 672570.0}, {"date": "2017-11-30", "close": 18.79, "volume": 926814.0}, {"date": "2017-12-01", "close": 18.75, "volume": 515048.0}, {"date": "2017-12-04", "close": 18.55, "volume": 649895.0}, {"date": "2017-12-05", "close": 18.65, "volume": 471365.0}, {"date": "2017-12-06", "close": 18.74, "volume": 411839.0}, {"date": "2017-12-07", "close": 18.79, "volume": 417514.0}, {"date": "2017-12-08", "close": 18.95, "volume": 422790.0}, {"date": "2017-12-11", "close": 19.53, "volume": 609055.0}, {"date": "2017-12-12", "close": 19.11, "volume": 793481.0}, {"date": "2017-12-13", "close": 19.24, "volume": 633305.0}, {"date": "2017-12-14", "close": 18.56, "volume": 666412.0}, {"date": "2017-12-15", "close": 19.04, "volume": 990757.0}, {"date": "2017-12-18", "close": 19.82, "volume": 551514.0}, {"date": "2017-12-19", "close": 19.76, "volume": 732342.0}, {"date": "2017-12-20", "close": 20.15, "volume": 567039.0}, {"date": "2017-12-21", "close": 20.03, "volume": 523825.0}, {"date": "2017-12-22", "close": 19.97, "volume": 540299.0}, {"date": "2017-12-26", "close": 20.2, "volume": 528336.0}, {"date": "2017-12-27", "close": 20.71, "volume": 1303697.0}, {"date": "2017-12-28", "close": 20.25, "volume": 595375.0}, {"date": "2017-12-29", "close": 20.45, "volume": 571434.0}, {"date": "2018-01-02", "close": 20.34, "volume": 526123.0}, {"date": "2018-01-03", "close": 20.55, "volume": 1114734.0}, {"date": "2018-01-04", "close": 19.28, "volume": 954448.0}, {"date": "2018-01-05", "close": 19.66, "volume": 507867.0}, {"date": "2018-01-08", "close": 19.38, "volume": 554206.0}, {"date": "2018-01-09", "close": 19.26, "volume": 316045.0}, {"date": "2018-01-10", "close": 19.47, "volume": 368279.0}, {"date": "2018-01-11", "close": 20.13, "volume": 515116.0}, {"date": "2018-01-12", "close": 19.92, "volume": 682157.0}, {"date": "2018-01-16", "close": 19.49, "volume": 713732.0}, {"date": "2018-01-17", "close": 19.23, "volume": 708058.0}, {"date": "2018-01-18", "close": 19.21, "volume": 580782.0}, {"date": "2018-01-19", "close": 19.33, "volume": 770546.0}, {"date": "2018-01-22", "close": 19.79, "volume": 1201001.0}, {"date": "2018-01-23", "close": 19.48, "volume": 721341.0}, {"date": "2018-01-24", "close": 19.49, "volume": 594012.0}, {"date": "2018-01-25", "close": 19.41, "volume": 570473.0}, {"date": "2018-01-26", "close": 19.2, "volume": 704034.0}, {"date": "2018-01-29", "close": 18.5, "volume": 507969.0}, {"date": "2018-01-30", "close": 18.71, "volume": 476838.0}, {"date": "2018-01-31", "close": 18.92, "volume": 873333.0}, {"date": "2018-02-01", "close": 18.87, "volume": 548691.0}, {"date": "2018-02-02", "close": 18.26, "volume": 658281.0}, {"date": "2018-02-05", "close": 18.28, "volume": 1063285.0}, {"date": "2018-02-06", "close": 18.09, "volume": 1037266.0}, {"date": "2018-02-07", "close": 18.21, "volume": 1014690.0}, {"date": "2018-02-08", "close": 17.94, "volume": 1133240.0}, {"date": "2018-02-09", "close": 17.78, "volume": 514596.0}, {"date": "2018-02-12", "close": 17.97, "volume": 515101.0}, {"date": "2018-02-13", "close": 18.09, "volume": 804925.0}, {"date": "2018-02-14", "close": 18.51, "volume": 896035.0}, {"date": "2018-02-15", "close": 18.25, "volume": 804859.0}, {"date": "2018-02-16", "close": 18.18, "volume": 858898.0}, {"date": "2018-02-20", "close": 20.54, "volume": 2376593.0}, {"date": "2018-02-21", "close": 20.42, "volume": 1649378.0}, {"date": "2018-02-22", "close": 19.8, "volume": 1070119.0}, {"date": "2018-02-23", "close": 20.04, "volume": 1122738.0}, {"date": "2018-02-26", "close": 20.02, "volume": 717875.0}, {"date": "2018-02-27", "close": 20.73, "volume": 1031407.0}, {"date": "2018-02-28", "close": 20.37, "volume": 1278015.0}, {"date": "2018-03-01", "close": 20.22, "volume": 739013.0}, {"date": "2018-03-02", "close": 21.37, "volume": 1356760.0}, {"date": "2018-03-05", "close": 20.38, "volume": 1265421.0}, {"date": "2018-03-06", "close": 20.11, "volume": 882432.0}, {"date": "2018-03-07", "close": 19.67, "volume": 746580.0}, {"date": "2018-03-08", "close": 19.39, "volume": 481174.0}, {"date": "2018-03-09", "close": 19.92, "volume": 622649.0}, {"date": "2018-03-12", "close": 19.61, "volume": 1016304.0}, {"date": "2018-03-13", "close": 20.1, "volume": 609450.0}, {"date": "2018-03-14", "close": 19.59, "volume": 1250568.0}, {"date": "2018-03-15", "close": 20.06, "volume": 1659864.0}, {"date": "2018-03-16", "close": 20.43, "volume": 1558787.0}, {"date": "2018-03-19", "close": 19.96, "volume": 630522.0}, {"date": "2018-03-20", "close": 20.44, "volume": 555995.0}, {"date": "2018-03-21", "close": 20.83, "volume": 815019.0}, {"date": "2018-03-22", "close": 19.95, "volume": 680773.0}, {"date": "2018-03-23", "close": 19.32, "volume": 420239.0}, {"date": "2018-03-26", "close": 19.47, "volume": 914956.0}, {"date": "2018-03-27", "close": 21.13, "volume": 2044175.0}, {"date": "2018-03-28", "close": 21.37, "volume": 2128703.0}, {"date": "2018-03-29", "close": 21.47, "volume": 1202618.0}, {"date": "2018-04-02", "close": 20.72, "volume": 623166.0}, {"date": "2018-04-03", "close": 20.9, "volume": 691816.0}, {"date": "2018-04-04", "close": 20.96, "volume": 572841.0}, {"date": "2018-04-05", "close": 21.68, "volume": 953883.0}, {"date": "2018-04-06", "close": 21.33, "volume": 570124.0}, {"date": "2018-04-09", "close": 20.79, "volume": 758351.0}, {"date": "2018-04-10", "close": 21.01, "volume": 1355882.0}, {"date": "2018-04-11", "close": 20.68, "volume": 536608.0}, {"date": "2018-04-12", "close": 20.75, "volume": 326796.0}, {"date": "2018-04-13", "close": 20.82, "volume": 885466.0}, {"date": "2018-04-16", "close": 21.23, "volume": 1424646.0}, {"date": "2018-04-17", "close": 22.31, "volume": 1065934.0}, {"date": "2018-04-18", "close": 22.3, "volume": 1556132.0}, {"date": "2018-04-19", "close": 21.93, "volume": 490854.0}, {"date": "2018-04-20", "close": 22.07, "volume": 1305704.0}, {"date": "2018-04-23", "close": 22.3, "volume": 413537.0}, {"date": "2018-04-24", "close": 21.72, "volume": 1012586.0}, {"date": "2018-04-25", "close": 21.6, "volume": 354768.0}, {"date": "2018-04-26", "close": 21.3, "volume": 1141523.0}, {"date": "2018-04-27", "close": 21.58, "volume": 898741.0}, {"date": "2018-04-30", "close": 21.4, "volume": 878144.0}, {"date": "2018-05-01", "close": 20.83, "volume": 813268.0}, {"date": "2018-05-02", "close": 20.72, "volume": 1616260.0}, {"date": "2018-05-03", "close": 19.78, "volume": 778037.0}, {"date": "2018-05-04", "close": 20.25, "volume": 1020745.0}, {"date": "2018-05-07", "close": 20.29, "volume": 755328.0}, {"date": "2018-05-08", "close": 18.49, "volume": 1737647.0}, {"date": "2018-05-09", "close": 19.33, "volume": 1201376.0}, {"date": "2018-05-10", "close": 19.62, "volume": 972103.0}, {"date": "2018-05-11", "close": 19.21, "volume": 555666.0}, {"date": "2018-05-14", "close": 19.21, "volume": 872185.0}, {"date": "2018-05-15", "close": 19.03, "volume": 811201.0}, {"date": "2018-05-16", "close": 19.15, "volume": 728556.0}, {"date": "2018-05-17", "close": 19.55, "volume": 778829.0}, {"date": "2018-05-18", "close": 19.29, "volume": 641733.0}, {"date": "2018-05-21", "close": 19.03, "volume": 1259375.0}, {"date": "2018-05-22", "close": 18.26, "volume": 752333.0}, {"date": "2018-05-23", "close": 17.98, "volume": 1010796.0}, {"date": "2018-05-24", "close": 18.31, "volume": 855414.0}, {"date": "2018-05-25", "close": 18.23, "volume": 1354062.0}, {"date": "2018-05-29", "close": 17.85, "volume": 1238782.0}, {"date": "2018-05-30", "close": 17.91, "volume": 469230.0}, {"date": "2018-05-31", "close": 17.91, "volume": 679029.0}, {"date": "2018-06-01", "close": 17.88, "volume": 725091.0}, {"date": "2018-06-04", "close": 17.99, "volume": 616574.0}, {"date": "2018-06-05", "close": 18.17, "volume": 549863.0}, {"date": "2018-06-06", "close": 18.3, "volume": 533534.0}, {"date": "2018-06-07", "close": 18.3, "volume": 448606.0}, {"date": "2018-06-08", "close": 18.58, "volume": 525158.0}, {"date": "2018-06-11", "close": 18.2, "volume": 512417.0}, {"date": "2018-06-12", "close": 18.0, "volume": 571177.0}, {"date": "2018-06-13", "close": 17.26, "volume": 768112.0}, {"date": "2018-06-14", "close": 16.95, "volume": 1007027.0}, {"date": "2018-06-15", "close": 17.02, "volume": 841720.0}, {"date": "2018-06-18", "close": 16.98, "volume": 555561.0}, {"date": "2018-06-19", "close": 16.61, "volume": 1128276.0}, {"date": "2018-06-20", "close": 16.53, "volume": 681986.0}, {"date": "2018-06-21", "close": 16.1, "volume": 1457761.0}, {"date": "2018-06-22", "close": 16.41, "volume": 1429970.0}, {"date": "2018-06-25", "close": 16.19, "volume": 1118558.0}, {"date": "2018-06-26", "close": 16.34, "volume": 559111.0}, {"date": "2018-06-27", "close": 16.62, "volume": 716445.0}, {"date": "2018-06-28", "close": 16.77, "volume": 728044.0}, {"date": "2018-06-29", "close": 17.09, "volume": 588014.0}, {"date": "2018-07-02", "close": 17.16, "volume": 539882.0}, {"date": "2018-07-03", "close": 17.19, "volume": 594423.0}, {"date": "2018-07-05", "close": 17.37, "volume": 442493.0}, {"date": "2018-07-06", "close": 17.64, "volume": 703959.0}, {"date": "2018-07-09", "close": 17.99, "volume": 954214.0}, {"date": "2018-07-10", "close": 17.87, "volume": 445777.0}, {"date": "2018-07-11", "close": 17.59, "volume": 426317.0}, {"date": "2018-07-12", "close": 17.79, "volume": 609048.0}, {"date": "2018-07-13", "close": 17.62, "volume": 381205.0}, {"date": "2018-07-16", "close": 17.86, "volume": 834035.0}, {"date": "2018-07-17", "close": 18.24, "volume": 1288145.0}, {"date": "2018-07-18", "close": 18.52, "volume": 410012.0}, {"date": "2018-07-19", "close": 18.52, "volume": 1620042.0}, {"date": "2018-07-20", "close": 17.08, "volume": 781741.0}, {"date": "2018-07-23", "close": 17.01, "volume": 687899.0}, {"date": "2018-07-24", "close": 16.93, "volume": 1269422.0}, {"date": "2018-07-25", "close": 17.23, "volume": 585154.0}, {"date": "2018-07-26", "close": 17.52, "volume": 382062.0}, {"date": "2018-07-27", "close": 17.28, "volume": 313838.0}, {"date": "2018-07-30", "close": 17.56, "volume": 791345.0}, {"date": "2018-07-31", "close": 18.04, "volume": 323911.0}, {"date": "2018-08-01", "close": 17.72, "volume": 798885.0}, {"date": "2018-08-02", "close": 17.91, "volume": 1817753.0}, {"date": "2018-08-03", "close": 19.74, "volume": 1335806.0}, {"date": "2018-08-06", "close": 20.41, "volume": 1646586.0}, {"date": "2018-08-07", "close": 20.31, "volume": 1298834.0}, {"date": "2018-08-08", "close": 20.48, "volume": 790543.0}, {"date": "2018-08-09", "close": 20.25, "volume": 821418.0}, {"date": "2018-08-10", "close": 20.3, "volume": 456687.0}, {"date": "2018-08-13", "close": 20.21, "volume": 388168.0}, {"date": "2018-08-14", "close": 20.42, "volume": 480060.0}, {"date": "2018-08-15", "close": 20.19, "volume": 403044.0}, {"date": "2018-08-16", "close": 20.3, "volume": 443266.0}, {"date": "2018-08-17", "close": 20.89, "volume": 1650535.0}, {"date": "2018-08-20", "close": 21.14, "volume": 765800.0}, {"date": "2018-08-21", "close": 21.37, "volume": 807453.0}, {"date": "2018-08-22", "close": 21.09, "volume": 576524.0}, {"date": "2018-08-23", "close": 20.91, "volume": 341521.0}, {"date": "2018-08-24", "close": 21.03, "volume": 364459.0}, {"date": "2018-08-27", "close": 21.34, "volume": 715260.0}, {"date": "2018-08-28", "close": 21.24, "volume": 577623.0}, {"date": "2018-08-29", "close": 21.12, "volume": 456763.0}, {"date": "2018-08-30", "close": 20.81, "volume": 347017.0}, {"date": "2018-08-31", "close": 20.9, "volume": 381082.0}, {"date": "2018-09-04", "close": 20.53, "volume": 1240563.0}, {"date": "2018-09-05", "close": 21.17, "volume": 845895.0}, {"date": "2018-09-06", "close": 21.35, "volume": 758538.0}, {"date": "2018-09-07", "close": 20.74, "volume": 744770.0}, {"date": "2018-09-10", "close": 21.16, "volume": 488955.0}, {"date": "2018-09-11", "close": 21.38, "volume": 390965.0}, {"date": "2018-09-12", "close": 21.54, "volume": 518288.0}, {"date": "2018-09-13", "close": 21.67, "volume": 500328.0}, {"date": "2018-09-14", "close": 21.55, "volume": 628478.0}, {"date": "2018-09-17", "close": 21.44, "volume": 913041.0}, {"date": "2018-09-18", "close": 21.23, "volume": 347196.0}, {"date": "2018-09-19", "close": 21.38, "volume": 412801.0}, {"date": "2018-09-20", "close": 21.06, "volume": 383936.0}, {"date": "2018-09-21", "close": 20.72, "volume": 1726392.0}, {"date": "2018-09-24", "close": 20.74, "volume": 669823.0}, {"date": "2018-09-25", "close": 20.79, "volume": 809965.0}, {"date": "2018-09-26", "close": 20.64, "volume": 438388.0}, {"date": "2018-09-27", "close": 19.68, "volume": 1216025.0}, {"date": "2018-09-28", "close": 18.43, "volume": 1217703.0}, {"date": "2018-10-01", "close": 18.02, "volume": 1414702.0}, {"date": "2018-10-02", "close": 18.26, "volume": 1023597.0}, {"date": "2018-10-03", "close": 18.05, "volume": 619161.0}, {"date": "2018-10-04", "close": 17.89, "volume": 715393.0}, {"date": "2018-10-05", "close": 17.63, "volume": 501989.0}, {"date": "2018-10-08", "close": 17.56, "volume": 767638.0}, {"date": "2018-10-09", "close": 16.85, "volume": 702010.0}, {"date": "2018-10-10", "close": 16.1, "volume": 724651.0}, {"date": "2018-10-11", "close": 15.47, "volume": 1244859.0}, {"date": "2018-10-12", "close": 14.63, "volume": 984204.0}, {"date": "2018-10-15", "close": 14.24, "volume": 1631077.0}, {"date": "2018-10-16", "close": 14.65, "volume": 2005680.0}, {"date": "2018-10-17", "close": 13.99, "volume": 1508179.0}, {"date": "2018-10-18", "close": 13.42, "volume": 575192.0}, {"date": "2018-10-19", "close": 13.26, "volume": 589879.0}, {"date": "2018-10-22", "close": 12.93, "volume": 798920.0}, {"date": "2018-10-23", "close": 12.92, "volume": 1127934.0}, {"date": "2018-10-24", "close": 11.98, "volume": 1477049.0}, {"date": "2018-10-25", "close": 12.29, "volume": 1044893.0}, {"date": "2018-10-26", "close": 12.21, "volume": 563666.0}, {"date": "2018-10-29", "close": 11.96, "volume": 496000.0}, {"date": "2018-10-30", "close": 12.1, "volume": 781354.0}, {"date": "2018-10-31", "close": 12.38, "volume": 1202223.0}, {"date": "2018-11-01", "close": 12.79, "volume": 697080.0}, {"date": "2018-11-02", "close": 13.0, "volume": 751281.0}, {"date": "2018-11-05", "close": 13.36, "volume": 1364909.0}, {"date": "2018-11-06", "close": 13.78, "volume": 1711716.0}, {"date": "2018-11-07", "close": 14.3, "volume": 937120.0}, {"date": "2018-11-08", "close": 13.7, "volume": 1045734.0}, {"date": "2018-11-09", "close": 13.77, "volume": 1420038.0}, {"date": "2018-11-12", "close": 13.47, "volume": 1003387.0}, {"date": "2018-11-13", "close": 13.85, "volume": 1098890.0}, {"date": "2018-11-14", "close": 13.95, "volume": 603742.0}, {"date": "2018-11-15", "close": 14.51, "volume": 798379.0}, {"date": "2018-11-16", "close": 14.73, "volume": 730214.0}, {"date": "2018-11-19", "close": 14.53, "volume": 657346.0}, {"date": "2018-11-20", "close": 14.31, "volume": 772417.0}, {"date": "2018-11-21", "close": 14.54, "volume": 500378.0}, {"date": "2018-11-23", "close": 14.24, "volume": 199968.0}, {"date": "2018-11-26", "close": 15.09, "volume": 757006.0}, {"date": "2018-11-27", "close": 14.83, "volume": 439143.0}, {"date": "2018-11-28", "close": 15.09, "volume": 543060.0}, {"date": "2018-11-29", "close": 14.91, "volume": 437929.0}, {"date": "2018-11-30", "close": 14.75, "volume": 535941.0}, {"date": "2018-12-03", "close": 14.75, "volume": 1117093.0}, {"date": "2018-12-04", "close": 13.65, "volume": 538395.0}, {"date": "2018-12-06", "close": 13.82, "volume": 770928.0}, {"date": "2018-12-07", "close": 13.52, "volume": 699108.0}, {"date": "2018-12-10", "close": 13.19, "volume": 1296798.0}, {"date": "2018-12-11", "close": 11.79, "volume": 1191867.0}, {"date": "2018-12-12", "close": 11.84, "volume": 949044.0}, {"date": "2018-12-13", "close": 11.51, "volume": 1031505.0}, {"date": "2018-12-14", "close": 11.55, "volume": 552333.0}, {"date": "2018-12-17", "close": 10.95, "volume": 785963.0}, {"date": "2018-12-18", "close": 10.94, "volume": 811216.0}, {"date": "2018-12-19", "close": 10.89, "volume": 1392299.0}, {"date": "2018-12-20", "close": 10.52, "volume": 695205.0}, {"date": "2018-12-21", "close": 10.05, "volume": 1967180.0}, {"date": "2018-12-24", "close": 9.88, "volume": 396566.0}, {"date": "2018-12-26", "close": 10.34, "volume": 621833.0}, {"date": "2018-12-27", "close": 10.62, "volume": 437295.0}, {"date": "2018-12-28", "close": 10.22, "volume": 551233.0}, {"date": "2018-12-31", "close": 10.65, "volume": 616388.0}, {"date": "2019-01-02", "close": 10.83, "volume": 540348.0}, {"date": "2019-01-03", "close": 10.73, "volume": 473590.0}, {"date": "2019-01-04", "close": 11.53, "volume": 421165.0}, {"date": "2019-01-07", "close": 12.04, "volume": 689904.0}, {"date": "2019-01-08", "close": 12.15, "volume": 431565.0}, {"date": "2019-01-09", "close": 12.38, "volume": 367205.0}, {"date": "2019-01-10", "close": 12.66, "volume": 291225.0}, {"date": "2019-01-11", "close": 13.24, "volume": 677545.0}, {"date": "2019-01-14", "close": 13.27, "volume": 774365.0}, {"date": "2019-01-15", "close": 13.03, "volume": 312776.0}, {"date": "2019-01-16", "close": 13.09, "volume": 303281.0}, {"date": "2019-01-17", "close": 13.41, "volume": 295934.0}, {"date": "2019-01-18", "close": 13.44, "volume": 618493.0}, {"date": "2019-01-22", "close": 13.18, "volume": 345788.0}, {"date": "2019-01-23", "close": 13.02, "volume": 232563.0}, {"date": "2019-01-24", "close": 13.26, "volume": 277370.0}, {"date": "2019-01-25", "close": 14.22, "volume": 554712.0}, {"date": "2019-01-28", "close": 13.7, "volume": 474114.0}, {"date": "2019-01-29", "close": 13.83, "volume": 409135.0}, {"date": "2019-01-30", "close": 14.26, "volume": 245974.0}, {"date": "2019-01-31", "close": 14.48, "volume": 364448.0}, {"date": "2019-02-01", "close": 14.51, "volume": 220783.0}, {"date": "2019-02-04", "close": 14.65, "volume": 207253.0}, {"date": "2019-02-05", "close": 14.7, "volume": 221380.0}, {"date": "2019-02-06", "close": 14.74, "volume": 526485.0}, {"date": "2019-02-07", "close": 14.52, "volume": 299476.0}, {"date": "2019-02-08", "close": 14.36, "volume": 358678.0}, {"date": "2019-02-11", "close": 14.07, "volume": 437178.0}, {"date": "2019-02-12", "close": 14.63, "volume": 550924.0}, {"date": "2019-02-13", "close": 14.97, "volume": 490697.0}, {"date": "2019-02-14", "close": 13.75, "volume": 1496734.0}, {"date": "2019-02-15", "close": 14.09, "volume": 1429404.0}, {"date": "2019-02-19", "close": 14.96, "volume": 691564.0}, {"date": "2019-02-20", "close": 15.31, "volume": 456345.0}, {"date": "2019-02-21", "close": 15.02, "volume": 391806.0}, {"date": "2019-02-22", "close": 14.98, "volume": 825312.0}, {"date": "2019-02-25", "close": 15.04, "volume": 1098151.0}, {"date": "2019-02-26", "close": 14.55, "volume": 296372.0}, {"date": "2019-02-27", "close": 14.7, "volume": 279031.0}, {"date": "2019-02-28", "close": 14.09, "volume": 421157.0}, {"date": "2019-03-01", "close": 14.1, "volume": 329710.0}, {"date": "2019-03-04", "close": 14.12, "volume": 1108223.0}, {"date": "2019-03-05", "close": 14.01, "volume": 535920.0}, {"date": "2019-03-06", "close": 13.67, "volume": 640011.0}, {"date": "2019-03-07", "close": 12.62, "volume": 941389.0}, {"date": "2019-03-08", "close": 12.62, "volume": 656940.0}, {"date": "2019-03-11", "close": 13.06, "volume": 823644.0}, {"date": "2019-03-12", "close": 13.01, "volume": 774268.0}, {"date": "2019-03-13", "close": 13.14, "volume": 704145.0}, {"date": "2019-03-14", "close": 12.81, "volume": 605429.0}, {"date": "2019-03-15", "close": 12.71, "volume": 939554.0}, {"date": "2019-03-18", "close": 13.21, "volume": 655470.0}, {"date": "2019-03-19", "close": 13.27, "volume": 719353.0}, {"date": "2019-03-20", "close": 13.13, "volume": 1430585.0}, {"date": "2019-03-21", "close": 13.62, "volume": 1036449.0}, {"date": "2019-03-22", "close": 12.67, "volume": 508912.0}, {"date": "2019-03-25", "close": 12.52, "volume": 297162.0}, {"date": "2019-03-26", "close": 12.58, "volume": 456648.0}, {"date": "2019-03-27", "close": 12.78, "volume": 345408.0}, {"date": "2019-03-28", "close": 13.44, "volume": 322200.0}, {"date": "2019-03-29", "close": 13.56, "volume": 584966.0}, {"date": "2019-04-01", "close": 14.07, "volume": 325170.0}, {"date": "2019-04-02", "close": 14.25, "volume": 520855.0}, {"date": "2019-04-03", "close": 14.56, "volume": 544908.0}, {"date": "2019-04-04", "close": 14.56, "volume": 525805.0}, {"date": "2019-04-05", "close": 14.53, "volume": 564554.0}, {"date": "2019-04-08", "close": 14.66, "volume": 413582.0}, {"date": "2019-04-09", "close": 14.15, "volume": 668333.0}, {"date": "2019-04-10", "close": 14.42, "volume": 472632.0}, {"date": "2019-04-11", "close": 14.72, "volume": 262014.0}, {"date": "2019-04-12", "close": 15.16, "volume": 924486.0}, {"date": "2019-04-15", "close": 15.12, "volume": 251178.0}, {"date": "2019-04-16", "close": 15.51, "volume": 517869.0}, {"date": "2019-04-17", "close": 15.29, "volume": 485741.0}, {"date": "2019-04-18", "close": 15.03, "volume": 322976.0}, {"date": "2019-04-22", "close": 14.62, "volume": 371384.0}, {"date": "2019-04-23", "close": 15.49, "volume": 827197.0}, {"date": "2019-04-24", "close": 15.17, "volume": 250426.0}, {"date": "2019-04-25", "close": 14.81, "volume": 402568.0}, {"date": "2019-04-26", "close": 15.09, "volume": 265765.0}, {"date": "2019-04-29", "close": 15.22, "volume": 725518.0}, {"date": "2019-04-30", "close": 14.84, "volume": 685785.0}, {"date": "2019-05-01", "close": 14.65, "volume": 613229.0}, {"date": "2019-05-02", "close": 14.63, "volume": 467038.0}, {"date": "2019-05-03", "close": 15.23, "volume": 488349.0}, {"date": "2019-05-06", "close": 14.92, "volume": 430407.0}, {"date": "2019-05-07", "close": 14.28, "volume": 689035.0}, {"date": "2019-05-08", "close": 13.95, "volume": 495318.0}, {"date": "2019-05-09", "close": 9.25, "volume": 6079907.0}, {"date": "2019-05-10", "close": 9.17, "volume": 2869693.0}, {"date": "2019-05-13", "close": 8.57, "volume": 2101075.0}, {"date": "2019-05-14", "close": 9.22, "volume": 1394469.0}, {"date": "2019-05-15", "close": 8.66, "volume": 1338378.0}, {"date": "2019-05-16", "close": 8.44, "volume": 1542842.0}, {"date": "2019-05-17", "close": 8.1, "volume": 1114277.0}, {"date": "2019-05-20", "close": 7.81, "volume": 1371077.0}, {"date": "2019-05-21", "close": 7.92, "volume": 1053934.0}, {"date": "2019-05-22", "close": 7.45, "volume": 1072576.0}, {"date": "2019-05-23", "close": 7.19, "volume": 1061775.0}, {"date": "2019-05-24", "close": 7.03, "volume": 607874.0}, {"date": "2019-05-28", "close": 6.84, "volume": 825670.0}, {"date": "2019-05-29", "close": 6.69, "volume": 1396845.0}, {"date": "2019-05-30", "close": 6.51, "volume": 699731.0}, {"date": "2019-05-31", "close": 6.53, "volume": 1373415.0}, {"date": "2019-06-03", "close": 6.75, "volume": 2022706.0}, {"date": "2019-06-04", "close": 7.26, "volume": 1276970.0}, {"date": "2019-06-05", "close": 6.8, "volume": 789502.0}, {"date": "2019-06-06", "close": 6.58, "volume": 739658.0}, {"date": "2019-06-07", "close": 6.72, "volume": 766181.0}, {"date": "2019-06-10", "close": 6.56, "volume": 815891.0}, {"date": "2019-06-11", "close": 6.5, "volume": 614228.0}, {"date": "2019-06-12", "close": 6.69, "volume": 673905.0}, {"date": "2019-06-13", "close": 6.8, "volume": 659282.0}, {"date": "2019-06-14", "close": 6.49, "volume": 455176.0}, {"date": "2019-06-17", "close": 6.44, "volume": 730949.0}, {"date": "2019-06-18", "close": 6.59, "volume": 1802095.0}, {"date": "2019-06-19", "close": 6.55, "volume": 725223.0}, {"date": "2019-06-20", "close": 6.83, "volume": 1013008.0}, {"date": "2019-06-21", "close": 6.68, "volume": 1489390.0}, {"date": "2019-06-24", "close": 6.32, "volume": 1017626.0}, {"date": "2019-06-25", "close": 6.09, "volume": 1366939.0}, {"date": "2019-06-26", "close": 6.15, "volume": 368217.0}, {"date": "2019-06-27", "close": 6.21, "volume": 546001.0}, {"date": "2019-06-28", "close": 6.49, "volume": 945876.0}, {"date": "2019-07-01", "close": 6.43, "volume": 837288.0}, {"date": "2019-07-02", "close": 6.23, "volume": 598192.0}, {"date": "2019-07-03", "close": 6.08, "volume": 353120.0}, {"date": "2019-07-05", "close": 6.18, "volume": 1133757.0}, {"date": "2019-07-08", "close": 5.75, "volume": 912491.0}, {"date": "2019-07-09", "close": 5.4, "volume": 1736246.0}, {"date": "2019-07-10", "close": 5.28, "volume": 881401.0}, {"date": "2019-07-11", "close": 5.51, "volume": 2398278.0}, {"date": "2019-07-12", "close": 5.43, "volume": 1119589.0}, {"date": "2019-07-15", "close": 5.15, "volume": 1428224.0}, {"date": "2019-07-16", "close": 5.06, "volume": 1500023.0}, {"date": "2019-07-17", "close": 4.97, "volume": 1114177.0}, {"date": "2019-07-18", "close": 4.6, "volume": 1567696.0}, {"date": "2019-07-19", "close": 5.04, "volume": 2967605.0}, {"date": "2019-07-22", "close": 4.82, "volume": 1232568.0}, {"date": "2019-07-23", "close": 5.0, "volume": 1481730.0}, {"date": "2019-07-24", "close": 4.99, "volume": 1063649.0}, {"date": "2019-07-25", "close": 4.88, "volume": 977262.0}, {"date": "2019-07-26", "close": 4.69, "volume": 1008981.0}, {"date": "2019-07-29", "close": 4.61, "volume": 880980.0}, {"date": "2019-07-30", "close": 4.82, "volume": 1154317.0}, {"date": "2019-07-31", "close": 4.65, "volume": 1662403.0}, {"date": "2019-08-01", "close": 4.99, "volume": 2725555.0}, {"date": "2019-08-02", "close": 4.85, "volume": 1149509.0}, {"date": "2019-08-05", "close": 4.89, "volume": 1438533.0}, {"date": "2019-08-06", "close": 4.97, "volume": 1873858.0}, {"date": "2019-08-07", "close": 5.0, "volume": 1294004.0}, {"date": "2019-08-08", "close": 2.97, "volume": 5095513.0}, {"date": "2019-08-09", "close": 2.87, "volume": 3027906.0}, {"date": "2019-08-12", "close": 2.9, "volume": 1817528.0}, {"date": "2019-08-13", "close": 3.06, "volume": 1003320.0}, {"date": "2019-08-14", "close": 2.73, "volume": 1256777.0}, {"date": "2019-08-15", "close": 2.53, "volume": 1353497.0}, {"date": "2019-08-16", "close": 2.84, "volume": 2216605.0}, {"date": "2019-08-19", "close": 3.02, "volume": 865545.0}, {"date": "2019-08-20", "close": 2.99, "volume": 880675.0}, {"date": "2019-08-21", "close": 2.99, "volume": 993909.0}, {"date": "2019-08-22", "close": 2.87, "volume": 1312574.0}, {"date": "2019-08-23", "close": 2.89, "volume": 1044451.0}, {"date": "2019-08-26", "close": 2.96, "volume": 553041.0}, {"date": "2019-08-27", "close": 3.02, "volume": 599122.0}, {"date": "2019-08-28", "close": 3.15, "volume": 805886.0}, {"date": "2019-08-29", "close": 3.54, "volume": 1001230.0}, {"date": "2019-08-30", "close": 3.51, "volume": 946976.0}, {"date": "2019-09-03", "close": 3.16, "volume": 806265.0}, {"date": "2019-09-04", "close": 3.48, "volume": 648815.0}, {"date": "2019-09-05", "close": 3.78, "volume": 1085633.0}, {"date": "2019-09-06", "close": 3.84, "volume": 862203.0}, {"date": "2019-09-09", "close": 3.96, "volume": 1503646.0}, {"date": "2019-09-10", "close": 4.25, "volume": 1325035.0}, {"date": "2019-09-11", "close": 4.86, "volume": 2029601.0}, {"date": "2019-09-12", "close": 4.45, "volume": 1423660.0}, {"date": "2019-09-13", "close": 4.41, "volume": 1008639.0}, {"date": "2019-09-16", "close": 4.4, "volume": 639185.0}, {"date": "2019-09-17", "close": 4.22, "volume": 390576.0}, {"date": "2019-09-18", "close": 4.18, "volume": 533599.0}, {"date": "2019-09-19", "close": 4.09, "volume": 696563.0}, {"date": "2019-09-20", "close": 4.09, "volume": 1354353.0}, {"date": "2019-09-23", "close": 4.15, "volume": 732503.0}, {"date": "2019-09-24", "close": 3.98, "volume": 731047.0}, {"date": "2019-09-25", "close": 4.14, "volume": 435188.0}, {"date": "2019-09-26", "close": 4.08, "volume": 348583.0}, {"date": "2019-09-27", "close": 4.39, "volume": 624276.0}, {"date": "2019-09-30", "close": 4.33, "volume": 349624.0}, {"date": "2019-10-01", "close": 4.51, "volume": 1764851.0}, {"date": "2019-10-02", "close": 4.44, "volume": 933733.0}, {"date": "2019-10-03", "close": 4.5, "volume": 453721.0}, {"date": "2019-10-04", "close": 4.41, "volume": 454500.0}, {"date": "2019-10-07", "close": 4.36, "volume": 580096.0}, {"date": "2019-10-08", "close": 4.07, "volume": 526333.0}, {"date": "2019-10-09", "close": 4.13, "volume": 414185.0}, {"date": "2019-10-10", "close": 4.48, "volume": 852430.0}, {"date": "2019-10-11", "close": 4.62, "volume": 643161.0}, {"date": "2019-10-14", "close": 4.51, "volume": 430406.0}, {"date": "2019-10-15", "close": 4.7, "volume": 341751.0}, {"date": "2019-10-16", "close": 4.3, "volume": 897816.0}, {"date": "2019-10-17", "close": 4.31, "volume": 664790.0}, {"date": "2019-10-18", "close": 4.02, "volume": 599766.0}, {"date": "2019-10-21", "close": 4.22, "volume": 843878.0}, {"date": "2019-10-22", "close": 4.51, "volume": 452069.0}, {"date": "2019-10-23", "close": 4.53, "volume": 365734.0}, {"date": "2019-10-24", "close": 4.49, "volume": 204320.0}, {"date": "2019-10-25", "close": 4.47, "volume": 588326.0}, {"date": "2019-10-28", "close": 4.26, "volume": 677419.0}, {"date": "2019-10-29", "close": 4.15, "volume": 472824.0}, {"date": "2019-10-30", "close": 4.24, "volume": 330307.0}, {"date": "2019-10-31", "close": 4.17, "volume": 379650.0}, {"date": "2019-11-01", "close": 4.31, "volume": 529019.0}, {"date": "2019-11-04", "close": 4.38, "volume": 781132.0}, {"date": "2019-11-05", "close": 3.51, "volume": 3966669.0}, {"date": "2019-11-06", "close": 4.01, "volume": 2770542.0}, {"date": "2019-11-07", "close": 3.83, "volume": 1182635.0}, {"date": "2019-11-08", "close": 4.35, "volume": 2001735.0}, {"date": "2019-11-11", "close": 4.39, "volume": 742450.0}, {"date": "2019-11-12", "close": 4.46, "volume": 577192.0}, {"date": "2019-11-13", "close": 4.11, "volume": 439097.0}, {"date": "2019-11-14", "close": 4.17, "volume": 497718.0}, {"date": "2019-11-15", "close": 3.98, "volume": 577535.0}, {"date": "2019-11-18", "close": 3.94, "volume": 684916.0}, {"date": "2019-11-19", "close": 3.69, "volume": 616525.0}, {"date": "2019-11-20", "close": 3.6, "volume": 502189.0}, {"date": "2019-11-21", "close": 3.48, "volume": 423689.0}, {"date": "2019-11-22", "close": 3.51, "volume": 290991.0}, {"date": "2019-11-25", "close": 3.85, "volume": 442042.0}, {"date": "2019-11-26", "close": 3.87, "volume": 630757.0}, {"date": "2019-11-27", "close": 3.86, "volume": 540399.0}, {"date": "2019-11-29", "close": 3.92, "volume": 163131.0}, {"date": "2019-12-02", "close": 3.79, "volume": 374437.0}, {"date": "2019-12-03", "close": 3.81, "volume": 311037.0}, {"date": "2019-12-04", "close": 3.93, "volume": 704412.0}, {"date": "2019-12-05", "close": 3.8, "volume": 733814.0}, {"date": "2019-12-06", "close": 3.83, "volume": 507156.0}, {"date": "2019-12-09", "close": 3.85, "volume": 714520.0}, {"date": "2019-12-10", "close": 3.77, "volume": 476502.0}, {"date": "2019-12-11", "close": 3.79, "volume": 263280.0}, {"date": "2019-12-12", "close": 3.95, "volume": 483059.0}, {"date": "2019-12-13", "close": 3.97, "volume": 752998.0}, {"date": "2019-12-16", "close": 3.98, "volume": 1620450.0}, {"date": "2019-12-17", "close": 4.12, "volume": 936844.0}, {"date": "2019-12-18", "close": 4.1, "volume": 758622.0}, {"date": "2019-12-19", "close": 4.2, "volume": 465413.0}, {"date": "2019-12-20", "close": 4.0, "volume": 1419062.0}, {"date": "2019-12-23", "close": 3.89, "volume": 873786.0}, {"date": "2019-12-24", "close": 3.8, "volume": 289110.0}, {"date": "2019-12-26", "close": 3.75, "volume": 379497.0}, {"date": "2019-12-27", "close": 3.73, "volume": 411850.0}, {"date": "2019-12-30", "close": 3.76, "volume": 626208.0}, {"date": "2019-12-31", "close": 3.84, "volume": 959504.0}, {"date": "2020-01-02", "close": 4.0, "volume": 735600.0}, {"date": "2020-01-03", "close": 3.92, "volume": 473891.0}, {"date": "2020-01-06", "close": 3.99, "volume": 581801.0}, {"date": "2020-01-07", "close": 3.87, "volume": 662661.0}, {"date": "2020-01-08", "close": 3.83, "volume": 591117.0}, {"date": "2020-01-09", "close": 3.86, "volume": 442837.0}, {"date": "2020-01-10", "close": 3.92, "volume": 296095.0}, {"date": "2020-01-13", "close": 3.93, "volume": 206357.0}, {"date": "2020-01-14", "close": 3.81, "volume": 546423.0}, {"date": "2020-01-15", "close": 3.86, "volume": 401175.0}, {"date": "2020-01-16", "close": 3.78, "volume": 549342.0}, {"date": "2020-01-17", "close": 3.9, "volume": 476187.0}, {"date": "2020-01-21", "close": 3.9, "volume": 391339.0}, {"date": "2020-01-22", "close": 3.77, "volume": 325007.0}, {"date": "2020-01-23", "close": 3.81, "volume": 464715.0}, {"date": "2020-01-24", "close": 3.72, "volume": 322742.0}, {"date": "2020-01-27", "close": 3.35, "volume": 798886.0}, {"date": "2020-01-28", "close": 3.36, "volume": 456275.0}, {"date": "2020-01-29", "close": 3.25, "volume": 461123.0}, {"date": "2020-01-30", "close": 3.17, "volume": 375326.0}, {"date": "2020-01-31", "close": 3.08, "volume": 599743.0}, {"date": "2020-02-03", "close": 2.97, "volume": 566426.0}, {"date": "2020-02-04", "close": 3.06, "volume": 426632.0}, {"date": "2020-02-05", "close": 3.21, "volume": 1301294.0}, {"date": "2020-02-06", "close": 3.24, "volume": 772626.0}, {"date": "2020-02-07", "close": 2.95, "volume": 768946.0}, {"date": "2020-02-10", "close": 2.9, "volume": 511521.0}, {"date": "2020-02-11", "close": 2.91, "volume": 429724.0}, {"date": "2020-02-12", "close": 2.99, "volume": 271128.0}, {"date": "2020-02-13", "close": 2.96, "volume": 192923.0}, {"date": "2020-02-14", "close": 2.87, "volume": 242911.0}, {"date": "2020-02-18", "close": 2.91, "volume": 477740.0}, {"date": "2020-02-19", "close": 2.85, "volume": 622277.0}, {"date": "2020-02-20", "close": 2.8, "volume": 493300.0}, {"date": "2020-02-21", "close": 2.75, "volume": 590354.0}, {"date": "2020-02-24", "close": 2.7, "volume": 552245.0}, {"date": "2020-02-25", "close": 2.4, "volume": 854750.0}, {"date": "2020-02-26", "close": 2.22, "volume": 1080497.0}, {"date": "2020-02-27", "close": 2.06, "volume": 2386877.0}, {"date": "2020-02-28", "close": 2.45, "volume": 1300628.0}, {"date": "2020-03-02", "close": 2.25, "volume": 676974.0}, {"date": "2020-03-03", "close": 2.09, "volume": 666104.0}, {"date": "2020-03-04", "close": 2.08, "volume": 540757.0}, {"date": "2020-03-05", "close": 1.96, "volume": 640972.0}, {"date": "2020-03-06", "close": 1.76, "volume": 494119.0}, {"date": "2020-03-09", "close": 1.5, "volume": 465230.0}, {"date": "2020-03-10", "close": 1.47, "volume": 670467.0}, {"date": "2020-03-11", "close": 1.32, "volume": 1015130.0}, {"date": "2020-03-12", "close": 1.0, "volume": 1698513.0}, {"date": "2020-03-13", "close": 1.22, "volume": 1206882.0}, {"date": "2020-03-16", "close": 1.13, "volume": 1111185.0}, {"date": "2020-03-17", "close": 1.05, "volume": 1220567.0}, {"date": "2020-03-18", "close": 0.98, "volume": 597291.0}, {"date": "2020-03-19", "close": 1.16, "volume": 973686.0}, {"date": "2020-03-20", "close": 1.4, "volume": 1943157.0}, {"date": "2020-03-23", "close": 1.22, "volume": 691409.0}, {"date": "2020-03-24", "close": 1.19, "volume": 927686.0}, {"date": "2020-03-25", "close": 1.09, "volume": 1469693.0}, {"date": "2020-03-26", "close": 1.21, "volume": 759458.0}, {"date": "2020-03-27", "close": 1.1, "volume": 972098.0}, {"date": "2020-03-30", "close": 1.12, "volume": 589339.0}, {"date": "2020-03-31", "close": 1.06, "volume": 634966.0}, {"date": "2020-04-01", "close": 0.9733, "volume": 941820.0}, {"date": "2020-04-02", "close": 0.98, "volume": 505303.0}, {"date": "2020-04-03", "close": 0.9719, "volume": 907184.0}, {"date": "2020-04-06", "close": 1.11, "volume": 762000.0}, {"date": "2020-04-07", "close": 1.09, "volume": 734858.0}, {"date": "2020-04-08", "close": 1.14, "volume": 676355.0}, {"date": "2020-04-09", "close": 1.21, "volume": 785690.0}, {"date": "2020-04-13", "close": 1.13, "volume": 420155.0}, {"date": "2020-04-14", "close": 1.09, "volume": 1016888.0}, {"date": "2020-04-15", "close": 1.07, "volume": 453367.0}, {"date": "2020-04-16", "close": 1.08, "volume": 667433.0}, {"date": "2020-04-17", "close": 1.12, "volume": 332963.0}, {"date": "2020-04-20", "close": 1.02, "volume": 737195.0}, {"date": "2020-04-21", "close": 1.0, "volume": 837078.0}, {"date": "2020-04-22", "close": 1.03, "volume": 400228.0}, {"date": "2020-04-23", "close": 1.07, "volume": 571577.0}, {"date": "2020-04-24", "close": 1.05, "volume": 1160601.0}, {"date": "2020-04-27", "close": 1.09, "volume": 1625052.0}, {"date": "2020-04-28", "close": 1.35, "volume": 2505930.0}, {"date": "2020-04-29", "close": 1.78, "volume": 1893510.0}, {"date": "2020-04-30", "close": 1.78, "volume": 1154424.0}, {"date": "2020-05-01", "close": 1.47, "volume": 910748.0}, {"date": "2020-05-04", "close": 1.39, "volume": 875352.0}, {"date": "2020-05-05", "close": 1.32, "volume": 1369613.0}, {"date": "2020-05-06", "close": 1.52, "volume": 894765.0}, {"date": "2020-05-07", "close": 1.89, "volume": 2454995.0}, {"date": "2020-05-08", "close": 1.97, "volume": 863446.0}, {"date": "2020-05-11", "close": 1.97, "volume": 744787.0}, {"date": "2020-05-12", "close": 1.99, "volume": 1133604.0}, {"date": "2020-05-13", "close": 1.94, "volume": 899831.0}, {"date": "2020-05-14", "close": 1.95, "volume": 456877.0}, {"date": "2020-05-15", "close": 1.84, "volume": 329615.0}, {"date": "2020-05-18", "close": 1.95, "volume": 949081.0}, {"date": "2020-05-19", "close": 1.9, "volume": 823053.0}, {"date": "2020-05-20", "close": 2.0, "volume": 419635.0}, {"date": "2020-05-21", "close": 1.88, "volume": 503441.0}, {"date": "2020-05-22", "close": 1.85, "volume": 318716.0}, {"date": "2020-05-26", "close": 1.93, "volume": 626255.0}, {"date": "2020-05-27", "close": 2.07, "volume": 702066.0}, {"date": "2020-05-28", "close": 2.13, "volume": 535784.0}, {"date": "2020-05-29", "close": 2.17, "volume": 1254814.0}, {"date": "2020-06-01", "close": 2.39, "volume": 775248.0}, {"date": "2020-06-02", "close": 2.43, "volume": 588739.0}, {"date": "2020-06-03", "close": 3.11, "volume": 1566635.0}, {"date": "2020-06-04", "close": 3.21, "volume": 1727436.0}, {"date": "2020-06-05", "close": 2.73, "volume": 2259330.0}, {"date": "2020-06-08", "close": 3.14, "volume": 882702.0}, {"date": "2020-06-09", "close": 3.02, "volume": 560073.0}, {"date": "2020-06-10", "close": 2.74, "volume": 596591.0}, {"date": "2020-06-11", "close": 2.31, "volume": 699138.0}, {"date": "2020-06-12", "close": 2.56, "volume": 557725.0}, {"date": "2020-06-15", "close": 2.52, "volume": 382522.0}, {"date": "2020-06-16", "close": 2.62, "volume": 530400.0}, {"date": "2020-06-17", "close": 2.46, "volume": 338101.0}, {"date": "2020-06-18", "close": 2.45, "volume": 405241.0}, {"date": "2020-06-19", "close": 2.87, "volume": 2247228.0}, {"date": "2020-06-22", "close": 3.03, "volume": 719474.0}, {"date": "2020-06-23", "close": 2.86, "volume": 951328.0}, {"date": "2020-06-24", "close": 2.7, "volume": 797180.0}, {"date": "2020-06-25", "close": 2.57, "volume": 662027.0}, {"date": "2020-06-26", "close": 2.34, "volume": 2253927.0}, {"date": "2020-06-29", "close": 2.66, "volume": 463446.0}, {"date": "2020-06-30", "close": 2.81, "volume": 891440.0}, {"date": "2020-07-01", "close": 2.78, "volume": 424896.0}, {"date": "2020-07-02", "close": 2.75, "volume": 439078.0}, {"date": "2020-07-06", "close": 2.84, "volume": 291015.0}, {"date": "2020-07-07", "close": 2.61, "volume": 363169.0}, {"date": "2020-07-08", "close": 2.84, "volume": 614835.0}, {"date": "2020-07-09", "close": 2.75, "volume": 318995.0}, {"date": "2020-07-10", "close": 2.81, "volume": 427341.0}, {"date": "2020-07-13", "close": 2.63, "volume": 484511.0}, {"date": "2020-07-14", "close": 2.71, "volume": 556891.0}, {"date": "2020-07-15", "close": 2.78, "volume": 467760.0}, {"date": "2020-07-16", "close": 2.86, "volume": 346866.0}, {"date": "2020-07-17", "close": 3.05, "volume": 649920.0}, {"date": "2020-07-20", "close": 3.06, "volume": 542118.0}, {"date": "2020-07-21", "close": 3.2, "volume": 493082.0}, {"date": "2020-07-22", "close": 3.22, "volume": 284317.0}, {"date": "2020-07-23", "close": 3.0, "volume": 569019.0}, {"date": "2020-07-24", "close": 2.98, "volume": 157218.0}, {"date": "2020-07-27", "close": 3.16, "volume": 421688.0}, {"date": "2020-07-28", "close": 3.09, "volume": 458371.0}, {"date": "2020-07-29", "close": 3.26, "volume": 484904.0}, {"date": "2020-07-30", "close": 3.07, "volume": 273023.0}, {"date": "2020-07-31", "close": 2.91, "volume": 448504.0}, {"date": "2020-08-03", "close": 2.85, "volume": 534788.0}, {"date": "2020-08-04", "close": 2.98, "volume": 291010.0}, {"date": "2020-08-05", "close": 3.14, "volume": 475280.0}, {"date": "2020-08-06", "close": 3.13, "volume": 387681.0}, {"date": "2020-08-07", "close": 3.16, "volume": 351171.0}, {"date": "2020-08-10", "close": 3.34, "volume": 660510.0}, {"date": "2020-08-11", "close": 3.27, "volume": 772383.0}, {"date": "2020-08-12", "close": 3.16, "volume": 287731.0}, {"date": "2020-08-13", "close": 3.16, "volume": 189269.0}, {"date": "2020-08-14", "close": 3.1, "volume": 434448.0}, {"date": "2020-08-17", "close": 3.11, "volume": 321042.0}, {"date": "2020-08-18", "close": 3.04, "volume": 184809.0}, {"date": "2020-08-19", "close": 3.08, "volume": 248598.0}, {"date": "2020-08-20", "close": 2.98, "volume": 505434.0}, {"date": "2020-08-21", "close": 2.95, "volume": 539872.0}, {"date": "2020-08-24", "close": 3.03, "volume": 476110.0}, {"date": "2020-08-25", "close": 3.0, "volume": 349300.0}, {"date": "2020-08-26", "close": 2.96, "volume": 255506.0}, {"date": "2020-08-27", "close": 2.97, "volume": 284734.0}, {"date": "2020-08-28", "close": 3.27, "volume": 768313.0}, {"date": "2020-08-31", "close": 3.16, "volume": 432415.0}, {"date": "2020-09-01", "close": 3.21, "volume": 224301.0}, {"date": "2020-09-02", "close": 3.39, "volume": 294728.0}, {"date": "2020-09-03", "close": 3.19, "volume": 307991.0}, {"date": "2020-09-04", "close": 3.27, "volume": 318547.0}, {"date": "2020-09-08", "close": 3.38, "volume": 501112.0}, {"date": "2020-09-09", "close": 3.48, "volume": 616359.0}, {"date": "2020-09-10", "close": 3.66, "volume": 519972.0}, {"date": "2020-09-11", "close": 4.04, "volume": 727181.0}, {"date": "2020-09-14", "close": 4.12, "volume": 939149.0}, {"date": "2020-09-15", "close": 4.17, "volume": 606836.0}, {"date": "2020-09-16", "close": 4.06, "volume": 698242.0}, {"date": "2020-09-17", "close": 4.49, "volume": 779132.0}, {"date": "2020-09-18", "close": 4.64, "volume": 2955777.0}, {"date": "2020-09-21", "close": 4.09, "volume": 1099745.0}, {"date": "2020-09-22", "close": 4.03, "volume": 575236.0}, {"date": "2020-09-23", "close": 3.52, "volume": 736358.0}, {"date": "2020-09-24", "close": 3.31, "volume": 358130.0}, {"date": "2020-09-25", "close": 3.25, "volume": 426839.0}, {"date": "2020-09-28", "close": 3.41, "volume": 401723.0}, {"date": "2020-09-29", "close": 3.21, "volume": 502292.0}, {"date": "2020-09-30", "close": 3.2, "volume": 450276.0}, {"date": "2020-10-01", "close": 3.05, "volume": 479488.0}, {"date": "2020-10-02", "close": 3.42, "volume": 705468.0}, {"date": "2020-10-05", "close": 3.82, "volume": 779558.0}, {"date": "2020-10-06", "close": 4.01, "volume": 1018339.0}, {"date": "2020-10-07", "close": 4.1, "volume": 604348.0}, {"date": "2020-10-08", "close": 4.14, "volume": 365719.0}, {"date": "2020-10-09", "close": 4.06, "volume": 310703.0}, {"date": "2020-10-12", "close": 3.78, "volume": 463163.0}, {"date": "2020-10-13", "close": 3.89, "volume": 342081.0}, {"date": "2020-10-14", "close": 3.97, "volume": 282210.0}, {"date": "2020-10-15", "close": 4.04, "volume": 222194.0}, {"date": "2020-10-16", "close": 4.07, "volume": 327841.0}, {"date": "2020-10-19", "close": 4.09, "volume": 620089.0}, {"date": "2020-10-20", "close": 4.21, "volume": 1026647.0}, {"date": "2020-10-21", "close": 4.64, "volume": 726887.0}, {"date": "2020-10-22", "close": 4.54, "volume": 348442.0}, {"date": "2020-10-23", "close": 4.31, "volume": 309581.0}, {"date": "2020-10-26", "close": 4.01, "volume": 349959.0}, {"date": "2020-10-27", "close": 4.1, "volume": 286524.0}, {"date": "2020-10-28", "close": 3.76, "volume": 547228.0}, {"date": "2020-10-29", "close": 3.64, "volume": 424220.0}, {"date": "2020-10-30", "close": 3.43, "volume": 545684.0}, {"date": "2020-11-02", "close": 3.47, "volume": 271234.0}, {"date": "2020-11-03", "close": 3.87, "volume": 446524.0}, {"date": "2020-11-04", "close": 3.59, "volume": 356577.0}, {"date": "2020-11-05", "close": 4.37, "volume": 1015743.0}, {"date": "2020-11-06", "close": 4.31, "volume": 530485.0}, {"date": "2020-11-09", "close": 4.31, "volume": 754365.0}, {"date": "2020-11-10", "close": 4.43, "volume": 548108.0}, {"date": "2020-11-11", "close": 4.41, "volume": 310770.0}, {"date": "2020-11-12", "close": 4.3, "volume": 488516.0}, {"date": "2020-11-13", "close": 4.46, "volume": 337601.0}, {"date": "2020-11-16", "close": 4.73, "volume": 708182.0}, {"date": "2020-11-17", "close": 5.4, "volume": 1108640.0}, {"date": "2020-11-18", "close": 5.48, "volume": 1043711.0}, {"date": "2020-11-19", "close": 5.74, "volume": 590908.0}, {"date": "2020-11-20", "close": 5.41, "volume": 595359.0}, {"date": "2020-11-23", "close": 5.48, "volume": 428340.0}, {"date": "2020-11-24", "close": 7.02, "volume": 2174631.0}, {"date": "2020-11-25", "close": 6.57, "volume": 812587.0}, {"date": "2020-11-27", "close": 6.5, "volume": 358234.0}, {"date": "2020-11-30", "close": 6.47, "volume": 808209.0}, {"date": "2020-12-01", "close": 7.26, "volume": 2521870.0}, {"date": "2020-12-02", "close": 7.37, "volume": 749158.0}, {"date": "2020-12-03", "close": 7.36, "volume": 656367.0}, {"date": "2020-12-04", "close": 8.31, "volume": 1474440.0}, {"date": "2020-12-07", "close": 8.08, "volume": 559197.0}, {"date": "2020-12-08", "close": 8.15, "volume": 654132.0}, {"date": "2020-12-09", "close": 8.18, "volume": 654473.0}, {"date": "2020-12-10", "close": 7.47, "volume": 796307.0}, {"date": "2020-12-11", "close": 6.64, "volume": 1065346.0}, {"date": "2020-12-14", "close": 6.25, "volume": 1146758.0}, {"date": "2020-12-15", "close": 6.45, "volume": 772879.0}, {"date": "2020-12-16", "close": 6.48, "volume": 741599.0}, {"date": "2020-12-17", "close": 6.39, "volume": 566955.0}, {"date": "2020-12-18", "close": 6.48, "volume": 1766231.0}, {"date": "2020-12-21", "close": 6.24, "volume": 630859.0}, {"date": "2020-12-22", "close": 6.27, "volume": 465423.0}, {"date": "2020-12-23", "close": 6.32, "volume": 421008.0}, {"date": "2020-12-24", "close": 6.41, "volume": 425793.0}, {"date": "2020-12-28", "close": 6.39, "volume": 448597.0}, {"date": "2020-12-29", "close": 6.25, "volume": 492662.0}, {"date": "2020-12-30", "close": 6.58, "volume": 535611.0}, {"date": "2020-12-31", "close": 6.52, "volume": 408538.0}, {"date": "2021-01-04", "close": 6.56, "volume": 817814.0}, {"date": "2021-01-05", "close": 6.81, "volume": 625768.0}, {"date": "2021-01-06", "close": 7.4, "volume": 969090.0}, {"date": "2021-01-07", "close": 7.15, "volume": 445747.0}, {"date": "2021-01-08", "close": 7.04, "volume": 413407.0}, {"date": "2021-01-11", "close": 7.13, "volume": 478231.0}, {"date": "2021-01-12", "close": 7.89, "volume": 784071.0}, {"date": "2021-01-13", "close": 7.08, "volume": 873960.0}, {"date": "2021-01-14", "close": 7.62, "volume": 655829.0}, {"date": "2021-01-15", "close": 7.38, "volume": 512385.0}, {"date": "2021-01-19", "close": 7.15, "volume": 419681.0}, {"date": "2021-01-20", "close": 7.32, "volume": 483542.0}, {"date": "2021-01-21", "close": 7.48, "volume": 636424.0}, {"date": "2021-01-22", "close": 7.42, "volume": 496715.0}, {"date": "2021-01-25", "close": 7.14, "volume": 561454.0}, {"date": "2021-01-26", "close": 6.81, "volume": 346141.0}, {"date": "2021-01-27", "close": 6.75, "volume": 582970.0}, {"date": "2021-01-28", "close": 6.79, "volume": 416610.0}, {"date": "2021-01-29", "close": 6.92, "volume": 565408.0}, {"date": "2021-02-01", "close": 7.43, "volume": 415230.0}, {"date": "2021-02-02", "close": 7.98, "volume": 745426.0}, {"date": "2021-02-03", "close": 8.68, "volume": 718836.0}, {"date": "2021-02-04", "close": 8.58, "volume": 430292.0}, {"date": "2021-02-05", "close": 8.2, "volume": 522965.0}, {"date": "2021-02-08", "close": 8.97, "volume": 434718.0}, {"date": "2021-02-09", "close": 8.82, "volume": 647396.0}, {"date": "2021-02-10", "close": 8.8, "volume": 273520.0}, {"date": "2021-02-11", "close": 8.85, "volume": 462177.0}, {"date": "2021-02-12", "close": 9.01, "volume": 746780.0}, {"date": "2021-02-16", "close": 8.66, "volume": 413528.0}, {"date": "2021-02-17", "close": 8.38, "volume": 427890.0}, {"date": "2021-02-18", "close": 8.27, "volume": 346914.0}, {"date": "2021-02-19", "close": 8.7, "volume": 291309.0}, {"date": "2021-02-22", "close": 8.77, "volume": 448987.0}, {"date": "2021-02-23", "close": 8.72, "volume": 503918.0}, {"date": "2021-02-24", "close": 9.0, "volume": 472465.0}, {"date": "2021-02-25", "close": 8.04, "volume": 776313.0}, {"date": "2021-02-26", "close": 9.25, "volume": 1139779.0}, {"date": "2021-03-01", "close": 10.7, "volume": 2310119.0}, {"date": "2021-03-02", "close": 10.16, "volume": 553284.0}, {"date": "2021-03-03", "close": 10.16, "volume": 502618.0}, {"date": "2021-03-04", "close": 9.21, "volume": 592213.0}, {"date": "2021-03-05", "close": 9.74, "volume": 717668.0}, {"date": "2021-03-08", "close": 10.56, "volume": 830727.0}, {"date": "2021-03-09", "close": 10.09, "volume": 740632.0}, {"date": "2021-03-10", "close": 10.43, "volume": 479868.0}, {"date": "2021-03-11", "close": 10.65, "volume": 786296.0}, {"date": "2021-03-12", "close": 10.59, "volume": 649721.0}, {"date": "2021-03-15", "close": 10.75, "volume": 1271962.0}, {"date": "2021-03-16", "close": 10.03, "volume": 584061.0}, {"date": "2021-03-17", "close": 10.41, "volume": 379863.0}, {"date": "2021-03-18", "close": 10.25, "volume": 543697.0}, {"date": "2021-03-19", "close": 9.64, "volume": 2312057.0}, {"date": "2021-03-22", "close": 9.44, "volume": 494836.0}, {"date": "2021-03-23", "close": 8.78, "volume": 509527.0}, {"date": "2021-03-24", "close": 8.61, "volume": 439233.0}, {"date": "2021-03-25", "close": 9.03, "volume": 621160.0}, {"date": "2021-03-26", "close": 9.42, "volume": 330512.0}, {"date": "2021-03-29", "close": 8.9, "volume": 585496.0}, {"date": "2021-03-30", "close": 9.08, "volume": 298910.0}, {"date": "2021-03-31", "close": 9.07, "volume": 1003189.0}, {"date": "2021-04-01", "close": 9.46, "volume": 417572.0}, {"date": "2021-04-05", "close": 9.64, "volume": 432737.0}, {"date": "2021-04-06", "close": 9.77, "volume": 309413.0}, {"date": "2021-04-07", "close": 9.56, "volume": 307955.0}, {"date": "2021-04-08", "close": 9.73, "volume": 279786.0}, {"date": "2021-04-09", "close": 9.65, "volume": 190796.0}, {"date": "2021-04-12", "close": 8.7, "volume": 759137.0}, {"date": "2021-04-13", "close": 8.6, "volume": 604727.0}, {"date": "2021-04-14", "close": 9.11, "volume": 943649.0}, {"date": "2021-04-15", "close": 9.42, "volume": 880489.0}, {"date": "2021-04-16", "close": 9.31, "volume": 525166.0}, {"date": "2021-04-19", "close": 9.56, "volume": 596471.0}, {"date": "2021-04-20", "close": 8.73, "volume": 370134.0}, {"date": "2021-04-21", "close": 9.02, "volume": 286947.0}, {"date": "2021-04-22", "close": 9.02, "volume": 324157.0}, {"date": "2021-04-23", "close": 9.38, "volume": 272176.0}, {"date": "2021-04-26", "close": 9.7, "volume": 395658.0}, {"date": "2021-04-27", "close": 9.37, "volume": 553150.0}, {"date": "2021-04-28", "close": 9.53, "volume": 380482.0}, {"date": "2021-04-29", "close": 9.33, "volume": 381385.0}, {"date": "2021-04-30", "close": 9.09, "volume": 486287.0}, {"date": "2021-05-03", "close": 9.53, "volume": 526581.0}, {"date": "2021-05-04", "close": 9.11, "volume": 694882.0}, {"date": "2021-05-05", "close": 6.99, "volume": 1463105.0}, {"date": "2021-05-06", "close": 7.11, "volume": 1663044.0}, {"date": "2021-05-07", "close": 7.77, "volume": 957696.0}, {"date": "2021-05-10", "close": 8.39, "volume": 1736530.0}, {"date": "2021-05-11", "close": 8.5, "volume": 1015124.0}, {"date": "2021-05-12", "close": 8.31, "volume": 1358814.0}, {"date": "2021-05-13", "close": 7.42, "volume": 2400810.0}, {"date": "2021-05-14", "close": 7.75, "volume": 1063795.0}, {"date": "2021-05-17", "close": 7.89, "volume": 574444.0}, {"date": "2021-05-18", "close": 7.54, "volume": 413151.0}, {"date": "2021-05-19", "close": 7.52, "volume": 425089.0}, {"date": "2021-05-20", "close": 7.41, "volume": 369656.0}, {"date": "2021-05-21", "close": 7.44, "volume": 223853.0}, {"date": "2021-05-24", "close": 7.53, "volume": 348048.0}, {"date": "2021-05-25", "close": 7.36, "volume": 264128.0}, {"date": "2021-05-26", "close": 7.53, "volume": 345434.0}, {"date": "2021-05-27", "close": 7.99, "volume": 436082.0}, {"date": "2021-05-28", "close": 7.72, "volume": 353592.0}, {"date": "2021-06-01", "close": 7.95, "volume": 571437.0}, {"date": "2021-06-02", "close": 7.68, "volume": 446775.0}, {"date": "2021-06-03", "close": 7.88, "volume": 437768.0}, {"date": "2021-06-04", "close": 7.83, "volume": 280444.0}, {"date": "2021-06-07", "close": 7.83, "volume": 335885.0}, {"date": "2021-06-08", "close": 7.85, "volume": 373424.0}, {"date": "2021-06-09", "close": 7.9, "volume": 443953.0}, {"date": "2021-06-10", "close": 7.51, "volume": 448718.0}, {"date": "2021-06-11", "close": 7.77, "volume": 221784.0}, {"date": "2021-06-14", "close": 7.62, "volume": 368536.0}, {"date": "2021-06-15", "close": 7.8, "volume": 289935.0}, {"date": "2021-06-16", "close": 7.72, "volume": 344111.0}, {"date": "2021-06-17", "close": 7.12, "volume": 629139.0}, {"date": "2021-06-18", "close": 7.11, "volume": 1201865.0}, {"date": "2021-06-21", "close": 6.96, "volume": 483037.0}, {"date": "2021-06-22", "close": 6.64, "volume": 1087376.0}, {"date": "2021-06-23", "close": 6.64, "volume": 283786.0}, {"date": "2021-06-24", "close": 6.74, "volume": 406111.0}, {"date": "2021-06-25", "close": 6.61, "volume": 933096.0}, {"date": "2021-06-28", "close": 6.43, "volume": 734963.0}, {"date": "2021-06-29", "close": 6.52, "volume": 316701.0}, {"date": "2021-06-30", "close": 6.69, "volume": 911227.0}, {"date": "2021-07-01", "close": 6.64, "volume": 380337.0}, {"date": "2021-07-02", "close": 6.68, "volume": 382988.0}, {"date": "2021-07-06", "close": 6.86, "volume": 475082.0}, {"date": "2021-07-07", "close": 6.84, "volume": 478710.0}, {"date": "2021-07-08", "close": 7.0, "volume": 514348.0}, {"date": "2021-07-09", "close": 7.11, "volume": 236454.0}, {"date": "2021-07-12", "close": 7.24, "volume": 260766.0}, {"date": "2021-07-13", "close": 6.98, "volume": 351548.0}, {"date": "2021-07-14", "close": 6.98, "volume": 322657.0}, {"date": "2021-07-15", "close": 6.85, "volume": 274306.0}, {"date": "2021-07-16", "close": 6.63, "volume": 421545.0}, {"date": "2021-07-19", "close": 5.99, "volume": 716642.0}, {"date": "2021-07-20", "close": 6.16, "volume": 367797.0}, {"date": "2021-07-21", "close": 6.57, "volume": 347370.0}, {"date": "2021-07-22", "close": 6.43, "volume": 192516.0}, {"date": "2021-07-23", "close": 6.43, "volume": 209521.0}, {"date": "2021-07-26", "close": 6.85, "volume": 268623.0}, {"date": "2021-07-27", "close": 6.78, "volume": 230786.0}, {"date": "2021-07-28", "close": 6.86, "volume": 193882.0}, {"date": "2021-07-29", "close": 7.04, "volume": 266421.0}, {"date": "2021-07-30", "close": 6.97, "volume": 241747.0}, {"date": "2021-08-02", "close": 6.99, "volume": 356581.0}, {"date": "2021-08-03", "close": 7.15, "volume": 315147.0}, {"date": "2021-08-04", "close": 6.69, "volume": 609774.0}, {"date": "2021-08-05", "close": 6.48, "volume": 401579.0}, {"date": "2021-08-06", "close": 7.16, "volume": 570132.0}, {"date": "2021-08-09", "close": 6.87, "volume": 254903.0}, {"date": "2021-08-10", "close": 7.21, "volume": 460333.0}, {"date": "2021-08-11", "close": 7.17, "volume": 180664.0}, {"date": "2021-08-12", "close": 7.09, "volume": 274673.0}, {"date": "2021-08-13", "close": 6.93, "volume": 215154.0}, {"date": "2021-08-16", "close": 6.8, "volume": 262934.0}, {"date": "2021-08-17", "close": 6.35, "volume": 286762.0}, {"date": "2021-08-18", "close": 6.44, "volume": 186948.0}, {"date": "2021-08-19", "close": 6.19, "volume": 354693.0}, {"date": "2021-08-20", "close": 6.25, "volume": 314158.0}, {"date": "2021-08-23", "close": 6.47, "volume": 215984.0}, {"date": "2021-08-24", "close": 6.57, "volume": 221034.0}, {"date": "2021-08-25", "close": 6.74, "volume": 199559.0}, {"date": "2021-08-26", "close": 6.66, "volume": 231234.0}, {"date": "2021-08-27", "close": 7.01, "volume": 353569.0}, {"date": "2021-08-30", "close": 6.89, "volume": 204746.0}, {"date": "2021-08-31", "close": 7.06, "volume": 324066.0}, {"date": "2021-09-01", "close": 7.08, "volume": 239683.0}, {"date": "2021-09-02", "close": 7.2, "volume": 183421.0}, {"date": "2021-09-03", "close": 7.05, "volume": 171309.0}, {"date": "2021-09-07", "close": 6.92, "volume": 276887.0}, {"date": "2021-09-08", "close": 6.75, "volume": 296380.0}, {"date": "2021-09-09", "close": 6.8, "volume": 279816.0}, {"date": "2021-09-10", "close": 7.18, "volume": 595256.0}, {"date": "2021-09-13", "close": 7.01, "volume": 437235.0}, {"date": "2021-09-14", "close": 6.77, "volume": 493255.0}, {"date": "2021-09-15", "close": 6.92, "volume": 279410.0}, {"date": "2021-09-16", "close": 6.83, "volume": 386040.0}, {"date": "2021-09-17", "close": 7.05, "volume": 1503665.0}, {"date": "2021-09-20", "close": 6.96, "volume": 304249.0}, {"date": "2021-09-21", "close": 6.88, "volume": 230598.0}, {"date": "2021-09-22", "close": 7.05, "volume": 706729.0}, {"date": "2021-09-23", "close": 7.35, "volume": 625252.0}, {"date": "2021-09-24", "close": 7.37, "volume": 221949.0}, {"date": "2021-09-27", "close": 7.72, "volume": 280870.0}, {"date": "2021-09-28", "close": 7.56, "volume": 267980.0}, {"date": "2021-09-29", "close": 7.41, "volume": 284275.0}, {"date": "2021-09-30", "close": 7.5, "volume": 230295.0}, {"date": "2021-10-01", "close": 7.74, "volume": 290152.0}, {"date": "2021-10-04", "close": 7.55, "volume": 237523.0}, {"date": "2021-10-05", "close": 7.57, "volume": 343035.0}, {"date": "2021-10-06", "close": 7.49, "volume": 365018.0}, {"date": "2021-10-07", "close": 7.68, "volume": 292885.0}, {"date": "2021-10-08", "close": 7.66, "volume": 272589.0}, {"date": "2021-10-11", "close": 8.01, "volume": 282495.0}, {"date": "2021-10-12", "close": 8.05, "volume": 249417.0}, {"date": "2021-10-13", "close": 8.07, "volume": 198718.0}, {"date": "2021-10-14", "close": 8.05, "volume": 273347.0}, {"date": "2021-10-15", "close": 7.67, "volume": 401591.0}, {"date": "2021-10-18", "close": 7.49, "volume": 293448.0}, {"date": "2021-10-19", "close": 7.25, "volume": 272444.0}, {"date": "2021-10-20", "close": 7.51, "volume": 280877.0}, {"date": "2021-10-21", "close": 7.45, "volume": 227882.0}, {"date": "2021-10-22", "close": 7.43, "volume": 265832.0}, {"date": "2021-10-25", "close": 7.43, "volume": 216441.0}, {"date": "2021-10-26", "close": 7.14, "volume": 262421.0}, {"date": "2021-10-27", "close": 7.12, "volume": 368024.0}, {"date": "2021-10-28", "close": 7.13, "volume": 199388.0}, {"date": "2021-10-29", "close": 7.18, "volume": 252392.0}, {"date": "2021-11-01", "close": 7.49, "volume": 308173.0}, {"date": "2021-11-02", "close": 7.56, "volume": 290532.0}, {"date": "2021-11-03", "close": 7.09, "volume": 493096.0}, {"date": "2021-11-04", "close": 6.64, "volume": 476871.0}, {"date": "2021-11-05", "close": 6.73, "volume": 387518.0}, {"date": "2021-11-08", "close": 6.83, "volume": 327626.0}, {"date": "2021-11-09", "close": 6.66, "volume": 248938.0}, {"date": "2021-11-10", "close": 6.54, "volume": 207553.0}, {"date": "2021-11-11", "close": 6.61, "volume": 248869.0}, {"date": "2021-11-12", "close": 6.58, "volume": 192843.0}, {"date": "2021-11-15", "close": 6.53, "volume": 335795.0}, {"date": "2021-11-16", "close": 6.36, "volume": 307956.0}, {"date": "2021-11-17", "close": 6.25, "volume": 434852.0}, {"date": "2021-11-18", "close": 6.19, "volume": 333116.0}, {"date": "2021-11-19", "close": 5.93, "volume": 287297.0}, {"date": "2021-11-22", "close": 6.0, "volume": 253977.0}, {"date": "2021-11-23", "close": 5.93, "volume": 255943.0}, {"date": "2021-11-24", "close": 5.93, "volume": 196843.0}, {"date": "2021-11-26", "close": 5.71, "volume": 291267.0}, {"date": "2021-11-29", "close": 5.72, "volume": 479376.0}, {"date": "2021-11-30", "close": 5.48, "volume": 705690.0}, {"date": "2021-12-01", "close": 5.41, "volume": 336576.0}, {"date": "2021-12-02", "close": 5.54, "volume": 270924.0}, {"date": "2021-12-03", "close": 5.54, "volume": 180902.0}, {"date": "2021-12-06", "close": 5.63, "volume": 400114.0}, {"date": "2021-12-07", "close": 5.84, "volume": 224984.0}, {"date": "2021-12-08", "close": 6.01, "volume": 228043.0}, {"date": "2021-12-09", "close": 5.96, "volume": 247399.0}, {"date": "2021-12-10", "close": 5.98, "volume": 216871.0}, {"date": "2021-12-13", "close": 5.84, "volume": 306029.0}, {"date": "2021-12-14", "close": 5.66, "volume": 351792.0}, {"date": "2021-12-15", "close": 5.49, "volume": 716629.0}, {"date": "2021-12-16", "close": 5.32, "volume": 279734.0}, {"date": "2021-12-17", "close": 5.36, "volume": 2084202.0}, {"date": "2021-12-20", "close": 5.05, "volume": 474765.0}, {"date": "2021-12-21", "close": 5.21, "volume": 264818.0}, {"date": "2021-12-22", "close": 5.36, "volume": 281488.0}, {"date": "2021-12-23", "close": 5.55, "volume": 235311.0}, {"date": "2021-12-27", "close": 5.59, "volume": 150795.0}, {"date": "2021-12-28", "close": 5.55, "volume": 142498.0}, {"date": "2021-12-29", "close": 5.49, "volume": 138266.0}, {"date": "2021-12-30", "close": 5.57, "volume": 212406.0}, {"date": "2021-12-31", "close": 5.71, "volume": 248914.0}, {"date": "2022-01-03", "close": 5.84, "volume": 216693.0}, {"date": "2022-01-04", "close": 5.92, "volume": 209372.0}, {"date": "2022-01-05", "close": 5.97, "volume": 398703.0}, {"date": "2022-01-06", "close": 6.02, "volume": 197833.0}, {"date": "2022-01-07", "close": 6.02, "volume": 182778.0}, {"date": "2022-01-10", "close": 6.15, "volume": 287474.0}, {"date": "2022-01-11", "close": 6.2, "volume": 175418.0}, {"date": "2022-01-12", "close": 6.46, "volume": 434393.0}, {"date": "2022-01-13", "close": 6.62, "volume": 237972.0}, {"date": "2022-01-14", "close": 6.6, "volume": 189430.0}, {"date": "2022-01-18", "close": 6.76, "volume": 256061.0}, {"date": "2022-01-19", "close": 6.7, "volume": 201300.0}, {"date": "2022-01-20", "close": 6.67, "volume": 285724.0}, {"date": "2022-01-21", "close": 6.47, "volume": 320116.0}, {"date": "2022-01-24", "close": 6.32, "volume": 226417.0}, {"date": "2022-01-25", "close": 6.39, "volume": 145796.0}, {"date": "2022-01-26", "close": 6.21, "volume": 169861.0}, {"date": "2022-01-27", "close": 6.06, "volume": 159724.0}, {"date": "2022-01-28", "close": 6.17, "volume": 156005.0}, {"date": "2022-01-31", "close": 6.23, "volume": 170738.0}, {"date": "2022-02-01", "close": 6.19, "volume": 225433.0}, {"date": "2022-02-02", "close": 6.16, "volume": 222040.0}, {"date": "2022-02-03", "close": 5.61, "volume": 594527.0}, {"date": "2022-02-04", "close": 5.48, "volume": 596433.0}, {"date": "2022-02-07", "close": 5.48, "volume": 173450.0}, {"date": "2022-02-08", "close": 5.48, "volume": 292089.0}, {"date": "2022-02-09", "close": 5.31, "volume": 859369.0}, {"date": "2022-02-10", "close": 5.15, "volume": 1175842.0}, {"date": "2022-02-11", "close": 5.23, "volume": 1085549.0}, {"date": "2022-02-14", "close": 5.13, "volume": 284434.0}, {"date": "2022-02-15", "close": 5.24, "volume": 354556.0}, {"date": "2022-02-16", "close": 5.23, "volume": 699430.0}, {"date": "2022-02-17", "close": 5.2, "volume": 240680.0}, {"date": "2022-02-18", "close": 5.41, "volume": 252878.0}, {"date": "2022-02-22", "close": 5.18, "volume": 207672.0}, {"date": "2022-02-23", "close": 5.15, "volume": 294880.0}, {"date": "2022-02-24", "close": 5.51, "volume": 909542.0}, {"date": "2022-02-25", "close": 6.02, "volume": 654844.0}, {"date": "2022-02-28", "close": 5.87, "volume": 536545.0}, {"date": "2022-03-01", "close": 5.76, "volume": 444258.0}, {"date": "2022-03-02", "close": 6.06, "volume": 497398.0}, {"date": "2022-03-03", "close": 6.29, "volume": 531410.0}, {"date": "2022-03-04", "close": 6.25, "volume": 401548.0}, {"date": "2022-03-07", "close": 6.18, "volume": 419991.0}, {"date": "2022-03-08", "close": 6.04, "volume": 1625233.0}, {"date": "2022-03-09", "close": 6.21, "volume": 290142.0}, {"date": "2022-03-10", "close": 6.46, "volume": 434581.0}, {"date": "2022-03-11", "close": 6.41, "volume": 366092.0}, {"date": "2022-03-14", "close": 6.24, "volume": 309268.0}, {"date": "2022-03-15", "close": 6.46, "volume": 249072.0}, {"date": "2022-03-16", "close": 6.21, "volume": 539319.0}, {"date": "2022-03-17", "close": 6.26, "volume": 334960.0}, {"date": "2022-03-18", "close": 6.73, "volume": 912953.0}, {"date": "2022-03-21", "close": 6.79, "volume": 329845.0}, {"date": "2022-03-22", "close": 6.79, "volume": 281091.0}, {"date": "2022-03-23", "close": 6.57, "volume": 219647.0}, {"date": "2022-03-24", "close": 6.66, "volume": 174086.0}, {"date": "2022-03-25", "close": 6.73, "volume": 218811.0}, {"date": "2022-03-28", "close": 6.62, "volume": 248649.0}, {"date": "2022-03-29", "close": 6.58, "volume": 300191.0}, {"date": "2022-03-30", "close": 6.48, "volume": 229001.0}, {"date": "2022-03-31", "close": 6.57, "volume": 194340.0}, {"date": "2022-04-01", "close": 6.62, "volume": 302331.0}, {"date": "2022-04-04", "close": 6.64, "volume": 258217.0}, {"date": "2022-04-05", "close": 6.38, "volume": 396921.0}, {"date": "2022-04-06", "close": 5.87, "volume": 348376.0}, {"date": "2022-04-07", "close": 5.85, "volume": 1078959.0}, {"date": "2022-04-08", "close": 6.05, "volume": 675571.0}, {"date": "2022-04-11", "close": 5.72, "volume": 505085.0}, {"date": "2022-04-12", "close": 5.41, "volume": 256449.0}, {"date": "2022-04-13", "close": 5.46, "volume": 257458.0}, {"date": "2022-04-14", "close": 5.52, "volume": 197447.0}, {"date": "2022-04-18", "close": 5.47, "volume": 204864.0}, {"date": "2022-04-19", "close": 5.54, "volume": 501789.0}, {"date": "2022-04-20", "close": 5.8, "volume": 220066.0}, {"date": "2022-04-21", "close": 5.76, "volume": 743569.0}, {"date": "2022-04-22", "close": 5.3, "volume": 207360.0}, {"date": "2022-04-25", "close": 5.12, "volume": 290275.0}, {"date": "2022-04-26", "close": 5.15, "volume": 422219.0}, {"date": "2022-04-27", "close": 4.98, "volume": 208391.0}, {"date": "2022-04-28", "close": 5.12, "volume": 229676.0}, {"date": "2022-04-29", "close": 5.13, "volume": 234153.0}, {"date": "2022-05-02", "close": 4.86, "volume": 230952.0}, {"date": "2022-05-03", "close": 5.16, "volume": 301924.0}, {"date": "2022-05-04", "close": 5.56, "volume": 304378.0}, {"date": "2022-05-05", "close": 5.37, "volume": 363910.0}, {"date": "2022-05-06", "close": 5.12, "volume": 204420.0}, {"date": "2022-05-09", "close": 4.92, "volume": 321341.0}, {"date": "2022-05-10", "close": 4.76, "volume": 246902.0}, {"date": "2022-05-11", "close": 4.85, "volume": 300286.0}, {"date": "2022-05-12", "close": 4.77, "volume": 174097.0}, {"date": "2022-05-13", "close": 4.86, "volume": 465066.0}, {"date": "2022-05-16", "close": 4.98, "volume": 263206.0}, {"date": "2022-05-17", "close": 5.2, "volume": 209036.0}, {"date": "2022-05-18", "close": 4.9, "volume": 2091533.0}, {"date": "2022-05-19", "close": 4.69, "volume": 2876111.0}, {"date": "2022-05-20", "close": 4.62, "volume": 344164.0}, {"date": "2022-05-23", "close": 4.21, "volume": 764322.0}, {"date": "2022-05-24", "close": 4.0, "volume": 506753.0}, {"date": "2022-05-25", "close": 4.01, "volume": 656582.0}, {"date": "2022-05-26", "close": 4.16, "volume": 695873.0}, {"date": "2022-05-27", "close": 4.07, "volume": 956199.0}, {"date": "2022-05-31", "close": 3.85, "volume": 894851.0}, {"date": "2022-06-01", "close": 3.61, "volume": 732445.0}, {"date": "2022-06-02", "close": 3.61, "volume": 647189.0}, {"date": "2022-06-03", "close": 3.48, "volume": 922894.0}, {"date": "2022-06-06", "close": 3.65, "volume": 607889.0}, {"date": "2022-06-07", "close": 3.76, "volume": 547808.0}, {"date": "2022-06-08", "close": 3.78, "volume": 431308.0}, {"date": "2022-06-09", "close": 3.86, "volume": 449493.0}, {"date": "2022-06-10", "close": 3.72, "volume": 417860.0}, {"date": "2022-06-13", "close": 3.38, "volume": 560967.0}, {"date": "2022-06-14", "close": 3.34, "volume": 469670.0}, {"date": "2022-06-15", "close": 3.15, "volume": 759461.0}, {"date": "2022-06-16", "close": 2.89, "volume": 1376893.0}, {"date": "2022-06-17", "close": 2.73, "volume": 5113925.0}, {"date": "2022-06-21", "close": 2.79, "volume": 796651.0}, {"date": "2022-06-22", "close": 2.73, "volume": 1344394.0}, {"date": "2022-06-23", "close": 2.63, "volume": 580980.0}, {"date": "2022-06-24", "close": 2.65, "volume": 849169.0}, {"date": "2022-06-27", "close": 2.71, "volume": 669973.0}, {"date": "2022-06-28", "close": 2.59, "volume": 768462.0}, {"date": "2022-06-29", "close": 2.54, "volume": 908277.0}, {"date": "2022-06-30", "close": 2.62, "volume": 674647.0}, {"date": "2022-07-01", "close": 2.79, "volume": 669080.0}, {"date": "2022-07-05", "close": 2.73, "volume": 630537.0}, {"date": "2022-07-06", "close": 2.75, "volume": 577427.0}, {"date": "2022-07-07", "close": 2.84, "volume": 617436.0}, {"date": "2022-07-08", "close": 2.84, "volume": 301780.0}, {"date": "2022-07-11", "close": 2.7, "volume": 329634.0}, {"date": "2022-07-12", "close": 2.67, "volume": 256427.0}, {"date": "2022-07-13", "close": 2.65, "volume": 279141.0}, {"date": "2022-07-14", "close": 2.65, "volume": 406645.0}, {"date": "2022-07-15", "close": 2.82, "volume": 497980.0}, {"date": "2022-07-18", "close": 3.1, "volume": 1053248.0}, {"date": "2022-07-19", "close": 3.1, "volume": 433000.0}, {"date": "2022-07-20", "close": 3.08, "volume": 481621.0}, {"date": "2022-07-21", "close": 2.92, "volume": 362430.0}, {"date": "2022-07-22", "close": 3.01, "volume": 349156.0}, {"date": "2022-07-25", "close": 3.09, "volume": 181474.0}, {"date": "2022-07-26", "close": 3.05, "volume": 239784.0}, {"date": "2022-07-27", "close": 3.24, "volume": 186148.0}, {"date": "2022-07-28", "close": 3.39, "volume": 280397.0}, {"date": "2022-07-29", "close": 3.54, "volume": 398913.0}, {"date": "2022-08-01", "close": 3.62, "volume": 487590.0}, {"date": "2022-08-02", "close": 3.73, "volume": 525482.0}, {"date": "2022-08-03", "close": 4.03, "volume": 549817.0}, {"date": "2022-08-04", "close": 4.3, "volume": 866221.0}, {"date": "2022-08-05", "close": 4.76, "volume": 816015.0}, {"date": "2022-08-08", "close": 4.72, "volume": 520783.0}, {"date": "2022-08-09", "close": 4.93, "volume": 379684.0}, {"date": "2022-08-10", "close": 5.03, "volume": 548051.0}, {"date": "2022-08-11", "close": 4.95, "volume": 458715.0}, {"date": "2022-08-12", "close": 5.36, "volume": 680343.0}, {"date": "2022-08-15", "close": 5.31, "volume": 299297.0}, {"date": "2022-08-16", "close": 5.39, "volume": 565158.0}, {"date": "2022-08-17", "close": 5.16, "volume": 321275.0}, {"date": "2022-08-18", "close": 5.25, "volume": 242514.0}, {"date": "2022-08-19", "close": 5.05, "volume": 318754.0}, {"date": "2022-08-22", "close": 4.85, "volume": 191751.0}, {"date": "2022-08-23", "close": 4.82, "volume": 307729.0}, {"date": "2022-08-24", "close": 4.81, "volume": 175524.0}, {"date": "2022-08-25", "close": 5.23, "volume": 326554.0}, {"date": "2022-08-26", "close": 4.92, "volume": 334959.0}, {"date": "2022-08-29", "close": 4.82, "volume": 260279.0}, {"date": "2022-08-30", "close": 4.51, "volume": 303144.0}, {"date": "2022-08-31", "close": 4.52, "volume": 289304.0}, {"date": "2022-09-01", "close": 4.24, "volume": 345048.0}, {"date": "2022-09-02", "close": 4.28, "volume": 286346.0}, {"date": "2022-09-06", "close": 4.11, "volume": 458360.0}, {"date": "2022-09-07", "close": 4.36, "volume": 222201.0}, {"date": "2022-09-08", "close": 4.42, "volume": 202962.0}, {"date": "2022-09-09", "close": 4.66, "volume": 162168.0}, {"date": "2022-09-12", "close": 4.88, "volume": 309846.0}, {"date": "2022-09-13", "close": 4.62, "volume": 174089.0}, {"date": "2022-09-14", "close": 4.68, "volume": 304204.0}, {"date": "2022-09-15", "close": 4.62, "volume": 183359.0}, {"date": "2022-09-16", "close": 4.42, "volume": 1153479.0}, {"date": "2022-09-19", "close": 4.42, "volume": 216065.0}, {"date": "2022-09-20", "close": 4.22, "volume": 387671.0}, {"date": "2022-09-21", "close": 4.09, "volume": 141616.0}, {"date": "2022-09-22", "close": 4.14, "volume": 225752.0}, {"date": "2022-09-23", "close": 3.71, "volume": 391291.0}, {"date": "2022-09-26", "close": 3.56, "volume": 161694.0}, {"date": "2022-09-27", "close": 3.56, "volume": 171440.0}, {"date": "2022-09-28", "close": 3.67, "volume": 241529.0}, {"date": "2022-09-29", "close": 3.31, "volume": 219034.0}, {"date": "2022-09-30", "close": 3.15, "volume": 304621.0}, {"date": "2022-10-03", "close": 3.28, "volume": 239649.0}, {"date": "2022-10-04", "close": 3.34, "volume": 269890.0}, {"date": "2022-10-05", "close": 3.37, "volume": 213294.0}, {"date": "2022-10-06", "close": 3.16, "volume": 141174.0}, {"date": "2022-10-07", "close": 3.18, "volume": 261209.0}, {"date": "2022-10-10", "close": 3.06, "volume": 131760.0}, {"date": "2022-10-11", "close": 3.21, "volume": 237692.0}, {"date": "2022-10-12", "close": 3.03, "volume": 139996.0}, {"date": "2022-10-13", "close": 3.21, "volume": 233873.0}, {"date": "2022-10-14", "close": 3.05, "volume": 187472.0}, {"date": "2022-10-17", "close": 3.35, "volume": 252107.0}, {"date": "2022-10-18", "close": 3.47, "volume": 158045.0}, {"date": "2022-10-19", "close": 3.34, "volume": 137421.0}, {"date": "2022-10-20", "close": 3.29, "volume": 210605.0}, {"date": "2022-10-21", "close": 3.63, "volume": 212600.0}, {"date": "2022-10-24", "close": 3.67, "volume": 189115.0}, {"date": "2022-10-25", "close": 3.89, "volume": 246223.0}, {"date": "2022-10-26", "close": 4.02, "volume": 150672.0}, {"date": "2022-10-27", "close": 4.17, "volume": 274587.0}, {"date": "2022-10-28", "close": 4.36, "volume": 241106.0}, {"date": "2022-10-31", "close": 4.55, "volume": 476524.0}, {"date": "2022-11-01", "close": 4.47, "volume": 184062.0}, {"date": "2022-11-02", "close": 6.0, "volume": 2714581.0}, {"date": "2022-11-03", "close": 6.31, "volume": 1074283.0}, {"date": "2022-11-04", "close": 7.14, "volume": 747602.0}, {"date": "2022-11-07", "close": 7.19, "volume": 597378.0}, {"date": "2022-11-08", "close": 7.42, "volume": 326193.0}, {"date": "2022-11-09", "close": 6.2, "volume": 516496.0}, {"date": "2022-11-10", "close": 6.99, "volume": 567191.0}, {"date": "2022-11-11", "close": 7.09, "volume": 323328.0}, {"date": "2022-11-14", "close": 7.26, "volume": 362375.0}, {"date": "2022-11-15", "close": 7.66, "volume": 717300.0}, {"date": "2022-11-16", "close": 7.55, "volume": 531091.0}, {"date": "2022-11-17", "close": 7.68, "volume": 380219.0}, {"date": "2022-11-18", "close": 7.65, "volume": 343391.0}, {"date": "2022-11-21", "close": 7.39, "volume": 296599.0}, {"date": "2022-11-22", "close": 7.74, "volume": 251122.0}, {"date": "2022-11-23", "close": 7.84, "volume": 190767.0}, {"date": "2022-11-25", "close": 7.75, "volume": 154793.0}, {"date": "2022-11-28", "close": 7.56, "volume": 354404.0}, {"date": "2022-11-29", "close": 7.56, "volume": 187799.0}, {"date": "2022-11-30", "close": 7.74, "volume": 303900.0}, {"date": "2022-12-01", "close": 7.91, "volume": 272275.0}, {"date": "2022-12-02", "close": 8.0, "volume": 767132.0}, {"date": "2022-12-05", "close": 8.04, "volume": 556519.0}, {"date": "2022-12-06", "close": 8.11, "volume": 547872.0}, {"date": "2022-12-07", "close": 8.25, "volume": 336465.0}, {"date": "2022-12-08", "close": 8.36, "volume": 387723.0}, {"date": "2022-12-09", "close": 8.18, "volume": 226560.0}, {"date": "2022-12-12", "close": 8.25, "volume": 264231.0}, {"date": "2022-12-13", "close": 8.65, "volume": 581179.0}, {"date": "2022-12-14", "close": 8.82, "volume": 419480.0}, {"date": "2022-12-15", "close": 8.42, "volume": 459577.0}, {"date": "2022-12-16", "close": 8.15, "volume": 1491522.0}, {"date": "2022-12-19", "close": 8.06, "volume": 365561.0}, {"date": "2022-12-20", "close": 8.39, "volume": 299142.0}, {"date": "2022-12-21", "close": 8.57, "volume": 309348.0}, {"date": "2022-12-22", "close": 8.2, "volume": 351800.0}, {"date": "2022-12-23", "close": 8.59, "volume": 239780.0}, {"date": "2022-12-27", "close": 8.73, "volume": 344440.0}, {"date": "2022-12-28", "close": 8.7, "volume": 310443.0}, {"date": "2022-12-29", "close": 9.23, "volume": 533080.0}, {"date": "2022-12-30", "close": 9.6, "volume": 719596.0}, {"date": "2023-01-03", "close": 9.32, "volume": 600318.0}, {"date": "2023-01-04", "close": 9.61, "volume": 496096.0}, {"date": "2023-01-05", "close": 8.81, "volume": 535115.0}, {"date": "2023-01-06", "close": 9.0, "volume": 435235.0}, {"date": "2023-01-09", "close": 9.16, "volume": 427542.0}, {"date": "2023-01-10", "close": 6.07, "volume": 3765006.0}, {"date": "2023-01-11", "close": 5.98, "volume": 1573155.0}, {"date": "2023-01-12", "close": 6.45, "volume": 1054989.0}, {"date": "2023-01-13", "close": 6.71, "volume": 798451.0}, {"date": "2023-01-17", "close": 7.28, "volume": 1283594.0}, {"date": "2023-01-18", "close": 7.41, "volume": 718462.0}, {"date": "2023-01-19", "close": 6.78, "volume": 906486.0}, {"date": "2023-01-20", "close": 5.68, "volume": 1979460.0}, {"date": "2023-01-23", "close": 5.86, "volume": 947102.0}, {"date": "2023-01-24", "close": 6.0, "volume": 512742.0}, {"date": "2023-01-25", "close": 6.14, "volume": 869763.0}, {"date": "2023-01-26", "close": 6.18, "volume": 647505.0}, {"date": "2023-01-27", "close": 6.75, "volume": 748978.0}, {"date": "2023-01-30", "close": 6.69, "volume": 441093.0}, {"date": "2023-01-31", "close": 6.93, "volume": 754113.0}, {"date": "2023-02-01", "close": 7.21, "volume": 749606.0}, {"date": "2023-02-02", "close": 7.52, "volume": 631089.0}, {"date": "2023-02-03", "close": 7.43, "volume": 573837.0}, {"date": "2023-02-06", "close": 7.32, "volume": 655443.0}, {"date": "2023-02-07", "close": 7.15, "volume": 457933.0}, {"date": "2023-02-08", "close": 6.9, "volume": 512497.0}, {"date": "2023-02-09", "close": 6.8, "volume": 667699.0}, {"date": "2023-02-10", "close": 6.66, "volume": 391657.0}, {"date": "2023-02-13", "close": 6.93, "volume": 612423.0}, {"date": "2023-02-14", "close": 7.02, "volume": 416718.0}, {"date": "2023-02-15", "close": 7.03, "volume": 547815.0}, {"date": "2023-02-16", "close": 7.1, "volume": 606174.0}, {"date": "2023-02-17", "close": 6.99, "volume": 535256.0}, {"date": "2023-02-21", "close": 6.6, "volume": 566106.0}, {"date": "2023-02-22", "close": 6.73, "volume": 440277.0}, {"date": "2023-02-23", "close": 6.68, "volume": 495209.0}, {"date": "2023-02-24", "close": 6.41, "volume": 372935.0}, {"date": "2023-02-27", "close": 6.72, "volume": 462117.0}, {"date": "2023-02-28", "close": 8.2, "volume": 2855307.0}, {"date": "2023-03-01", "close": 8.39, "volume": 2097988.0}, {"date": "2023-03-02", "close": 8.34, "volume": 1051877.0}, {"date": "2023-03-03", "close": 8.35, "volume": 761218.0}, {"date": "2023-03-06", "close": 7.61, "volume": 1229444.0}, {"date": "2023-03-07", "close": 7.98, "volume": 1311795.0}, {"date": "2023-03-08", "close": 8.0, "volume": 792736.0}, {"date": "2023-03-09", "close": 7.7, "volume": 607466.0}, {"date": "2023-03-10", "close": 6.84, "volume": 877053.0}, {"date": "2023-03-13", "close": 6.18, "volume": 783855.0}, {"date": "2023-03-14", "close": 6.59, "volume": 656725.0}, {"date": "2023-03-15", "close": 6.36, "volume": 772782.0}, {"date": "2023-03-16", "close": 6.45, "volume": 604165.0}, {"date": "2023-03-17", "close": 6.01, "volume": 1441624.0}, {"date": "2023-03-20", "close": 6.09, "volume": 474124.0}, {"date": "2023-03-21", "close": 6.4, "volume": 707913.0}, {"date": "2023-03-22", "close": 6.31, "volume": 578448.0}, {"date": "2023-03-23", "close": 5.98, "volume": 721803.0}, {"date": "2023-03-24", "close": 5.99, "volume": 595304.0}, {"date": "2023-03-27", "close": 6.09, "volume": 463011.0}, {"date": "2023-03-28", "close": 6.05, "volume": 304880.0}, {"date": "2023-03-29", "close": 6.17, "volume": 378509.0}, {"date": "2023-03-30", "close": 6.16, "volume": 406439.0}, {"date": "2023-03-31", "close": 6.27, "volume": 1333373.0}, {"date": "2023-04-03", "close": 6.28, "volume": 564539.0}, {"date": "2023-04-04", "close": 5.84, "volume": 621625.0}, {"date": "2023-04-05", "close": 5.58, "volume": 776874.0}, {"date": "2023-04-06", "close": 5.59, "volume": 403539.0}, {"date": "2023-04-10", "close": 5.71, "volume": 408448.0}, {"date": "2023-04-11", "close": 5.8, "volume": 310791.0}, {"date": "2023-04-12", "close": 5.69, "volume": 354136.0}, {"date": "2023-04-13", "close": 5.68, "volume": 271114.0}, {"date": "2023-04-14", "close": 5.39, "volume": 368967.0}, {"date": "2023-04-17", "close": 5.44, "volume": 348648.0}, {"date": "2023-04-18", "close": 5.65, "volume": 679392.0}, {"date": "2023-04-19", "close": 5.57, "volume": 522590.0}, {"date": "2023-04-20", "close": 5.44, "volume": 652531.0}, {"date": "2023-04-21", "close": 5.3, "volume": 304418.0}, {"date": "2023-04-24", "close": 5.51, "volume": 342934.0}, {"date": "2023-04-25", "close": 5.38, "volume": 419194.0}, {"date": "2023-04-26", "close": 5.13, "volume": 429937.0}, {"date": "2023-04-27", "close": 5.22, "volume": 456189.0}, {"date": "2023-04-28", "close": 5.44, "volume": 350649.0}, {"date": "2023-05-01", "close": 5.49, "volume": 337494.0}, {"date": "2023-05-02", "close": 5.26, "volume": 490294.0}, {"date": "2023-05-03", "close": 5.41, "volume": 432735.0}, {"date": "2023-05-04", "close": 5.3, "volume": 436329.0}, {"date": "2023-05-05", "close": 5.64, "volume": 430761.0}, {"date": "2023-05-08", "close": 5.54, "volume": 413136.0}, {"date": "2023-05-09", "close": 5.48, "volume": 727405.0}, {"date": "2023-05-10", "close": 4.57, "volume": 1717281.0}, {"date": "2023-05-11", "close": 4.76, "volume": 1190623.0}, {"date": "2023-05-12", "close": 4.37, "volume": 806089.0}, {"date": "2023-05-15", "close": 4.63, "volume": 933778.0}, {"date": "2023-05-16", "close": 4.3, "volume": 688630.0}, {"date": "2023-05-17", "close": 4.25, "volume": 1429284.0}, {"date": "2023-05-18", "close": 4.21, "volume": 946235.0}, {"date": "2023-05-19", "close": 4.34, "volume": 715212.0}, {"date": "2023-05-22", "close": 4.45, "volume": 574392.0}, {"date": "2023-05-23", "close": 4.2, "volume": 670033.0}, {"date": "2023-05-24", "close": 4.06, "volume": 476444.0}, {"date": "2023-05-25", "close": 3.95, "volume": 777571.0}, {"date": "2023-05-26", "close": 4.04, "volume": 1004576.0}, {"date": "2023-05-30", "close": 3.69, "volume": 1422489.0}, {"date": "2023-05-31", "close": 3.4, "volume": 1554673.0}, {"date": "2023-06-01", "close": 3.49, "volume": 1361940.0}, {"date": "2023-06-02", "close": 3.75, "volume": 1897391.0}, {"date": "2023-06-05", "close": 3.63, "volume": 2137543.0}, {"date": "2023-06-06", "close": 3.93, "volume": 1437669.0}, {"date": "2023-06-07", "close": 4.36, "volume": 1445722.0}, {"date": "2023-06-08", "close": 4.4, "volume": 1239738.0}, {"date": "2023-06-09", "close": 4.35, "volume": 860219.0}, {"date": "2023-06-12", "close": 4.31, "volume": 1040442.0}, {"date": "2023-06-13", "close": 4.26, "volume": 1553478.0}, {"date": "2023-06-14", "close": 4.24, "volume": 1744477.0}, {"date": "2023-06-15", "close": 4.26, "volume": 1739882.0}, {"date": "2023-06-16", "close": 4.18, "volume": 15729880.0}, {"date": "2023-06-20", "close": 4.31, "volume": 1276854.0}, {"date": "2023-06-21", "close": 4.1, "volume": 1580947.0}, {"date": "2023-06-22", "close": 4.06, "volume": 890669.0}, {"date": "2023-06-23", "close": 4.15, "volume": 1517987.0}, {"date": "2023-06-26", "close": 3.98, "volume": 860356.0}, {"date": "2023-06-27", "close": 4.08, "volume": 501428.0}, {"date": "2023-06-28", "close": 4.0, "volume": 858927.0}, {"date": "2023-06-29", "close": 4.19, "volume": 814677.0}, {"date": "2023-06-30", "close": 4.28, "volume": 1016180.0}, {"date": "2023-07-03", "close": 4.44, "volume": 496811.0}, {"date": "2023-07-05", "close": 4.05, "volume": 989090.0}, {"date": "2023-07-06", "close": 4.13, "volume": 839002.0}, {"date": "2023-07-07", "close": 4.27, "volume": 1637395.0}, {"date": "2023-07-10", "close": 4.14, "volume": 1238020.0}, {"date": "2023-07-11", "close": 4.38, "volume": 1202205.0}, {"date": "2023-07-12", "close": 4.49, "volume": 812742.0}, {"date": "2023-07-13", "close": 4.59, "volume": 1654975.0}, {"date": "2023-07-14", "close": 4.51, "volume": 1054121.0}, {"date": "2023-07-17", "close": 4.58, "volume": 559395.0}, {"date": "2023-07-18", "close": 4.84, "volume": 698922.0}, {"date": "2023-07-19", "close": 4.79, "volume": 546927.0}, {"date": "2023-07-20", "close": 4.74, "volume": 624340.0}, {"date": "2023-07-21", "close": 4.91, "volume": 2784784.0}, {"date": "2023-07-24", "close": 4.96, "volume": 866326.0}, {"date": "2023-07-25", "close": 4.88, "volume": 445896.0}, {"date": "2023-07-26", "close": 4.9, "volume": 625345.0}, {"date": "2023-07-27", "close": 4.78, "volume": 403272.0}, {"date": "2023-07-28", "close": 4.63, "volume": 883552.0}, {"date": "2023-07-31", "close": 4.73, "volume": 763548.0}, {"date": "2023-08-01", "close": 4.82, "volume": 680880.0}, {"date": "2023-08-02", "close": 4.47, "volume": 576965.0}, {"date": "2023-08-03", "close": 4.51, "volume": 734311.0}, {"date": "2023-08-04", "close": 4.29, "volume": 614296.0}, {"date": "2023-08-07", "close": 4.27, "volume": 694485.0}, {"date": "2023-08-08", "close": 4.25, "volume": 705222.0}, {"date": "2023-08-09", "close": 3.27, "volume": 4088719.0}, {"date": "2023-08-10", "close": 3.25, "volume": 1813836.0}, {"date": "2023-08-11", "close": 3.28, "volume": 1427080.0}, {"date": "2023-08-14", "close": 3.18, "volume": 1121782.0}, {"date": "2023-08-15", "close": 2.99, "volume": 1135551.0}, {"date": "2023-08-16", "close": 2.91, "volume": 1651090.0}, {"date": "2023-08-17", "close": 2.92, "volume": 1114912.0}, {"date": "2023-08-18", "close": 3.09, "volume": 1322046.0}, {"date": "2023-08-21", "close": 3.03, "volume": 1652000.0}, {"date": "2023-08-22", "close": 3.14, "volume": 984231.0}, {"date": "2023-08-23", "close": 3.28, "volume": 982604.0}, {"date": "2023-08-24", "close": 3.26, "volume": 650950.0}, {"date": "2023-08-25", "close": 3.32, "volume": 719476.0}, {"date": "2023-08-28", "close": 3.58, "volume": 1023891.0}, {"date": "2023-08-29", "close": 3.67, "volume": 641591.0}, {"date": "2023-08-30", "close": 3.66, "volume": 761037.0}, {"date": "2023-08-31", "close": 3.53, "volume": 669092.0}, {"date": "2023-09-01", "close": 3.55, "volume": 481364.0}, {"date": "2023-09-05", "close": 3.21, "volume": 806417.0}, {"date": "2023-09-06", "close": 3.07, "volume": 845805.0}, {"date": "2023-09-07", "close": 2.98, "volume": 1162992.0}, {"date": "2023-09-08", "close": 3.14, "volume": 1027121.0}, {"date": "2023-09-11", "close": 3.13, "volume": 515411.0}, {"date": "2023-09-12", "close": 3.16, "volume": 636825.0}, {"date": "2023-09-13", "close": 3.14, "volume": 697825.0}, {"date": "2023-09-14", "close": 3.33, "volume": 787219.0}, {"date": "2023-09-15", "close": 3.14, "volume": 3540911.0}, {"date": "2023-09-18", "close": 3.0, "volume": 734187.0}, {"date": "2023-09-19", "close": 2.9, "volume": 743230.0}, {"date": "2023-09-20", "close": 2.85, "volume": 525952.0}, {"date": "2023-09-21", "close": 2.77, "volume": 735686.0}, {"date": "2023-09-22", "close": 2.82, "volume": 446344.0}, {"date": "2023-09-25", "close": 3.19, "volume": 968535.0}, {"date": "2023-09-26", "close": 3.2, "volume": 981248.0}, {"date": "2023-09-27", "close": 3.23, "volume": 513261.0}, {"date": "2023-09-28", "close": 3.49, "volume": 998723.0}, {"date": "2023-09-29", "close": 3.54, "volume": 1827914.0}, {"date": "2023-10-02", "close": 3.51, "volume": 1171073.0}, {"date": "2023-10-03", "close": 3.31, "volume": 1004173.0}, {"date": "2023-10-04", "close": 3.39, "volume": 558105.0}, {"date": "2023-10-05", "close": 3.38, "volume": 781461.0}, {"date": "2023-10-06", "close": 3.33, "volume": 614456.0}, {"date": "2023-10-09", "close": 3.18, "volume": 603011.0}, {"date": "2023-10-10", "close": 3.27, "volume": 913132.0}, {"date": "2023-10-11", "close": 3.15, "volume": 996223.0}, {"date": "2023-10-12", "close": 2.87, "volume": 1042717.0}, {"date": "2023-10-13", "close": 2.81, "volume": 679323.0}, {"date": "2023-10-16", "close": 2.85, "volume": 808074.0}, {"date": "2023-10-17", "close": 3.05, "volume": 780576.0}, {"date": "2023-10-18", "close": 2.95, "volume": 649473.0}, {"date": "2023-10-19", "close": 2.93, "volume": 953920.0}, {"date": "2023-10-20", "close": 2.94, "volume": 1411776.0}, {"date": "2023-10-23", "close": 2.93, "volume": 1453496.0}, {"date": "2023-10-24", "close": 2.82, "volume": 911766.0}, {"date": "2023-10-25", "close": 2.79, "volume": 874903.0}, {"date": "2023-10-26", "close": 2.85, "volume": 1048989.0}, {"date": "2023-10-27", "close": 2.75, "volume": 851218.0}, {"date": "2023-10-30", "close": 2.82, "volume": 663128.0}, {"date": "2023-10-31", "close": 2.77, "volume": 535223.0}, {"date": "2023-11-01", "close": 2.75, "volume": 697173.0}, {"date": "2023-11-02", "close": 2.73, "volume": 690801.0}, {"date": "2023-11-03", "close": 2.92, "volume": 567274.0}, {"date": "2023-11-06", "close": 2.97, "volume": 586207.0}, {"date": "2023-11-07", "close": 3.05, "volume": 569125.0}, {"date": "2023-11-08", "close": 3.1, "volume": 1209596.0}, {"date": "2023-11-09", "close": 3.12, "volume": 753504.0}, {"date": "2023-11-10", "close": 3.17, "volume": 591809.0}, {"date": "2023-11-13", "close": 3.24, "volume": 622579.0}, {"date": "2023-11-14", "close": 3.43, "volume": 1026700.0}, {"date": "2023-11-15", "close": 3.36, "volume": 593241.0}, {"date": "2023-11-16", "close": 3.16, "volume": 467917.0}, {"date": "2023-11-17", "close": 3.26, "volume": 446661.0}, {"date": "2023-11-20", "close": 3.38, "volume": 1213318.0}, {"date": "2023-11-21", "close": 3.13, "volume": 608748.0}, {"date": "2023-11-22", "close": 3.09, "volume": 500753.0}, {"date": "2023-11-24", "close": 3.07, "volume": 120525.0}, {"date": "2023-11-27", "close": 3.11, "volume": 452532.0}, {"date": "2023-11-28", "close": 3.1, "volume": 469990.0}, {"date": "2023-11-29", "close": 3.29, "volume": 602808.0}, {"date": "2023-11-30", "close": 3.3, "volume": 397827.0}, {"date": "2023-12-01", "close": 3.52, "volume": 661024.0}, {"date": "2023-12-04", "close": 3.51, "volume": 617160.0}, {"date": "2023-12-05", "close": 3.46, "volume": 528569.0}, {"date": "2023-12-06", "close": 3.48, "volume": 488967.0}, {"date": "2023-12-07", "close": 3.49, "volume": 312994.0}, {"date": "2023-12-08", "close": 3.46, "volume": 368730.0}, {"date": "2023-12-11", "close": 3.46, "volume": 490324.0}, {"date": "2023-12-12", "close": 3.32, "volume": 370343.0}, {"date": "2023-12-13", "close": 3.53, "volume": 496032.0}, {"date": "2023-12-14", "close": 3.68, "volume": 807145.0}, {"date": "2023-12-15", "close": 3.82, "volume": 1150581.0}, {"date": "2023-12-18", "close": 3.81, "volume": 589660.0}, {"date": "2023-12-19", "close": 3.92, "volume": 474170.0}, {"date": "2023-12-20", "close": 3.89, "volume": 465322.0}, {"date": "2023-12-21", "close": 3.95, "volume": 282979.0}, {"date": "2023-12-22", "close": 4.06, "volume": 411930.0}, {"date": "2023-12-26", "close": 4.11, "volume": 391354.0}, {"date": "2023-12-27", "close": 4.12, "volume": 243194.0}, {"date": "2023-12-28", "close": 4.08, "volume": 392481.0}, {"date": "2023-12-29", "close": 4.05, "volume": 432181.0}, {"date": "2024-01-02", "close": 4.2, "volume": 663449.0}, {"date": "2024-01-03", "close": 4.28, "volume": 1018023.0}, {"date": "2024-01-04", "close": 4.2, "volume": 694848.0}, {"date": "2024-01-05", "close": 4.26, "volume": 868497.0}, {"date": "2024-01-08", "close": 4.2, "volume": 327374.0}, {"date": "2024-01-09", "close": 4.25, "volume": 640987.0}, {"date": "2024-01-10", "close": 4.26, "volume": 341789.0}, {"date": "2024-01-11", "close": 4.25, "volume": 543572.0}, {"date": "2024-01-12", "close": 4.11, "volume": 390754.0}, {"date": "2024-01-16", "close": 4.18, "volume": 546297.0}, {"date": "2024-01-17", "close": 4.11, "volume": 447577.0}, {"date": "2024-01-18", "close": 4.08, "volume": 409972.0}, {"date": "2024-01-19", "close": 4.17, "volume": 503156.0}, {"date": "2024-01-22", "close": 4.21, "volume": 490994.0}, {"date": "2024-01-23", "close": 4.16, "volume": 375342.0}, {"date": "2024-01-24", "close": 4.24, "volume": 613639.0}, {"date": "2024-01-25", "close": 4.25, "volume": 481536.0}, {"date": "2024-01-26", "close": 4.37, "volume": 354744.0}, {"date": "2024-01-29", "close": 4.55, "volume": 824492.0}, {"date": "2024-01-30", "close": 4.41, "volume": 411083.0}, {"date": "2024-01-31", "close": 4.34, "volume": 625348.0}, {"date": "2024-02-01", "close": 4.54, "volume": 507550.0}, {"date": "2024-02-02", "close": 4.5, "volume": 495154.0}, {"date": "2024-02-05", "close": 4.24, "volume": 713604.0}, {"date": "2024-02-06", "close": 4.33, "volume": 400420.0}, {"date": "2024-02-07", "close": 4.44, "volume": 342991.0}, {"date": "2024-02-08", "close": 4.57, "volume": 444584.0}, {"date": "2024-02-09", "close": 4.64, "volume": 345260.0}, {"date": "2024-02-12", "close": 4.61, "volume": 593268.0}, {"date": "2024-02-13", "close": 4.33, "volume": 586016.0}, {"date": "2024-02-14", "close": 4.43, "volume": 358348.0}, {"date": "2024-02-15", "close": 4.65, "volume": 486293.0}, {"date": "2024-02-16", "close": 4.62, "volume": 250045.0}, {"date": "2024-02-20", "close": 4.62, "volume": 284681.0}, {"date": "2024-02-21", "close": 4.49, "volume": 589914.0}, {"date": "2024-02-22", "close": 4.38, "volume": 697297.0}, {"date": "2024-02-23", "close": 4.35, "volume": 421086.0}, {"date": "2024-02-26", "close": 4.38, "volume": 382167.0}, {"date": "2024-02-27", "close": 4.34, "volume": 594217.0}, {"date": "2024-02-28", "close": 3.42, "volume": 1758062.0}, {"date": "2024-02-29", "close": 3.39, "volume": 1576977.0}, {"date": "2024-03-01", "close": 3.78, "volume": 1049038.0}, {"date": "2024-03-04", "close": 3.91, "volume": 726063.0}, {"date": "2024-03-05", "close": 3.57, "volume": 548081.0}, {"date": "2024-03-06", "close": 3.74, "volume": 368996.0}, {"date": "2024-03-07", "close": 3.8, "volume": 444987.0}, {"date": "2024-03-08", "close": 3.92, "volume": 522443.0}, {"date": "2024-03-11", "close": 4.17, "volume": 490822.0}, {"date": "2024-03-12", "close": 4.13, "volume": 308924.0}, {"date": "2024-03-13", "close": 4.08, "volume": 373943.0}, {"date": "2024-03-14", "close": 4.09, "volume": 279643.0}, {"date": "2024-03-15", "close": 4.13, "volume": 1002650.0}, {"date": "2024-03-18", "close": 4.07, "volume": 350763.0}, {"date": "2024-03-19", "close": 4.07, "volume": 360074.0}, {"date": "2024-03-20", "close": 4.44, "volume": 503933.0}, {"date": "2024-03-21", "close": 4.5, "volume": 361856.0}, {"date": "2024-03-22", "close": 4.33, "volume": 402885.0}, {"date": "2024-03-25", "close": 4.45, "volume": 371858.0}, {"date": "2024-03-26", "close": 4.51, "volume": 301235.0}, {"date": "2024-03-27", "close": 4.77, "volume": 343319.0}, {"date": "2024-03-28", "close": 4.78, "volume": 413023.0}, {"date": "2024-04-01", "close": 4.68, "volume": 563293.0}, {"date": "2024-04-02", "close": 4.5, "volume": 498003.0}, {"date": "2024-04-03", "close": 4.66, "volume": 460696.0}, {"date": "2024-04-04", "close": 4.5, "volume": 417267.0}, {"date": "2024-04-05", "close": 4.47, "volume": 457303.0}, {"date": "2024-04-08", "close": 4.6, "volume": 441346.0}, {"date": "2024-04-09", "close": 4.81, "volume": 334467.0}, {"date": "2024-04-10", "close": 4.59, "volume": 596021.0}, {"date": "2024-04-11", "close": 4.66, "volume": 316992.0}, {"date": "2024-04-12", "close": 4.53, "volume": 407639.0}, {"date": "2024-04-15", "close": 4.45, "volume": 396801.0}, {"date": "2024-04-16", "close": 4.28, "volume": 351507.0}, {"date": "2024-04-17", "close": 4.23, "volume": 244263.0}, {"date": "2024-04-18", "close": 4.26, "volume": 272787.0}, {"date": "2024-04-19", "close": 4.3, "volume": 323022.0}, {"date": "2024-04-22", "close": 4.2, "volume": 445818.0}, {"date": "2024-04-23", "close": 4.06, "volume": 313904.0}, {"date": "2024-04-24", "close": 4.12, "volume": 340599.0}, {"date": "2024-04-25", "close": 3.88, "volume": 558729.0}, {"date": "2024-04-26", "close": 3.89, "volume": 276127.0}, {"date": "2024-04-29", "close": 4.13, "volume": 853626.0}, {"date": "2024-04-30", "close": 3.73, "volume": 690993.0}, {"date": "2024-05-01", "close": 3.85, "volume": 606435.0}, {"date": "2024-05-02", "close": 3.95, "volume": 407350.0}, {"date": "2024-05-03", "close": 3.98, "volume": 459551.0}, {"date": "2024-05-06", "close": 4.09, "volume": 517495.0}, {"date": "2024-05-07", "close": 4.0, "volume": 604445.0}, {"date": "2024-05-08", "close": 4.07, "volume": 939107.0}, {"date": "2024-05-09", "close": 4.44, "volume": 989039.0}, {"date": "2024-05-10", "close": 4.59, "volume": 706086.0}, {"date": "2024-05-13", "close": 4.37, "volume": 575931.0}, {"date": "2024-05-14", "close": 4.49, "volume": 373137.0}, {"date": "2024-05-15", "close": 4.57, "volume": 319533.0}, {"date": "2024-05-16", "close": 4.53, "volume": 228152.0}, {"date": "2024-05-17", "close": 4.92, "volume": 937853.0}, {"date": "2024-05-20", "close": 5.01, "volume": 689228.0}, {"date": "2024-05-21", "close": 5.09, "volume": 492731.0}, {"date": "2024-05-22", "close": 5.36, "volume": 574217.0}, {"date": "2024-05-23", "close": 5.37, "volume": 635651.0}, {"date": "2024-05-24", "close": 5.69, "volume": 602718.0}, {"date": "2024-05-28", "close": 5.56, "volume": 888002.0}, {"date": "2024-05-29", "close": 5.55, "volume": 540439.0}, {"date": "2024-05-30", "close": 5.48, "volume": 487006.0}, {"date": "2024-05-31", "close": 5.65, "volume": 515770.0}, {"date": "2024-06-03", "close": 5.64, "volume": 524134.0}, {"date": "2024-06-04", "close": 5.53, "volume": 599316.0}, {"date": "2024-06-05", "close": 5.66, "volume": 388761.0}, {"date": "2024-06-06", "close": 5.6, "volume": 472397.0}, {"date": "2024-06-07", "close": 5.68, "volume": 386701.0}, {"date": "2024-06-10", "close": 5.48, "volume": 594513.0}, {"date": "2024-06-11", "close": 5.58, "volume": 337108.0}, {"date": "2024-06-12", "close": 5.63, "volume": 620993.0}, {"date": "2024-06-13", "close": 5.59, "volume": 405032.0}, {"date": "2024-06-14", "close": 5.61, "volume": 478003.0}, {"date": "2024-06-17", "close": 5.65, "volume": 554559.0}, {"date": "2024-06-18", "close": 5.83, "volume": 706384.0}, {"date": "2024-06-20", "close": 5.73, "volume": 795368.0}, {"date": "2024-06-21", "close": 5.59, "volume": 904730.0}, {"date": "2024-06-24", "close": 5.76, "volume": 473237.0}, {"date": "2024-06-25", "close": 5.6, "volume": 474361.0}, {"date": "2024-06-26", "close": 5.32, "volume": 846752.0}, {"date": "2024-06-27", "close": 5.33, "volume": 253542.0}, {"date": "2024-06-28", "close": 5.44, "volume": 839892.0}, {"date": "2024-07-01", "close": 5.26, "volume": 483318.0}, {"date": "2024-07-02", "close": 5.4, "volume": 294926.0}, {"date": "2024-07-03", "close": 5.43, "volume": 326500.0}, {"date": "2024-07-05", "close": 5.33, "volume": 567597.0}, {"date": "2024-07-08", "close": 5.42, "volume": 297471.0}, {"date": "2024-07-09", "close": 5.43, "volume": 277847.0}, {"date": "2024-07-10", "close": 5.14, "volume": 258800.0}, {"date": "2024-07-11", "close": 5.41, "volume": 538993.0}, {"date": "2024-07-12", "close": 5.47, "volume": 389402.0}, {"date": "2024-07-15", "close": 5.61, "volume": 418508.0}, {"date": "2024-07-16", "close": 5.9, "volume": 498954.0}, {"date": "2024-07-17", "close": 5.87, "volume": 455080.0}, {"date": "2024-07-18", "close": 5.84, "volume": 353791.0}, {"date": "2024-07-19", "close": 5.84, "volume": 304652.0}, {"date": "2024-07-22", "close": 6.15, "volume": 707281.0}, {"date": "2024-07-23", "close": 6.08, "volume": 459025.0}, {"date": "2024-07-24", "close": 5.98, "volume": 372516.0}, {"date": "2024-07-25", "close": 6.18, "volume": 418655.0}, {"date": "2024-07-26", "close": 6.36, "volume": 491575.0}, {"date": "2024-07-29", "close": 6.27, "volume": 386454.0}, {"date": "2024-07-30", "close": 6.43, "volume": 284532.0}, {"date": "2024-07-31", "close": 6.65, "volume": 587363.0}, {"date": "2024-08-01", "close": 6.57, "volume": 505681.0}, {"date": "2024-08-02", "close": 5.96, "volume": 461657.0}, {"date": "2024-08-05", "close": 5.47, "volume": 541153.0}, {"date": "2024-08-06", "close": 5.61, "volume": 681318.0}, {"date": "2024-08-07", "close": 7.3, "volume": 1690939.0}, {"date": "2024-08-08", "close": 7.48, "volume": 921832.0}, {"date": "2024-08-09", "close": 7.11, "volume": 752849.0}, {"date": "2024-08-12", "close": 7.13, "volume": 648094.0}, {"date": "2024-08-13", "close": 7.34, "volume": 664015.0}, {"date": "2024-08-14", "close": 7.44, "volume": 534325.0}, {"date": "2024-08-15", "close": 7.37, "volume": 608281.0}, {"date": "2024-08-16", "close": 7.48, "volume": 397242.0}, {"date": "2024-08-19", "close": 7.68, "volume": 423289.0}, {"date": "2024-08-20", "close": 7.45, "volume": 404037.0}, {"date": "2024-08-21", "close": 7.49, "volume": 283364.0}, {"date": "2024-08-22", "close": 7.46, "volume": 305819.0}, {"date": "2024-08-23", "close": 7.5, "volume": 405633.0}, {"date": "2024-08-26", "close": 7.58, "volume": 581462.0}, {"date": "2024-08-27", "close": 7.41, "volume": 458496.0}, {"date": "2024-08-28", "close": 7.35, "volume": 372015.0}, {"date": "2024-08-29", "close": 7.53, "volume": 628806.0}, {"date": "2024-08-30", "close": 7.98, "volume": 836080.0}, {"date": "2024-09-03", "close": 7.59, "volume": 589615.0}, {"date": "2024-09-04", "close": 7.46, "volume": 613775.0}, {"date": "2024-09-05", "close": 7.65, "volume": 689564.0}, {"date": "2024-09-06", "close": 7.46, "volume": 414448.0}, {"date": "2024-09-09", "close": 7.36, "volume": 364594.0}, {"date": "2024-09-10", "close": 7.41, "volume": 587094.0}, {"date": "2024-09-11", "close": 7.36, "volume": 276022.0}, {"date": "2024-09-12", "close": 7.48, "volume": 462090.0}, {"date": "2024-09-13", "close": 7.75, "volume": 524697.0}, {"date": "2024-09-16", "close": 7.75, "volume": 360114.0}, {"date": "2024-09-17", "close": 7.86, "volume": 454429.0}, {"date": "2024-09-18", "close": 7.8, "volume": 467172.0}, {"date": "2024-09-19", "close": 8.31, "volume": 577547.0}, {"date": "2024-09-20", "close": 8.07, "volume": 1128551.0}, {"date": "2024-09-23", "close": 8.02, "volume": 370799.0}, {"date": "2024-09-24", "close": 8.6, "volume": 940753.0}, {"date": "2024-09-25", "close": 8.71, "volume": 624623.0}, {"date": "2024-09-26", "close": 8.62, "volume": 427879.0}, {"date": "2024-09-27", "close": 8.5, "volume": 557996.0}, {"date": "2024-09-30", "close": 8.56, "volume": 990112.0}, {"date": "2024-10-01", "close": 8.6, "volume": 501001.0}, {"date": "2024-10-02", "close": 8.7, "volume": 431058.0}, {"date": "2024-10-03", "close": 8.6, "volume": 293864.0}, {"date": "2024-10-04", "close": 8.79, "volume": 412844.0}, {"date": "2024-10-07", "close": 8.76, "volume": 271898.0}, {"date": "2024-10-08", "close": 8.7, "volume": 393493.0}, {"date": "2024-10-09", "close": 8.61, "volume": 257173.0}, {"date": "2024-10-10", "close": 8.7, "volume": 344400.0}, {"date": "2024-10-11", "close": 8.95, "volume": 350971.0}, {"date": "2024-10-14", "close": 8.14, "volume": 1053525.0}, {"date": "2024-10-15", "close": 8.18, "volume": 567925.0}, {"date": "2024-10-16", "close": 8.23, "volume": 326407.0}, {"date": "2024-10-17", "close": 8.12, "volume": 382300.0}, {"date": "2024-10-18", "close": 7.98, "volume": 494388.0}, {"date": "2024-10-21", "close": 7.34, "volume": 903938.0}, {"date": "2024-10-22", "close": 7.25, "volume": 631678.0}, {"date": "2024-10-23", "close": 7.42, "volume": 445388.0}, {"date": "2024-10-24", "close": 7.51, "volume": 413133.0}, {"date": "2024-10-25", "close": 7.96, "volume": 516686.0}, {"date": "2024-10-28", "close": 8.1, "volume": 542275.0}, {"date": "2024-10-29", "close": 7.91, "volume": 691791.0}, {"date": "2024-10-30", "close": 8.03, "volume": 352927.0}, {"date": "2024-10-31", "close": 7.96, "volume": 344111.0}, {"date": "2024-11-01", "close": 8.1, "volume": 569820.0}, {"date": "2024-11-04", "close": 8.13, "volume": 625749.0}, {"date": "2024-11-05", "close": 8.13, "volume": 914711.0}, {"date": "2024-11-06", "close": 9.83, "volume": 2373079.0}, {"date": "2024-11-07", "close": 10.0, "volume": 1044973.0}, {"date": "2024-11-08", "close": 9.96, "volume": 782092.0}, {"date": "2024-11-11", "close": 9.98, "volume": 765012.0}, {"date": "2024-11-12", "close": 9.6, "volume": 736951.0}, {"date": "2024-11-13", "close": 9.54, "volume": 601795.0}, {"date": "2024-11-14", "close": 9.34, "volume": 554322.0}, {"date": "2024-11-15", "close": 9.21, "volume": 353394.0}, {"date": "2024-11-18", "close": 9.15, "volume": 443864.0}, {"date": "2024-11-19", "close": 9.05, "volume": 354675.0}, {"date": "2024-11-20", "close": 8.87, "volume": 325279.0}, {"date": "2024-11-21", "close": 8.91, "volume": 347299.0}, {"date": "2024-11-22", "close": 8.89, "volume": 388608.0}, {"date": "2024-11-25", "close": 8.91, "volume": 389488.0}, {"date": "2024-11-26", "close": 8.82, "volume": 440156.0}, {"date": "2024-11-27", "close": 8.72, "volume": 324992.0}, {"date": "2024-11-29", "close": 8.81, "volume": 190456.0}, {"date": "2024-12-02", "close": 8.67, "volume": 524444.0}, {"date": "2024-12-03", "close": 8.7, "volume": 305044.0}, {"date": "2024-12-04", "close": 8.58, "volume": 336499.0}, {"date": "2024-12-05", "close": 8.56, "volume": 330426.0}, {"date": "2024-12-06", "close": 8.53, "volume": 255787.0}, {"date": "2024-12-09", "close": 8.26, "volume": 367527.0}, {"date": "2024-12-10", "close": 8.17, "volume": 376846.0}, {"date": "2024-12-11", "close": 8.13, "volume": 262645.0}, {"date": "2024-12-12", "close": 8.07, "volume": 375943.0}, {"date": "2024-12-13", "close": 7.83, "volume": 328805.0}, {"date": "2024-12-16", "close": 7.95, "volume": 470365.0}, {"date": "2024-12-17", "close": 7.66, "volume": 415084.0}, {"date": "2024-12-18", "close": 7.29, "volume": 686309.0}, {"date": "2024-12-19", "close": 7.41, "volume": 705289.0}, {"date": "2024-12-20", "close": 7.47, "volume": 856719.0}, {"date": "2024-12-23", "close": 7.43, "volume": 324788.0}, {"date": "2024-12-24", "close": 7.48, "volume": 227495.0}, {"date": "2024-12-26", "close": 7.74, "volume": 412122.0}, {"date": "2024-12-27", "close": 7.57, "volume": 470342.0}, {"date": "2024-12-30", "close": 8.08, "volume": 691556.0}, {"date": "2024-12-31", "close": 8.25, "volume": 1056915.0}, {"date": "2025-01-02", "close": 8.31, "volume": 378843.0}, {"date": "2025-01-03", "close": 8.08, "volume": 440378.0}, {"date": "2025-01-06", "close": 8.07, "volume": 417863.0}, {"date": "2025-01-07", "close": 7.92, "volume": 549150.0}, {"date": "2025-01-08", "close": 7.81, "volume": 335802.0}, {"date": "2025-01-10", "close": 7.51, "volume": 305440.0}, {"date": "2025-01-13", "close": 7.72, "volume": 395034.0}, {"date": "2025-01-14", "close": 7.4, "volume": 919206.0}, {"date": "2025-01-15", "close": 7.67, "volume": 331307.0}, {"date": "2025-01-16", "close": 7.64, "volume": 259657.0}, {"date": "2025-01-17", "close": 7.53, "volume": 209291.0}, {"date": "2025-01-21", "close": 7.89, "volume": 376211.0}, {"date": "2025-01-22", "close": 7.91, "volume": 386249.0}, {"date": "2025-01-23", "close": 8.09, "volume": 304036.0}, {"date": "2025-01-24", "close": 8.08, "volume": 204995.0}, {"date": "2025-01-27", "close": 7.96, "volume": 233626.0}, {"date": "2025-01-28", "close": 8.07, "volume": 213474.0}, {"date": "2025-01-29", "close": 8.37, "volume": 495547.0}, {"date": "2025-01-30", "close": 8.22, "volume": 433033.0}, {"date": "2025-01-31", "close": 8.0, "volume": 398761.0}, {"date": "2025-02-03", "close": 7.7, "volume": 330112.0}, {"date": "2025-02-04", "close": 7.65, "volume": 707587.0}, {"date": "2025-02-05", "close": 7.5, "volume": 450842.0}, {"date": "2025-02-06", "close": 7.48, "volume": 471254.0}, {"date": "2025-02-07", "close": 7.29, "volume": 343672.0}, {"date": "2025-02-10", "close": 7.27, "volume": 315057.0}, {"date": "2025-02-11", "close": 7.13, "volume": 320764.0}, {"date": "2025-02-12", "close": 7.07, "volume": 493445.0}, {"date": "2025-02-13", "close": 7.28, "volume": 372871.0}, {"date": "2025-02-14", "close": 7.3, "volume": 266580.0}, {"date": "2025-02-18", "close": 7.39, "volume": 228753.0}, {"date": "2025-02-19", "close": 7.14, "volume": 363692.0}, {"date": "2025-02-20", "close": 7.08, "volume": 343351.0}, {"date": "2025-02-21", "close": 7.38, "volume": 687111.0}, {"date": "2025-02-24", "close": 7.22, "volume": 549505.0}, {"date": "2025-02-25", "close": 7.56, "volume": 511949.0}, {"date": "2025-02-26", "close": 7.74, "volume": 443151.0}, {"date": "2025-02-27", "close": 7.64, "volume": 378300.0}, {"date": "2025-02-28", "close": 7.7, "volume": 385326.0}, {"date": "2025-03-03", "close": 7.58, "volume": 605048.0}, {"date": "2025-03-04", "close": 7.48, "volume": 640905.0}, {"date": "2025-03-05", "close": 7.49, "volume": 487685.0}, {"date": "2025-03-06", "close": 6.17, "volume": 1464987.0}, {"date": "2025-03-07", "close": 5.98, "volume": 985689.0}, {"date": "2025-03-10", "close": 5.49, "volume": 758418.0}, {"date": "2025-03-11", "close": 5.39, "volume": 696792.0}, {"date": "2025-03-12", "close": 5.45, "volume": 519772.0}, {"date": "2025-03-13", "close": 5.24, "volume": 432304.0}, {"date": "2025-03-14", "close": 5.42, "volume": 428945.0}, {"date": "2025-03-17", "close": 5.46, "volume": 467890.0}, {"date": "2025-03-18", "close": 5.33, "volume": 412553.0}, {"date": "2025-03-19", "close": 5.49, "volume": 369221.0}, {"date": "2025-03-20", "close": 5.43, "volume": 334935.0}, {"date": "2025-03-21", "close": 5.35, "volume": 1048323.0}, {"date": "2025-03-24", "close": 5.49, "volume": 319508.0}, {"date": "2025-03-25", "close": 5.68, "volume": 668434.0}, {"date": "2025-03-26", "close": 5.7, "volume": 465809.0}, {"date": "2025-03-27", "close": 5.77, "volume": 537538.0}, {"date": "2025-03-28", "close": 5.56, "volume": 535144.0}, {"date": "2025-03-31", "close": 5.75, "volume": 808523.0}, {"date": "2025-04-01", "close": 5.65, "volume": 489375.0}, {"date": "2025-04-02", "close": 5.73, "volume": 370702.0}, {"date": "2025-04-03", "close": 5.23, "volume": 551166.0}, {"date": "2025-04-04", "close": 4.98, "volume": 684401.0}, {"date": "2025-04-07", "close": 4.9, "volume": 633314.0}, {"date": "2025-04-08", "close": 4.79, "volume": 831184.0}, {"date": "2025-04-09", "close": 4.96, "volume": 1341685.0}, {"date": "2025-04-10", "close": 4.76, "volume": 745600.0}, {"date": "2025-04-11", "close": 4.68, "volume": 493210.0}, {"date": "2025-04-14", "close": 4.73, "volume": 408472.0}, {"date": "2025-04-15", "close": 4.69, "volume": 322033.0}, {"date": "2025-04-16", "close": 4.44, "volume": 621007.0}, {"date": "2025-04-17", "close": 4.4, "volume": 694201.0}, {"date": "2025-04-21", "close": 4.09, "volume": 762599.0}, {"date": "2025-04-22", "close": 4.38, "volume": 856726.0}, {"date": "2025-04-23", "close": 4.33, "volume": 785400.0}, {"date": "2025-04-24", "close": 4.36, "volume": 376380.0}, {"date": "2025-04-25", "close": 4.35, "volume": 296621.0}, {"date": "2025-04-28", "close": 4.28, "volume": 544149.0}, {"date": "2025-04-29", "close": 4.33, "volume": 357554.0}, {"date": "2025-04-30", "close": 4.26, "volume": 612937.0}, {"date": "2025-05-01", "close": 4.31, "volume": 455478.0}, {"date": "2025-05-02", "close": 4.47, "volume": 551243.0}, {"date": "2025-05-05", "close": 4.26, "volume": 364367.0}, {"date": "2025-05-06", "close": 4.22, "volume": 814657.0}, {"date": "2025-05-07", "close": 3.94, "volume": 1521553.0}, {"date": "2025-05-08", "close": 3.76, "volume": 868144.0}, {"date": "2025-05-09", "close": 3.63, "volume": 658469.0}, {"date": "2025-05-12", "close": 3.92, "volume": 999276.0}, {"date": "2025-05-13", "close": 4.02, "volume": 661693.0}, {"date": "2025-05-14", "close": 3.96, "volume": 608811.0}, {"date": "2025-05-15", "close": 3.91, "volume": 578187.0}, {"date": "2025-05-16", "close": 4.19, "volume": 794619.0}, {"date": "2025-05-19", "close": 4.06, "volume": 507484.0}, {"date": "2025-05-20", "close": 4.24, "volume": 1069799.0}, {"date": "2025-05-21", "close": 3.97, "volume": 506807.0}, {"date": "2025-05-22", "close": 3.93, "volume": 490218.0}, {"date": "2025-05-23", "close": 3.89, "volume": 709742.0}, {"date": "2025-05-27", "close": 4.07, "volume": 614625.0}, {"date": "2025-05-28", "close": 3.96, "volume": 550753.0}, {"date": "2025-05-29", "close": 3.94, "volume": 349885.0}, {"date": "2025-05-30", "close": 3.85, "volume": 438145.0}, {"date": "2025-06-02", "close": 3.74, "volume": 435901.0}, {"date": "2025-06-03", "close": 3.87, "volume": 448049.0}, {"date": "2025-06-04", "close": 3.86, "volume": 422610.0}, {"date": "2025-06-05", "close": 3.86, "volume": 423815.0}, {"date": "2025-06-06", "close": 3.9, "volume": 250450.0}, {"date": "2025-06-09", "close": 3.91, "volume": 273990.0}, {"date": "2025-06-10", "close": 3.99, "volume": 266093.0}, {"date": "2025-06-11", "close": 4.05, "volume": 596781.0}, {"date": "2025-06-12", "close": 4.05, "volume": 415239.0}, {"date": "2025-06-13", "close": 3.87, "volume": 605644.0}, {"date": "2025-06-16", "close": 3.95, "volume": 454067.0}, {"date": "2025-06-17", "close": 3.88, "volume": 368606.0}, {"date": "2025-06-18", "close": 3.86, "volume": 378956.0}, {"date": "2025-06-20", "close": 3.86, "volume": 1115425.0}, {"date": "2025-06-23", "close": 3.82, "volume": 568295.0}, {"date": "2025-06-24", "close": 3.86, "volume": 377201.0}, {"date": "2025-06-25", "close": 3.78, "volume": 343016.0}, {"date": "2025-06-26", "close": 3.83, "volume": 338672.0}, {"date": "2025-06-27", "close": 3.81, "volume": 536031.0}, {"date": "2025-06-30", "close": 3.85, "volume": 723810.0}, {"date": "2025-07-01", "close": 4.0, "volume": 545675.0}, {"date": "2025-07-02", "close": 4.11, "volume": 403096.0}, {"date": "2025-07-03", "close": 4.15, "volume": 242770.0}, {"date": "2025-07-07", "close": 4.14, "volume": 400981.0}, {"date": "2025-07-08", "close": 4.14, "volume": 481252.0}, {"date": "2025-07-09", "close": 4.28, "volume": 434329.0}, {"date": "2025-07-10", "close": 4.49, "volume": 975707.0}, {"date": "2025-07-11", "close": 4.33, "volume": 562782.0}, {"date": "2025-07-14", "close": 4.3, "volume": 472954.0}, {"date": "2025-07-15", "close": 4.14, "volume": 558987.0}, {"date": "2025-07-16", "close": 4.12, "volume": 389730.0}, {"date": "2025-07-17", "close": 4.17, "volume": 427499.0}, {"date": "2025-07-18", "close": 4.14, "volume": 511103.0}, {"date": "2025-07-21", "close": 4.38, "volume": 486164.0}, {"date": "2025-07-22", "close": 4.37, "volume": 489831.0}, {"date": "2025-07-23", "close": 4.41, "volume": 415966.0}, {"date": "2025-07-24", "close": 4.23, "volume": 662634.0}, {"date": "2025-07-25", "close": 4.32, "volume": 370824.0}, {"date": "2025-07-28", "close": 4.16, "volume": 371141.0}, {"date": "2025-07-29", "close": 4.03, "volume": 264936.0}, {"date": "2025-07-30", "close": 3.92, "volume": 557873.0}, {"date": "2025-07-31", "close": 3.84, "volume": 908493.0}, {"date": "2025-08-01", "close": 3.63, "volume": 731533.0}, {"date": "2025-08-04", "close": 3.73, "volume": 386346.0}, {"date": "2025-08-05", "close": 3.83, "volume": 514523.0}, {"date": "2025-08-06", "close": 3.86, "volume": 1580375.0}, {"date": "2025-08-07", "close": 4.37, "volume": 1369398.0}, {"date": "2025-08-08", "close": 4.55, "volume": 1011273.0}, {"date": "2025-08-11", "close": 4.47, "volume": 659956.0}, {"date": "2025-08-12", "close": 4.74, "volume": 881032.0}, {"date": "2025-08-13", "close": 5.05, "volume": 638791.0}, {"date": "2025-08-14", "close": 5.05, "volume": 1052558.0}, {"date": "2025-08-15", "close": 5.15, "volume": 818861.0}, {"date": "2025-08-18", "close": 5.14, "volume": 721149.0}, {"date": "2025-08-19", "close": 4.95, "volume": 680474.0}, {"date": "2025-08-20", "close": 5.0, "volume": 675994.0}, {"date": "2025-08-21", "close": 5.07, "volume": 639173.0}, {"date": "2025-08-22", "close": 5.57, "volume": 1609300.0}, {"date": "2025-08-25", "close": 5.37, "volume": 523024.0}, {"date": "2025-08-26", "close": 5.42, "volume": 734681.0}, {"date": "2025-08-27", "close": 5.28, "volume": 527863.0}, {"date": "2025-08-28", "close": 5.55, "volume": 670879.0}, {"date": "2025-08-29", "close": 5.57, "volume": 495760.0}, {"date": "2025-09-02", "close": 5.62, "volume": 905520.0}, {"date": "2025-09-03", "close": 5.65, "volume": 1365469.0}, {"date": "2025-09-04", "close": 5.66, "volume": 575537.0}, {"date": "2025-09-05", "close": 5.93, "volume": 641470.0}, {"date": "2025-09-08", "close": 6.01, "volume": 608502.0}, {"date": "2025-09-09", "close": 5.97, "volume": 448081.0}, {"date": "2025-09-10", "close": 6.0, "volume": 524368.0}, {"date": "2025-09-11", "close": 6.14, "volume": 440200.0}, {"date": "2025-09-12", "close": 6.29, "volume": 645916.0}, {"date": "2025-09-15", "close": 6.54, "volume": 585714.0}, {"date": "2025-09-16", "close": 6.61, "volume": 425170.0}, {"date": "2025-09-17", "close": 6.95, "volume": 725133.0}, {"date": "2025-09-18", "close": 7.13, "volume": 606744.0}, {"date": "2025-09-19", "close": 7.13, "volume": 1985266.0}, {"date": "2025-09-22", "close": 7.0, "volume": 680243.0}, {"date": "2025-09-23", "close": 6.93, "volume": 614102.0}, {"date": "2025-09-24", "close": 6.84, "volume": 631165.0}, {"date": "2025-09-25", "close": 6.74, "volume": 645215.0}, {"date": "2025-09-26", "close": 6.87, "volume": 805987.0}, {"date": "2025-09-29", "close": 6.99, "volume": 620711.0}, {"date": "2025-09-30", "close": 7.22, "volume": 719861.0}, {"date": "2025-10-01", "close": 7.5, "volume": 637090.0}, {"date": "2025-10-02", "close": 7.55, "volume": 551371.0}, {"date": "2025-10-03", "close": 7.65, "volume": 593112.0}, {"date": "2025-10-06", "close": 7.71, "volume": 449500.0}, {"date": "2025-10-07", "close": 7.47, "volume": 510455.0}, {"date": "2025-10-08", "close": 7.44, "volume": 456110.0}, {"date": "2025-10-09", "close": 7.31, "volume": 691940.0}, {"date": "2025-10-10", "close": 7.23, "volume": 1313948.0}, {"date": "2025-10-13", "close": 7.32, "volume": 601181.0}, {"date": "2025-10-14", "close": 7.35, "volume": 430294.0}, {"date": "2025-10-15", "close": 7.41, "volume": 586456.0}, {"date": "2025-10-16", "close": 7.27, "volume": 666807.0}, {"date": "2025-10-17", "close": 7.18, "volume": 843817.0}, {"date": "2025-10-20", "close": 7.36, "volume": 705318.0}, {"date": "2025-10-21", "close": 7.36, "volume": 457811.0}, {"date": "2025-10-22", "close": 7.19, "volume": 474446.0}, {"date": "2025-10-23", "close": 7.44, "volume": 629243.0}, {"date": "2025-10-24", "close": 7.34, "volume": 470964.0}, {"date": "2025-10-27", "close": 7.2, "volume": 380672.0}, {"date": "2025-10-28", "close": 7.11, "volume": 542423.0}, {"date": "2025-10-29", "close": 7.02, "volume": 1088487.0}, {"date": "2025-10-30", "close": 6.83, "volume": 860406.0}, {"date": "2025-10-31", "close": 6.95, "volume": 580765.0}, {"date": "2025-11-03", "close": 6.7, "volume": 588040.0}, {"date": "2025-11-04", "close": 6.53, "volume": 683658.0}, {"date": "2025-11-05", "close": 5.95, "volume": 1706893.0}, {"date": "2025-11-06", "close": 6.01, "volume": 957537.0}, {"date": "2025-11-07", "close": 6.1, "volume": 690358.0}, {"date": "2025-11-10", "close": 6.25, "volume": 713696.0}, {"date": "2025-11-11", "close": 6.03, "volume": 681072.0}, {"date": "2025-11-12", "close": 6.0, "volume": 345802.0}, {"date": "2025-11-13", "close": 5.94, "volume": 713305.0}, {"date": "2025-11-14", "close": 5.82, "volume": 399025.0}, {"date": "2025-11-17", "close": 5.52, "volume": 503599.0}, {"date": "2025-11-18", "close": 5.55, "volume": 526037.0}, {"date": "2025-11-19", "close": 5.59, "volume": 444237.0}, {"date": "2025-11-20", "close": 5.67, "volume": 497886.0}, {"date": "2025-11-21", "close": 6.02, "volume": 546971.0}, {"date": "2025-11-24", "close": 6.11, "volume": 323158.0}, {"date": "2025-11-25", "close": 6.5, "volume": 369774.0}, {"date": "2025-11-26", "close": 6.52, "volume": 293194.0}, {"date": "2025-11-28", "close": 6.53, "volume": 328208.0}, {"date": "2025-12-01", "close": 6.34, "volume": 400269.0}, {"date": "2025-12-02", "close": 6.39, "volume": 319609.0}, {"date": "2025-12-03", "close": 6.54, "volume": 342897.0}, {"date": "2025-12-04", "close": 6.38, "volume": 572701.0}, {"date": "2025-12-05", "close": 6.3, "volume": 524960.0}, {"date": "2025-12-08", "close": 6.28, "volume": 356096.0}, {"date": "2025-12-09", "close": 6.23, "volume": 543767.0}, {"date": "2025-12-10", "close": 6.24, "volume": 577892.0}, {"date": "2025-12-11", "close": 6.11, "volume": 1394150.0}, {"date": "2025-12-12", "close": 5.94, "volume": 685856.0}, {"date": "2025-12-15", "close": 5.92, "volume": 512302.0}, {"date": "2025-12-16", "close": 5.7, "volume": 608241.0}, {"date": "2025-12-17", "close": 5.73, "volume": 556887.0}, {"date": "2025-12-18", "close": 5.71, "volume": 382710.0}, {"date": "2025-12-19", "close": 5.71, "volume": 1346824.0}, {"date": "2025-12-22", "close": 5.71, "volume": 483467.0}, {"date": "2025-12-23", "close": 5.74, "volume": 479660.0}, {"date": "2025-12-24", "close": 5.84, "volume": 175612.0}, {"date": "2025-12-26", "close": 5.84, "volume": 202524.0}, {"date": "2025-12-29", "close": 5.91, "volume": 372000.0}, {"date": "2025-12-30", "close": 5.93, "volume": 505070.0}, {"date": "2025-12-31", "close": 5.89, "volume": 394056.0}, {"date": "2026-01-02", "close": 5.86, "volume": 378108.0}, {"date": "2026-01-05", "close": 7.02, "volume": 2251460.0}, {"date": "2026-01-06", "close": 7.02, "volume": 1184414.0}, {"date": "2026-01-07", "close": 7.35, "volume": 902422.0}, {"date": "2026-01-08", "close": 7.5, "volume": 629324.0}, {"date": "2026-01-09", "close": 7.34, "volume": 942533.0}, {"date": "2026-01-12", "close": 7.51, "volume": 1536061.0}, {"date": "2026-01-13", "close": 7.47, "volume": 980243.0}, {"date": "2026-01-14", "close": 7.79, "volume": 1240449.0}, {"date": "2026-01-15", "close": 8.54, "volume": 1049686.0}, {"date": "2026-01-16", "close": 8.72, "volume": 796326.0}, {"date": "2026-01-20", "close": 8.0, "volume": 1428221.0}, {"date": "2026-01-21", "close": 8.71, "volume": 1259811.0}, {"date": "2026-01-22", "close": 8.58, "volume": 940862.0}, {"date": "2026-01-23", "close": 8.54, "volume": 434173.0}, {"date": "2026-01-26", "close": 8.45, "volume": 766741.0}, {"date": "2026-01-27", "close": 8.35, "volume": 931760.0}, {"date": "2026-01-28", "close": 8.53, "volume": 453884.0}, {"date": "2026-01-29", "close": 7.98, "volume": 655412.0}, {"date": "2026-01-30", "close": 7.76, "volume": 696293.0}, {"date": "2026-02-02", "close": 7.9, "volume": 556601.0}, {"date": "2026-02-03", "close": 7.98, "volume": 634409.0}, {"date": "2026-02-04", "close": 8.03, "volume": 859484.0}, {"date": "2026-02-05", "close": 7.95, "volume": 1091530.0}, {"date": "2026-02-06", "close": 8.06, "volume": 870585.0}, {"date": "2026-02-09", "close": 8.04, "volume": 645415.0}, {"date": "2026-02-10", "close": 8.14, "volume": 555091.0}, {"date": "2026-02-11", "close": 8.38, "volume": 912111.0}, {"date": "2026-02-12", "close": 8.31, "volume": 550160.0}, {"date": "2026-02-13", "close": 8.24, "volume": 460891.0}, {"date": "2026-02-17", "close": 7.91, "volume": 727519.0}, {"date": "2026-02-18", "close": 8.01, "volume": 450611.0}, {"date": "2026-02-19", "close": 7.81, "volume": 518260.0}, {"date": "2026-02-20", "close": 7.76, "volume": 612815.0}, {"date": "2026-02-23", "close": 7.19, "volume": 433255.0}, {"date": "2026-02-24", "close": 7.17, "volume": 426283.0}, {"date": "2026-02-25", "close": 10.23, "volume": 6532080.0}, {"date": "2026-02-26", "close": 9.55, "volume": 2380391.0}, {"date": "2026-02-27", "close": 9.47, "volume": 2165480.0}, {"date": "2026-03-02", "close": 9.56, "volume": 1252970.0}, {"date": "2026-03-03", "close": 9.37, "volume": 1419184.0}, {"date": "2026-03-04", "close": 10.92, "volume": 1664302.0}, {"date": "2026-03-05", "close": 10.18, "volume": 1822968.0}, {"date": "2026-03-06", "close": 9.99, "volume": 1781454.0}, {"date": "2026-03-09", "close": 10.27, "volume": 1325048.0}, {"date": "2026-03-10", "close": 10.89, "volume": 1855492.0}, {"date": "2026-03-11", "close": 11.2, "volume": 1083969.0}, {"date": "2026-03-12", "close": 11.35, "volume": 1446967.0}, {"date": "2026-03-13", "close": 11.3, "volume": 1260860.0}, {"date": "2026-03-16", "close": 11.45, "volume": 959410.0}, {"date": "2026-03-17", "close": 11.75, "volume": 968701.0}, {"date": "2026-03-18", "close": 11.35, "volume": 873935.0}, {"date": "2026-03-19", "close": 11.14, "volume": 1228048.0}, {"date": "2026-03-20", "close": 10.4, "volume": 1300943.0}, {"date": "2026-03-23", "close": 10.69, "volume": 916935.0}, {"date": "2026-03-24", "close": 10.96, "volume": 842115.0}, {"date": "2026-03-25", "close": 11.22, "volume": 747035.0}, {"date": "2026-03-26", "close": 10.81, "volume": 592001.0}, {"date": "2026-03-27", "close": 10.74, "volume": 598256.0}, {"date": "2026-03-30", "close": 10.52, "volume": 677249.0}, {"date": "2026-03-31", "close": 11.07, "volume": 704186.0}, {"date": "2026-04-01", "close": 11.14, "volume": 587578.0}, {"date": "2026-04-02", "close": 10.62, "volume": 586965.0}, {"date": "2026-04-06", "close": 9.77, "volume": 1585612.0}, {"date": "2026-04-07", "close": 9.14, "volume": 1249194.0}, {"date": "2026-04-08", "close": 9.4, "volume": 1265925.0}, {"date": "2026-04-09", "close": 9.16, "volume": 642843.0}, {"date": "2026-04-10", "close": 9.54, "volume": 549069.0}, {"date": "2026-04-13", "close": 9.94, "volume": 777317.0}, {"date": "2026-04-14", "close": 10.14, "volume": 725543.0}, {"date": "2026-04-15", "close": 10.03, "volume": 411537.0}, {"date": "2026-04-16", "close": 9.86, "volume": 620251.0}, {"date": "2026-04-17", "close": 10.21, "volume": 495743.0}, {"date": "2026-04-20", "close": 9.09, "volume": 6037989.0}, {"date": "2026-04-21", "close": 9.2, "volume": 1404258.0}, {"date": "2026-04-22", "close": 9.48, "volume": 1778804.0}, {"date": "2026-04-23", "close": 9.75, "volume": 1282517.0}, {"date": "2026-04-24", "close": 9.62, "volume": 861171.0}, {"date": "2026-04-27", "close": 9.75, "volume": 703709.0}, {"date": "2026-04-28", "close": 9.9, "volume": 706523.0}, {"date": "2026-04-29", "close": 9.39, "volume": 865047.0}, {"date": "2026-04-30", "close": 9.49, "volume": 966629.0}, {"date": "2026-05-01", "close": 9.31, "volume": 662824.0}, {"date": "2026-05-04", "close": 8.99, "volume": 1104646.0}, {"date": "2026-05-05", "close": 9.29, "volume": 890108.0}, {"date": "2026-05-06", "close": 9.82, "volume": 1389975.0}, {"date": "2026-05-07", "close": 9.15, "volume": 1498754.0}, {"date": "2026-05-08", "close": 9.16, "volume": 1076482.0}, {"date": "2026-05-11", "close": 9.23, "volume": 827536.0}, {"date": "2026-05-12", "close": 9.38, "volume": 1416057.0}, {"date": "2026-05-13", "close": 9.5, "volume": 1194359.0}, {"date": "2026-05-14", "close": 9.29, "volume": 874563.0}, {"date": "2026-05-15", "close": 8.72, "volume": 1746253.0}, {"date": "2026-05-18", "close": 8.99, "volume": 1251606.0}, {"date": "2026-05-19", "close": 8.87, "volume": 568931.0}, {"date": "2026-05-20", "close": 8.49, "volume": 1263712.0}, {"date": "2026-05-21", "close": 8.61, "volume": 861522.0}, {"date": "2026-05-22", "close": 8.73, "volume": 718029.0}, {"date": "2026-05-26", "close": 8.91, "volume": 514015.0}, {"date": "2026-05-27", "close": 9.1, "volume": 725705.0}, {"date": "2026-05-28", "close": 9.23, "volume": 1101937.0}, {"date": "2026-05-29", "close": 9.15, "volume": 766277.0}, {"date": "2026-06-01", "close": 8.99, "volume": 728466.0}, {"date": "2026-06-02", "close": 8.7, "volume": 723606.0}, {"date": "2026-06-03", "close": 8.67, "volume": 1002255.0}, {"date": "2026-06-04", "close": 8.55, "volume": 760477.0}, {"date": "2026-06-05", "close": 8.1, "volume": 677242.0}, {"date": "2026-06-08", "close": 7.99, "volume": 550732.0}, {"date": "2026-06-09", "close": 8.0, "volume": 690461.0}, {"date": "2026-06-10", "close": 7.94, "volume": 564656.0}, {"date": "2026-06-11", "close": 8.13, "volume": 890139.0}, {"date": "2026-06-12", "close": 8.56, "volume": 464162.0}, {"date": "2026-06-15", "close": 9.08, "volume": 1327775.0}, {"date": "2026-06-16", "close": 8.96, "volume": 838984.0}, {"date": "2026-06-17", "close": 9.07, "volume": 1144472.0}, {"date": "2026-06-18", "close": 9.05, "volume": 1152984.0}, {"date": "2026-06-22", "close": 8.2, "volume": 1263975.0}, {"date": "2026-06-23", "close": 8.07, "volume": 3970110.0}, {"date": "2026-06-24", "close": 7.99, "volume": 874584.0}, {"date": "2026-06-25", "close": 7.93, "volume": 727840.0}, {"date": "2026-06-26", "close": 8.0, "volume": 1411700.0}, {"date": "2026-06-29", "close": 7.91, "volume": 671075.0}, {"date": "2026-06-30", "close": 7.86, "volume": 803346.0}, {"date": "2026-07-01", "close": 7.73, "volume": 1253685.0}, {"date": "2026-07-02", "close": 7.36, "volume": 1714741.0}, {"date": "2026-07-06", "close": 7.06, "volume": 1294517.0}, {"date": "2026-07-07", "close": 7.1, "volume": 734718.0}, {"date": "2026-07-08", "close": 7.23, "volume": 645714.0}, {"date": "2026-07-09", "close": 7.05, "volume": 659602.0}, {"date": "2026-07-10", "close": 7.31, "volume": 482520.0}, {"date": "2026-07-13", "close": 7.1, "volume": 534574.0}, {"date": "2026-07-14", "close": 7.23, "volume": 793447.0}, {"date": "2026-07-15", "close": 7.67, "volume": 835985.0}, {"date": "2026-07-16", "close": 8.15, "volume": 951387.0}, {"date": "2026-07-17", "close": 8.23, "volume": 953076.0}, {"date": "2026-07-20", "close": 8.18, "volume": 741038.0}, {"date": "2026-07-21", "close": 8.61, "volume": 1045904.0}, {"date": "2026-07-22", "close": 9.02, "volume": 1225881.0}, {"date": "2026-07-23", "close": 8.44, "volume": 1148702.0}, {"date": "2026-07-24", "close": 8.38, "volume": 663623.0}, {"date": "2026-07-27", "close": 8.5, "volume": 664008.0}, {"date": "2026-07-28", "close": 8.76, "volume": 653554.0}, {"date": "2026-07-29", "close": 8.33, "volume": 1210532.0}, {"date": "2026-07-30", "close": 8.96, "volume": 889011.0}, {"date": "2026-07-31", "close": 8.95, "volume": 709376.0}, {"date": "2026-08-03", "close": 9.02, "volume": 780957.0}, {"date": "2026-08-04", "close": 8.76, "volume": 1154226.0}, {"date": "2026-08-05", "close": 9.67, "volume": 2710478.0}, {"date": "2026-08-06", "close": 9.16, "volume": 1655917.0}, {"date": "2026-08-07", "close": 9.02, "volume": 929682.0}], "refreshing": true}