{"ticker": "TEO", "overview": {"cik": "932470", "ticker": "TEO", "name": "TELECOM ARGENTINA SA", "industry": "Telephone Communications (No Radiotelephone)", "country": "", "sic": "4813", "announcements": [{"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115671", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-11", "title": "FORM 6-K", "accession": "0001104659-26-107037", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-101782", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-10", "title": "FORM 6-K", "accession": "0001104659-26-093384", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-07", "title": "FORM 6-K", "accession": "0001104659-26-092409", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001104659-26-085782", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "FORM 6-K", "accession": "0001104659-26-075467", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070616", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-12", "title": "FORM 6-K", "accession": "0001104659-26-059483", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-11", "title": "FORM 6-K", "accession": "0001104659-26-058758", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-11", "title": "FORM 6-K", "accession": "0001104659-26-058756", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "FORM 6-K", "accession": "0001104659-26-052694", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "FORM 6-K", "accession": "0001104659-26-051779", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-15", "title": "FORM 6-K", "accession": "0001104659-26-043802", "price_sensitive": true}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028802", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028807", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028800", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028801", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028805", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028806", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028795", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028793", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028804", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028803", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028791", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 18662.7, "sell_n": 1, "sell_sum": 523992.3, "net": -505329.6, "insiders": 2, "first_date": "2026-08-20", "last_date": "2026-10-09"}, "metrics": {"ticker": "TEO", "has_prices": true, "as_of": "2026-10-13", "last": 12.25, "prev_close": 12.3, "change": -0.05000000000000071, "change_pct": -0.004065040650406562, "session_volume": 291279.0, "vwap_5": 12.495084009381872, "vwap_20": 12.749749382315827, "vwap_60": 13.232644811827015, "vwap_250": 12.521881202191357, "high_52w": 15.98, "low_52w": 10.8, "avg_volume_20": 272995.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-115671", "src": "INSIDERS", "ticker": "TEO", "cik": "932470", "company": "Telecom Argentina SA", "company_raw": "TELECOM ARGENTINA SA", "who": "Martin Andres Heine", "who_key": "Heine Martin Andres", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 18662.7, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "", "headline": "Insider buys $19K of TEO", "source_url": "https://www.sec.gov/Archives/edgar/data/2118333/000110465926115671/0001104659-26-115671-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35504}, {"id": "0001104659-26-101782", "src": "INSIDERS", "ticker": "TEO", "cik": "932470", "company": "Telecom Argentina SA", "company_raw": "TELECOM ARGENTINA SA", "who": "Baruki Luis Alberto Gonzalez", "who_key": "Gonzalez Baruki Luis Alberto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 523992.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "", "headline": "Director sells $524K of TEO", "source_url": "https://www.sec.gov/Archives/edgar/data/2119437/000110465926101782/0001104659-26-101782-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107504}], "recent_buys": [{"id": "0001104659-26-115671", "src": "INSIDERS", "ticker": "TEO", "cik": "932470", "company": "Telecom Argentina SA", "company_raw": "TELECOM ARGENTINA SA", "who": "Martin Andres Heine", "who_key": "Heine Martin Andres", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 18662.7, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "", "headline": "Insider buys $19K of TEO", "source_url": "https://www.sec.gov/Archives/edgar/data/2118333/000110465926115671/0001104659-26-115671-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35504}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Baruki Luis Alberto Gonzalez", "who_key": "Gonzalez Baruki Luis Alberto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 523992.3, "net": -523992.3, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 523992.3, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2119437/000110465926101782/0001104659-26-101782-index.htm"}], "latest": {"action": "SELL", "amount": 523992.3, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2119437/000110465926101782/0001104659-26-101782-index.htm"}}, {"who": "Martin Andres Heine", "who_key": "Heine Martin Andres", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 18662.7, "sold": 0, "net": 18662.7, "trades": 1, "top_score": 28.6, "lean": "buying", "history": [{"action": "BUY", "amount": 18662.7, "date": "2026-10-09", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2118333/000110465926115671/0001104659-26-115671-index.htm"}], "latest": {"action": "BUY", "amount": 18662.7, "date": "2026-10-09", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2118333/000110465926115671/0001104659-26-115671-index.htm"}}], "activity": [{"date": "2026-08-20", "net": -523992.3}, {"date": "2026-10-09", "net": 18662.7}], "announcements": [{"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115671", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-11", "title": "FORM 6-K", "accession": "0001104659-26-107037", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-101782", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-10", "title": "FORM 6-K", "accession": "0001104659-26-093384", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-07", "title": "FORM 6-K", "accession": "0001104659-26-092409", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001104659-26-085782", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "FORM 6-K", "accession": "0001104659-26-075467", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070616", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-12", "title": "FORM 6-K", "accession": "0001104659-26-059483", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-11", "title": "FORM 6-K", "accession": "0001104659-26-058758", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-11", "title": "FORM 6-K", "accession": "0001104659-26-058756", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "FORM 6-K", "accession": "0001104659-26-052694", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "FORM 6-K", "accession": "0001104659-26-051779", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-15", "title": "FORM 6-K", "accession": "0001104659-26-043802", "price_sensitive": true}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028802", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028807", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028800", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028801", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028805", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028806", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028795", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028793", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028804", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028803", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028791", "price_sensitive": false}], "performance": {"ticker": "TEO", "has_prices": true, "summary": {"n": 1, "avg": -0.00970088924818102, "win_rate": 0.0, "best": -0.00970088924818102, "worst": -0.00970088924818102, "as_of": "2026-10-13"}, "buys": [{"who": "Heine Martin Andres", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 18662.7, "date": "2026-10-09", "score": 28.6, "ref_price": 12.37, "return": -0.00970088924818102}]}, "price_series": [{"date": "2016-10-13", "close": 18.47, "volume": 198035.0}, {"date": "2016-10-14", "close": 18.51, "volume": 132375.0}, {"date": "2016-10-17", "close": 18.32, "volume": 521769.0}, {"date": "2016-10-18", "close": 18.12, "volume": 690800.0}, {"date": "2016-10-19", "close": 18.06, "volume": 944586.0}, {"date": "2016-10-20", "close": 18.41, "volume": 1001686.0}, {"date": "2016-10-21", "close": 18.72, "volume": 397106.0}, {"date": "2016-10-24", "close": 18.71, "volume": 62709.0}, {"date": "2016-10-25", "close": 18.6, "volume": 51030.0}, {"date": "2016-10-26", "close": 18.63, "volume": 104289.0}, {"date": "2016-10-27", "close": 18.65, "volume": 39484.0}, {"date": "2016-10-28", "close": 18.67, "volume": 53355.0}, {"date": "2016-10-31", "close": 18.82, "volume": 76024.0}, {"date": "2016-11-01", "close": 18.71, "volume": 137589.0}, {"date": "2016-11-02", "close": 18.42, "volume": 199645.0}, {"date": "2016-11-03", "close": 18.43, "volume": 98455.0}, {"date": "2016-11-04", "close": 18.2, "volume": 161201.0}, {"date": "2016-11-07", "close": 18.46, "volume": 82832.0}, {"date": "2016-11-08", "close": 18.54, "volume": 73495.0}, {"date": "2016-11-09", "close": 18.38, "volume": 90797.0}, {"date": "2016-11-10", "close": 18.1, "volume": 61726.0}, {"date": "2016-11-11", "close": 17.87, "volume": 157191.0}, {"date": "2016-11-14", "close": 17.4, "volume": 291944.0}, {"date": "2016-11-15", "close": 17.74, "volume": 55182.0}, {"date": "2016-11-16", "close": 17.77, "volume": 35286.0}, {"date": "2016-11-17", "close": 18.02, "volume": 52974.0}, {"date": "2016-11-18", "close": 17.96, "volume": 151442.0}, {"date": "2016-11-21", "close": 18.46, "volume": 76261.0}, {"date": "2016-11-22", "close": 18.34, "volume": 113678.0}, {"date": "2016-11-23", "close": 17.95, "volume": 62214.0}, {"date": "2016-11-25", "close": 18.15, "volume": 44514.0}, {"date": "2016-11-28", "close": 18.46, "volume": 74663.0}, {"date": "2016-11-29", "close": 18.44, "volume": 144109.0}, {"date": "2016-11-30", "close": 18.0, "volume": 268130.0}, {"date": "2016-12-01", "close": 18.5, "volume": 238427.0}, {"date": "2016-12-02", "close": 18.55, "volume": 303694.0}, {"date": "2016-12-05", "close": 18.55, "volume": 208085.0}, {"date": "2016-12-06", "close": 18.26, "volume": 45435.0}, {"date": "2016-12-07", "close": 18.37, "volume": 48855.0}, {"date": "2016-12-08", "close": 18.25, "volume": 90306.0}, {"date": "2016-12-09", "close": 18.11, "volume": 57964.0}, {"date": "2016-12-12", "close": 17.99, "volume": 45798.0}, {"date": "2016-12-13", "close": 18.2, "volume": 125009.0}, {"date": "2016-12-14", "close": 18.15, "volume": 155664.0}, {"date": "2016-12-15", "close": 17.88, "volume": 113308.0}, {"date": "2016-12-16", "close": 17.91, "volume": 44266.0}, {"date": "2016-12-19", "close": 17.56, "volume": 116144.0}, {"date": "2016-12-20", "close": 17.5, "volume": 104896.0}, {"date": "2016-12-21", "close": 17.99, "volume": 87977.0}, {"date": "2016-12-22", "close": 17.88, "volume": 38742.0}, {"date": "2016-12-23", "close": 18.09, "volume": 60651.0}, {"date": "2016-12-27", "close": 18.06, "volume": 69622.0}, {"date": "2016-12-28", "close": 18.25, "volume": 44853.0}, {"date": "2016-12-29", "close": 18.25, "volume": 55909.0}, {"date": "2016-12-30", "close": 18.17, "volume": 20613.0}, {"date": "2017-01-03", "close": 18.0, "volume": 191170.0}, {"date": "2017-01-04", "close": 18.05, "volume": 43828.0}, {"date": "2017-01-05", "close": 18.0, "volume": 81833.0}, {"date": "2017-01-06", "close": 18.6, "volume": 90109.0}, {"date": "2017-01-09", "close": 18.92, "volume": 72728.0}, {"date": "2017-01-10", "close": 19.2, "volume": 209714.0}, {"date": "2017-01-11", "close": 19.6, "volume": 288471.0}, {"date": "2017-01-12", "close": 19.45, "volume": 175843.0}, {"date": "2017-01-13", "close": 19.3, "volume": 153547.0}, {"date": "2017-01-17", "close": 19.6, "volume": 165505.0}, {"date": "2017-01-18", "close": 19.44, "volume": 181486.0}, {"date": "2017-01-19", "close": 19.29, "volume": 38513.0}, {"date": "2017-01-20", "close": 19.58, "volume": 76550.0}, {"date": "2017-01-23", "close": 19.43, "volume": 66692.0}, {"date": "2017-01-24", "close": 19.51, "volume": 97901.0}, {"date": "2017-01-25", "close": 19.33, "volume": 89184.0}, {"date": "2017-01-26", "close": 19.03, "volume": 96981.0}, {"date": "2017-01-27", "close": 19.1, "volume": 70024.0}, {"date": "2017-01-30", "close": 19.13, "volume": 83324.0}, {"date": "2017-01-31", "close": 19.3, "volume": 59912.0}, {"date": "2017-02-01", "close": 20.32, "volume": 131567.0}, {"date": "2017-02-02", "close": 20.85, "volume": 203819.0}, {"date": "2017-02-03", "close": 22.7, "volume": 458722.0}, {"date": "2017-02-06", "close": 22.23, "volume": 146168.0}, {"date": "2017-02-07", "close": 22.1, "volume": 97635.0}, {"date": "2017-02-08", "close": 22.1, "volume": 235367.0}, {"date": "2017-02-09", "close": 22.91, "volume": 126967.0}, {"date": "2017-02-10", "close": 22.63, "volume": 71479.0}, {"date": "2017-02-13", "close": 22.77, "volume": 53497.0}, {"date": "2017-02-14", "close": 22.87, "volume": 41941.0}, {"date": "2017-02-15", "close": 23.98, "volume": 72469.0}, {"date": "2017-02-16", "close": 23.48, "volume": 86744.0}, {"date": "2017-02-17", "close": 23.64, "volume": 90006.0}, {"date": "2017-02-21", "close": 22.97, "volume": 87816.0}, {"date": "2017-02-22", "close": 23.0, "volume": 102044.0}, {"date": "2017-02-23", "close": 22.8, "volume": 58537.0}, {"date": "2017-02-24", "close": 22.24, "volume": 77832.0}, {"date": "2017-02-27", "close": 21.98, "volume": 95534.0}, {"date": "2017-02-28", "close": 21.16, "volume": 151363.0}, {"date": "2017-03-01", "close": 21.78, "volume": 85335.0}, {"date": "2017-03-02", "close": 21.45, "volume": 155304.0}, {"date": "2017-03-03", "close": 21.65, "volume": 44181.0}, {"date": "2017-03-06", "close": 22.25, "volume": 108562.0}, {"date": "2017-03-07", "close": 21.73, "volume": 113750.0}, {"date": "2017-03-08", "close": 21.7, "volume": 40951.0}, {"date": "2017-03-09", "close": 21.9, "volume": 73435.0}, {"date": "2017-03-10", "close": 22.4, "volume": 56649.0}, {"date": "2017-03-13", "close": 23.0, "volume": 48686.0}, {"date": "2017-03-14", "close": 22.46, "volume": 94547.0}, {"date": "2017-03-15", "close": 23.15, "volume": 93638.0}, {"date": "2017-03-16", "close": 23.3, "volume": 200859.0}, {"date": "2017-03-17", "close": 22.93, "volume": 161154.0}, {"date": "2017-03-20", "close": 22.58, "volume": 232948.0}, {"date": "2017-03-21", "close": 22.5, "volume": 81611.0}, {"date": "2017-03-22", "close": 22.26, "volume": 175438.0}, {"date": "2017-03-23", "close": 21.92, "volume": 251818.0}, {"date": "2017-03-24", "close": 22.21, "volume": 101346.0}, {"date": "2017-03-27", "close": 22.26, "volume": 139252.0}, {"date": "2017-03-28", "close": 22.17, "volume": 120306.0}, {"date": "2017-03-29", "close": 22.54, "volume": 115347.0}, {"date": "2017-03-30", "close": 22.75, "volume": 107139.0}, {"date": "2017-03-31", "close": 22.19, "volume": 115243.0}, {"date": "2017-04-03", "close": 22.71, "volume": 119634.0}, {"date": "2017-04-04", "close": 22.61, "volume": 56394.0}, {"date": "2017-04-05", "close": 23.0, "volume": 96523.0}, {"date": "2017-04-06", "close": 22.85, "volume": 95440.0}, {"date": "2017-04-07", "close": 22.8, "volume": 82260.0}, {"date": "2017-04-10", "close": 22.54, "volume": 115864.0}, {"date": "2017-04-11", "close": 22.4, "volume": 157041.0}, {"date": "2017-04-12", "close": 22.25, "volume": 186615.0}, {"date": "2017-04-13", "close": 22.32, "volume": 79734.0}, {"date": "2017-04-17", "close": 22.37, "volume": 42824.0}, {"date": "2017-04-18", "close": 22.34, "volume": 98173.0}, {"date": "2017-04-19", "close": 22.43, "volume": 209976.0}, {"date": "2017-04-20", "close": 22.9, "volume": 78707.0}, {"date": "2017-04-21", "close": 22.94, "volume": 81521.0}, {"date": "2017-04-24", "close": 22.9, "volume": 84599.0}, {"date": "2017-04-25", "close": 23.03, "volume": 90158.0}, {"date": "2017-04-26", "close": 23.07, "volume": 75917.0}, {"date": "2017-04-27", "close": 23.16, "volume": 99844.0}, {"date": "2017-04-28", "close": 22.66, "volume": 171833.0}, {"date": "2017-05-01", "close": 22.75, "volume": 43772.0}, {"date": "2017-05-02", "close": 23.66, "volume": 129537.0}, {"date": "2017-05-03", "close": 24.1, "volume": 273880.0}, {"date": "2017-05-04", "close": 23.89, "volume": 106668.0}, {"date": "2017-05-05", "close": 23.9, "volume": 92937.0}, {"date": "2017-05-08", "close": 23.89, "volume": 50611.0}, {"date": "2017-05-09", "close": 23.75, "volume": 56525.0}, {"date": "2017-05-10", "close": 23.75, "volume": 136759.0}, {"date": "2017-05-11", "close": 24.36, "volume": 141960.0}, {"date": "2017-05-12", "close": 24.57, "volume": 109649.0}, {"date": "2017-05-15", "close": 24.99, "volume": 479968.0}, {"date": "2017-05-16", "close": 24.94, "volume": 184860.0}, {"date": "2017-05-17", "close": 24.34, "volume": 191984.0}, {"date": "2017-05-18", "close": 23.7, "volume": 147044.0}, {"date": "2017-05-19", "close": 24.34, "volume": 214644.0}, {"date": "2017-05-22", "close": 24.27, "volume": 90127.0}, {"date": "2017-05-23", "close": 23.99, "volume": 111149.0}, {"date": "2017-05-24", "close": 24.26, "volume": 74929.0}, {"date": "2017-05-25", "close": 24.49, "volume": 33034.0}, {"date": "2017-05-26", "close": 25.07, "volume": 221219.0}, {"date": "2017-05-30", "close": 25.36, "volume": 287819.0}, {"date": "2017-05-31", "close": 25.77, "volume": 152660.0}, {"date": "2017-06-01", "close": 25.84, "volume": 105220.0}, {"date": "2017-06-02", "close": 25.74, "volume": 145067.0}, {"date": "2017-06-05", "close": 25.4, "volume": 52141.0}, {"date": "2017-06-06", "close": 25.61, "volume": 86044.0}, {"date": "2017-06-07", "close": 25.55, "volume": 317554.0}, {"date": "2017-06-08", "close": 25.07, "volume": 143343.0}, {"date": "2017-06-09", "close": 25.42, "volume": 171083.0}, {"date": "2017-06-12", "close": 25.87, "volume": 283148.0}, {"date": "2017-06-13", "close": 25.75, "volume": 166637.0}, {"date": "2017-06-14", "close": 25.58, "volume": 294066.0}, {"date": "2017-06-15", "close": 24.75, "volume": 190696.0}, {"date": "2017-06-16", "close": 24.93, "volume": 142158.0}, {"date": "2017-06-19", "close": 25.67, "volume": 183786.0}, {"date": "2017-06-20", "close": 25.39, "volume": 78503.0}, {"date": "2017-06-21", "close": 24.12, "volume": 920938.0}, {"date": "2017-06-22", "close": 25.02, "volume": 313779.0}, {"date": "2017-06-23", "close": 24.38, "volume": 213709.0}, {"date": "2017-06-26", "close": 24.3, "volume": 165835.0}, {"date": "2017-06-27", "close": 24.17, "volume": 128224.0}, {"date": "2017-06-28", "close": 24.36, "volume": 192946.0}, {"date": "2017-06-29", "close": 24.47, "volume": 184909.0}, {"date": "2017-06-30", "close": 25.34, "volume": 433962.0}, {"date": "2017-07-03", "close": 29.46, "volume": 1301061.0}, {"date": "2017-07-05", "close": 28.92, "volume": 725778.0}, {"date": "2017-07-06", "close": 28.76, "volume": 461634.0}, {"date": "2017-07-07", "close": 28.29, "volume": 302022.0}, {"date": "2017-07-10", "close": 28.51, "volume": 247443.0}, {"date": "2017-07-11", "close": 29.15, "volume": 345065.0}, {"date": "2017-07-12", "close": 28.57, "volume": 294902.0}, {"date": "2017-07-13", "close": 28.36, "volume": 232314.0}, {"date": "2017-07-14", "close": 28.49, "volume": 166198.0}, {"date": "2017-07-17", "close": 28.12, "volume": 288068.0}, {"date": "2017-07-18", "close": 27.25, "volume": 187595.0}, {"date": "2017-07-19", "close": 27.78, "volume": 178811.0}, {"date": "2017-07-20", "close": 28.05, "volume": 145279.0}, {"date": "2017-07-21", "close": 28.0, "volume": 178081.0}, {"date": "2017-07-24", "close": 27.82, "volume": 56538.0}, {"date": "2017-07-25", "close": 27.64, "volume": 140497.0}, {"date": "2017-07-26", "close": 27.42, "volume": 108215.0}, {"date": "2017-07-27", "close": 27.28, "volume": 101661.0}, {"date": "2017-07-28", "close": 26.99, "volume": 100360.0}, {"date": "2017-07-31", "close": 26.39, "volume": 116735.0}, {"date": "2017-08-01", "close": 26.65, "volume": 106590.0}, {"date": "2017-08-02", "close": 26.67, "volume": 173795.0}, {"date": "2017-08-03", "close": 27.74, "volume": 224977.0}, {"date": "2017-08-04", "close": 27.88, "volume": 209283.0}, {"date": "2017-08-07", "close": 28.28, "volume": 192190.0}, {"date": "2017-08-08", "close": 28.28, "volume": 94090.0}, {"date": "2017-08-09", "close": 27.76, "volume": 58990.0}, {"date": "2017-08-10", "close": 27.01, "volume": 91631.0}, {"date": "2017-08-11", "close": 28.14, "volume": 211392.0}, {"date": "2017-08-14", "close": 30.02, "volume": 638383.0}, {"date": "2017-08-15", "close": 29.65, "volume": 361882.0}, {"date": "2017-08-16", "close": 29.86, "volume": 95197.0}, {"date": "2017-08-17", "close": 30.5, "volume": 224601.0}, {"date": "2017-08-18", "close": 31.11, "volume": 145785.0}, {"date": "2017-08-21", "close": 31.47, "volume": 296659.0}, {"date": "2017-08-22", "close": 30.86, "volume": 353174.0}, {"date": "2017-08-23", "close": 29.89, "volume": 403032.0}, {"date": "2017-08-24", "close": 29.72, "volume": 172392.0}, {"date": "2017-08-25", "close": 29.5, "volume": 214157.0}, {"date": "2017-08-28", "close": 31.1, "volume": 354860.0}, {"date": "2017-08-29", "close": 30.68, "volume": 177812.0}, {"date": "2017-08-30", "close": 31.14, "volume": 344741.0}, {"date": "2017-08-31", "close": 29.95, "volume": 360320.0}, {"date": "2017-09-01", "close": 30.47, "volume": 140540.0}, {"date": "2017-09-05", "close": 31.66, "volume": 282893.0}, {"date": "2017-09-06", "close": 31.3, "volume": 212165.0}, {"date": "2017-09-07", "close": 31.27, "volume": 222814.0}, {"date": "2017-09-08", "close": 30.46, "volume": 231799.0}, {"date": "2017-09-11", "close": 31.68, "volume": 323571.0}, {"date": "2017-09-12", "close": 31.69, "volume": 409407.0}, {"date": "2017-09-13", "close": 30.88, "volume": 382757.0}, {"date": "2017-09-14", "close": 30.54, "volume": 137397.0}, {"date": "2017-09-15", "close": 30.93, "volume": 218102.0}, {"date": "2017-09-18", "close": 30.73, "volume": 210736.0}, {"date": "2017-09-19", "close": 30.68, "volume": 131427.0}, {"date": "2017-09-20", "close": 30.6, "volume": 100064.0}, {"date": "2017-09-21", "close": 30.35, "volume": 126534.0}, {"date": "2017-09-22", "close": 30.56, "volume": 234675.0}, {"date": "2017-09-25", "close": 30.04, "volume": 108416.0}, {"date": "2017-09-26", "close": 30.23, "volume": 125198.0}, {"date": "2017-09-27", "close": 30.2, "volume": 159803.0}, {"date": "2017-09-28", "close": 30.52, "volume": 122450.0}, {"date": "2017-09-29", "close": 30.84, "volume": 311945.0}, {"date": "2017-10-02", "close": 30.43, "volume": 122555.0}, {"date": "2017-10-03", "close": 30.85, "volume": 166866.0}, {"date": "2017-10-04", "close": 31.4, "volume": 132077.0}, {"date": "2017-10-05", "close": 31.7, "volume": 187182.0}, {"date": "2017-10-06", "close": 31.83, "volume": 153008.0}, {"date": "2017-10-09", "close": 31.39, "volume": 133936.0}, {"date": "2017-10-10", "close": 31.43, "volume": 179472.0}, {"date": "2017-10-11", "close": 31.08, "volume": 198069.0}, {"date": "2017-10-12", "close": 31.36, "volume": 111195.0}, {"date": "2017-10-13", "close": 31.45, "volume": 170989.0}, {"date": "2017-10-16", "close": 31.35, "volume": 144046.0}, {"date": "2017-10-17", "close": 31.45, "volume": 171127.0}, {"date": "2017-10-18", "close": 31.69, "volume": 164897.0}, {"date": "2017-10-19", "close": 32.14, "volume": 287349.0}, {"date": "2017-10-20", "close": 31.7, "volume": 214912.0}, {"date": "2017-10-23", "close": 33.8, "volume": 311747.0}, {"date": "2017-10-24", "close": 33.53, "volume": 119893.0}, {"date": "2017-10-25", "close": 33.51, "volume": 154588.0}, {"date": "2017-10-26", "close": 33.56, "volume": 241268.0}, {"date": "2017-10-27", "close": 33.19, "volume": 137935.0}, {"date": "2017-10-30", "close": 32.57, "volume": 102312.0}, {"date": "2017-10-31", "close": 32.61, "volume": 217884.0}, {"date": "2017-11-01", "close": 33.77, "volume": 343464.0}, {"date": "2017-11-02", "close": 34.11, "volume": 410563.0}, {"date": "2017-11-03", "close": 33.5, "volume": 664146.0}, {"date": "2017-11-06", "close": 33.04, "volume": 160892.0}, {"date": "2017-11-07", "close": 32.65, "volume": 174581.0}, {"date": "2017-11-08", "close": 34.16, "volume": 198771.0}, {"date": "2017-11-09", "close": 33.25, "volume": 150134.0}, {"date": "2017-11-10", "close": 33.04, "volume": 94657.0}, {"date": "2017-11-13", "close": 32.56, "volume": 151765.0}, {"date": "2017-11-14", "close": 30.86, "volume": 268370.0}, {"date": "2017-11-15", "close": 32.35, "volume": 333505.0}, {"date": "2017-11-16", "close": 33.39, "volume": 231639.0}, {"date": "2017-11-17", "close": 33.81, "volume": 201178.0}, {"date": "2017-11-20", "close": 34.13, "volume": 210221.0}, {"date": "2017-11-21", "close": 34.42, "volume": 200219.0}, {"date": "2017-11-22", "close": 34.97, "volume": 150932.0}, {"date": "2017-11-24", "close": 34.95, "volume": 117803.0}, {"date": "2017-11-27", "close": 34.72, "volume": 122141.0}, {"date": "2017-11-28", "close": 34.72, "volume": 111658.0}, {"date": "2017-11-29", "close": 34.88, "volume": 216829.0}, {"date": "2017-11-30", "close": 34.79, "volume": 140927.0}, {"date": "2017-12-01", "close": 36.08, "volume": 197117.0}, {"date": "2017-12-04", "close": 35.99, "volume": 217756.0}, {"date": "2017-12-05", "close": 37.1, "volume": 361249.0}, {"date": "2017-12-06", "close": 37.02, "volume": 115596.0}, {"date": "2017-12-07", "close": 37.22, "volume": 109670.0}, {"date": "2017-12-08", "close": 37.48, "volume": 76806.0}, {"date": "2017-12-11", "close": 37.65, "volume": 162627.0}, {"date": "2017-12-12", "close": 37.71, "volume": 112781.0}, {"date": "2017-12-13", "close": 38.48, "volume": 82685.0}, {"date": "2017-12-14", "close": 38.02, "volume": 174043.0}, {"date": "2017-12-15", "close": 37.85, "volume": 416251.0}, {"date": "2017-12-18", "close": 38.1, "volume": 108919.0}, {"date": "2017-12-19", "close": 38.41, "volume": 410632.0}, {"date": "2017-12-20", "close": 39.7, "volume": 187334.0}, {"date": "2017-12-21", "close": 38.91, "volume": 663414.0}, {"date": "2017-12-22", "close": 38.64, "volume": 433390.0}, {"date": "2017-12-26", "close": 38.6, "volume": 288237.0}, {"date": "2017-12-27", "close": 37.24, "volume": 227308.0}, {"date": "2017-12-28", "close": 36.64, "volume": 245536.0}, {"date": "2017-12-29", "close": 36.63, "volume": 127348.0}, {"date": "2018-01-02", "close": 37.26, "volume": 166647.0}, {"date": "2018-01-03", "close": 37.54, "volume": 355498.0}, {"date": "2018-01-04", "close": 37.8, "volume": 240233.0}, {"date": "2018-01-05", "close": 38.03, "volume": 101676.0}, {"date": "2018-01-08", "close": 39.1, "volume": 239014.0}, {"date": "2018-01-09", "close": 39.03, "volume": 250207.0}, {"date": "2018-01-10", "close": 39.1, "volume": 220002.0}, {"date": "2018-01-11", "close": 39.15, "volume": 240231.0}, {"date": "2018-01-12", "close": 38.77, "volume": 312784.0}, {"date": "2018-01-16", "close": 38.47, "volume": 162566.0}, {"date": "2018-01-17", "close": 38.59, "volume": 113075.0}, {"date": "2018-01-18", "close": 39.43, "volume": 168087.0}, {"date": "2018-01-19", "close": 38.52, "volume": 281715.0}, {"date": "2018-01-22", "close": 39.49, "volume": 118986.0}, {"date": "2018-01-23", "close": 39.28, "volume": 103243.0}, {"date": "2018-01-24", "close": 39.55, "volume": 156989.0}, {"date": "2018-01-25", "close": 38.5, "volume": 248377.0}, {"date": "2018-01-26", "close": 38.31, "volume": 151501.0}, {"date": "2018-01-29", "close": 37.05, "volume": 229197.0}, {"date": "2018-01-30", "close": 36.74, "volume": 304538.0}, {"date": "2018-01-31", "close": 37.36, "volume": 113104.0}, {"date": "2018-02-01", "close": 38.07, "volume": 161914.0}, {"date": "2018-02-02", "close": 36.83, "volume": 170534.0}, {"date": "2018-02-05", "close": 34.99, "volume": 211516.0}, {"date": "2018-02-06", "close": 36.22, "volume": 81530.0}, {"date": "2018-02-07", "close": 34.93, "volume": 103967.0}, {"date": "2018-02-08", "close": 33.5, "volume": 131150.0}, {"date": "2018-02-09", "close": 33.2, "volume": 270237.0}, {"date": "2018-02-12", "close": 34.59, "volume": 221507.0}, {"date": "2018-02-13", "close": 32.51, "volume": 212883.0}, {"date": "2018-02-14", "close": 33.92, "volume": 266067.0}, {"date": "2018-02-15", "close": 33.8, "volume": 229772.0}, {"date": "2018-02-16", "close": 34.3, "volume": 152725.0}, {"date": "2018-02-20", "close": 34.28, "volume": 195546.0}, {"date": "2018-02-21", "close": 34.09, "volume": 234100.0}, {"date": "2018-02-22", "close": 33.25, "volume": 196715.0}, {"date": "2018-02-23", "close": 33.45, "volume": 242287.0}, {"date": "2018-02-26", "close": 33.88, "volume": 195294.0}, {"date": "2018-02-27", "close": 33.62, "volume": 207844.0}, {"date": "2018-02-28", "close": 33.31, "volume": 465169.0}, {"date": "2018-03-01", "close": 32.57, "volume": 179504.0}, {"date": "2018-03-02", "close": 31.43, "volume": 423117.0}, {"date": "2018-03-05", "close": 31.19, "volume": 396149.0}, {"date": "2018-03-06", "close": 31.68, "volume": 234847.0}, {"date": "2018-03-07", "close": 33.33, "volume": 216505.0}, {"date": "2018-03-08", "close": 34.26, "volume": 326984.0}, {"date": "2018-03-09", "close": 35.13, "volume": 178701.0}, {"date": "2018-03-12", "close": 34.58, "volume": 206318.0}, {"date": "2018-03-13", "close": 33.59, "volume": 256572.0}, {"date": "2018-03-14", "close": 33.66, "volume": 171419.0}, {"date": "2018-03-15", "close": 33.75, "volume": 108550.0}, {"date": "2018-03-16", "close": 33.83, "volume": 323500.0}, {"date": "2018-03-19", "close": 32.75, "volume": 163451.0}, {"date": "2018-03-20", "close": 32.11, "volume": 130768.0}, {"date": "2018-03-21", "close": 31.89, "volume": 336974.0}, {"date": "2018-03-22", "close": 32.0, "volume": 200470.0}, {"date": "2018-03-23", "close": 31.84, "volume": 81061.0}, {"date": "2018-03-26", "close": 32.1, "volume": 133366.0}, {"date": "2018-03-27", "close": 31.1, "volume": 178335.0}, {"date": "2018-03-28", "close": 31.09, "volume": 122141.0}, {"date": "2018-03-29", "close": 31.33, "volume": 114030.0}, {"date": "2018-04-02", "close": 30.9, "volume": 111501.0}, {"date": "2018-04-03", "close": 30.27, "volume": 309592.0}, {"date": "2018-04-04", "close": 30.21, "volume": 130559.0}, {"date": "2018-04-05", "close": 30.52, "volume": 62992.0}, {"date": "2018-04-06", "close": 30.96, "volume": 151502.0}, {"date": "2018-04-09", "close": 30.92, "volume": 82329.0}, {"date": "2018-04-10", "close": 30.98, "volume": 71191.0}, {"date": "2018-04-11", "close": 31.14, "volume": 164560.0}, {"date": "2018-04-12", "close": 31.05, "volume": 92823.0}, {"date": "2018-04-13", "close": 30.7, "volume": 101871.0}, {"date": "2018-04-16", "close": 30.65, "volume": 51800.0}, {"date": "2018-04-17", "close": 30.67, "volume": 107632.0}, {"date": "2018-04-18", "close": 30.54, "volume": 151834.0}, {"date": "2018-04-19", "close": 30.52, "volume": 90500.0}, {"date": "2018-04-20", "close": 30.47, "volume": 132941.0}, {"date": "2018-04-23", "close": 30.25, "volume": 45633.0}, {"date": "2018-04-24", "close": 30.25, "volume": 83176.0}, {"date": "2018-04-25", "close": 30.29, "volume": 211250.0}, {"date": "2018-04-26", "close": 29.45, "volume": 209581.0}, {"date": "2018-04-27", "close": 29.89, "volume": 126419.0}, {"date": "2018-04-30", "close": 30.04, "volume": 249241.0}, {"date": "2018-05-01", "close": 29.95, "volume": 65097.0}, {"date": "2018-05-02", "close": 28.94, "volume": 160867.0}, {"date": "2018-05-03", "close": 27.39, "volume": 223294.0}, {"date": "2018-05-04", "close": 28.01, "volume": 301082.0}, {"date": "2018-05-07", "close": 27.12, "volume": 131794.0}, {"date": "2018-05-08", "close": 24.7, "volume": 679165.0}, {"date": "2018-05-09", "close": 24.5, "volume": 586182.0}, {"date": "2018-05-10", "close": 24.32, "volume": 532933.0}, {"date": "2018-05-11", "close": 22.2, "volume": 1085256.0}, {"date": "2018-05-14", "close": 22.05, "volume": 999869.0}, {"date": "2018-05-15", "close": 23.57, "volume": 1054189.0}, {"date": "2018-05-16", "close": 22.59, "volume": 674437.0}, {"date": "2018-05-17", "close": 23.11, "volume": 894486.0}, {"date": "2018-05-18", "close": 23.07, "volume": 336588.0}, {"date": "2018-05-21", "close": 23.43, "volume": 317436.0}, {"date": "2018-05-22", "close": 23.46, "volume": 520550.0}, {"date": "2018-05-23", "close": 22.81, "volume": 772735.0}, {"date": "2018-05-24", "close": 22.58, "volume": 368572.0}, {"date": "2018-05-25", "close": 22.56, "volume": 322765.0}, {"date": "2018-05-29", "close": 21.94, "volume": 356880.0}, {"date": "2018-05-30", "close": 21.9, "volume": 617283.0}, {"date": "2018-05-31", "close": 22.03, "volume": 489602.0}, {"date": "2018-06-01", "close": 21.88, "volume": 310396.0}, {"date": "2018-06-04", "close": 22.11, "volume": 352713.0}, {"date": "2018-06-05", "close": 22.83, "volume": 513252.0}, {"date": "2018-06-06", "close": 22.77, "volume": 288641.0}, {"date": "2018-06-07", "close": 22.96, "volume": 332100.0}, {"date": "2018-06-08", "close": 22.97, "volume": 422919.0}, {"date": "2018-06-11", "close": 23.02, "volume": 196888.0}, {"date": "2018-06-12", "close": 22.8, "volume": 219768.0}, {"date": "2018-06-13", "close": 22.19, "volume": 348955.0}, {"date": "2018-06-14", "close": 21.45, "volume": 687046.0}, {"date": "2018-06-15", "close": 21.87, "volume": 545058.0}, {"date": "2018-06-18", "close": 20.75, "volume": 356502.0}, {"date": "2018-06-19", "close": 21.21, "volume": 333980.0}, {"date": "2018-06-20", "close": 20.79, "volume": 440458.0}, {"date": "2018-06-21", "close": 21.38, "volume": 981937.0}, {"date": "2018-06-22", "close": 21.31, "volume": 403765.0}, {"date": "2018-06-25", "close": 20.96, "volume": 342245.0}, {"date": "2018-06-26", "close": 20.68, "volume": 139799.0}, {"date": "2018-06-27", "close": 19.9, "volume": 861924.0}, {"date": "2018-06-28", "close": 19.58, "volume": 931046.0}, {"date": "2018-06-29", "close": 17.74, "volume": 1260994.0}, {"date": "2018-07-02", "close": 17.21, "volume": 501342.0}, {"date": "2018-07-03", "close": 18.38, "volume": 675918.0}, {"date": "2018-07-05", "close": 18.21, "volume": 380743.0}, {"date": "2018-07-06", "close": 18.05, "volume": 306743.0}, {"date": "2018-07-09", "close": 18.44, "volume": 362471.0}, {"date": "2018-07-10", "close": 18.25, "volume": 356544.0}, {"date": "2018-07-11", "close": 18.29, "volume": 160190.0}, {"date": "2018-07-12", "close": 18.4, "volume": 120935.0}, {"date": "2018-07-13", "close": 18.48, "volume": 138988.0}, {"date": "2018-07-16", "close": 18.85, "volume": 235768.0}, {"date": "2018-07-17", "close": 19.14, "volume": 329942.0}, {"date": "2018-07-18", "close": 20.19, "volume": 590109.0}, {"date": "2018-07-19", "close": 19.82, "volume": 276707.0}, {"date": "2018-07-20", "close": 19.91, "volume": 145892.0}, {"date": "2018-07-23", "close": 19.78, "volume": 111080.0}, {"date": "2018-07-24", "close": 19.91, "volume": 122153.0}, {"date": "2018-07-25", "close": 20.05, "volume": 92884.0}, {"date": "2018-07-26", "close": 19.93, "volume": 221749.0}, {"date": "2018-07-27", "close": 19.99, "volume": 112468.0}, {"date": "2018-07-30", "close": 19.97, "volume": 92031.0}, {"date": "2018-07-31", "close": 20.07, "volume": 72514.0}, {"date": "2018-08-01", "close": 20.1, "volume": 226097.0}, {"date": "2018-08-02", "close": 19.99, "volume": 137720.0}, {"date": "2018-08-03", "close": 20.21, "volume": 78421.0}, {"date": "2018-08-06", "close": 20.18, "volume": 109104.0}, {"date": "2018-08-07", "close": 20.07, "volume": 245551.0}, {"date": "2018-08-08", "close": 19.44, "volume": 151534.0}, {"date": "2018-08-09", "close": 18.12, "volume": 154804.0}, {"date": "2018-08-10", "close": 17.33, "volume": 507832.0}, {"date": "2018-08-13", "close": 17.22, "volume": 269432.0}, {"date": "2018-08-14", "close": 17.79, "volume": 180137.0}, {"date": "2018-08-15", "close": 18.41, "volume": 252601.0}, {"date": "2018-08-16", "close": 18.34, "volume": 201282.0}, {"date": "2018-08-17", "close": 17.57, "volume": 254367.0}, {"date": "2018-08-20", "close": 17.75, "volume": 257816.0}, {"date": "2018-08-21", "close": 18.01, "volume": 194695.0}, {"date": "2018-08-22", "close": 18.04, "volume": 214421.0}, {"date": "2018-08-23", "close": 18.26, "volume": 218551.0}, {"date": "2018-08-24", "close": 17.84, "volume": 176802.0}, {"date": "2018-08-27", "close": 17.6, "volume": 267641.0}, {"date": "2018-08-28", "close": 17.64, "volume": 415300.0}, {"date": "2018-08-29", "close": 17.13, "volume": 460595.0}, {"date": "2018-08-30", "close": 16.16, "volume": 830991.0}, {"date": "2018-08-31", "close": 16.53, "volume": 1149664.0}, {"date": "2018-09-04", "close": 15.91, "volume": 513697.0}, {"date": "2018-09-05", "close": 16.32, "volume": 647260.0}, {"date": "2018-09-06", "close": 17.52, "volume": 540606.0}, {"date": "2018-09-07", "close": 17.29, "volume": 385767.0}, {"date": "2018-09-10", "close": 17.01, "volume": 233686.0}, {"date": "2018-09-11", "close": 16.69, "volume": 361179.0}, {"date": "2018-09-12", "close": 17.29, "volume": 331671.0}, {"date": "2018-09-13", "close": 17.45, "volume": 389780.0}, {"date": "2018-09-14", "close": 17.52, "volume": 190326.0}, {"date": "2018-09-17", "close": 17.42, "volume": 298832.0}, {"date": "2018-09-18", "close": 17.5, "volume": 338620.0}, {"date": "2018-09-19", "close": 18.45, "volume": 323233.0}, {"date": "2018-09-20", "close": 18.87, "volume": 662653.0}, {"date": "2018-09-21", "close": 19.67, "volume": 1015208.0}, {"date": "2018-09-24", "close": 18.98, "volume": 307633.0}, {"date": "2018-09-25", "close": 19.02, "volume": 345537.0}, {"date": "2018-09-26", "close": 18.69, "volume": 233811.0}, {"date": "2018-09-27", "close": 18.34, "volume": 180327.0}, {"date": "2018-09-28", "close": 17.42, "volume": 443879.0}, {"date": "2018-10-01", "close": 17.8, "volume": 153094.0}, {"date": "2018-10-02", "close": 18.44, "volume": 181380.0}, {"date": "2018-10-03", "close": 18.52, "volume": 455467.0}, {"date": "2018-10-04", "close": 18.23, "volume": 243575.0}, {"date": "2018-10-05", "close": 18.34, "volume": 104979.0}, {"date": "2018-10-08", "close": 18.71, "volume": 105513.0}, {"date": "2018-10-09", "close": 18.65, "volume": 166973.0}, {"date": "2018-10-10", "close": 17.98, "volume": 116378.0}, {"date": "2018-10-11", "close": 17.6, "volume": 242578.0}, {"date": "2018-10-12", "close": 17.7, "volume": 166855.0}, {"date": "2018-10-15", "close": 17.9, "volume": 87686.0}, {"date": "2018-10-16", "close": 17.91, "volume": 137270.0}, {"date": "2018-10-17", "close": 17.68, "volume": 92776.0}, {"date": "2018-10-18", "close": 17.31, "volume": 138071.0}, {"date": "2018-10-19", "close": 17.41, "volume": 321239.0}, {"date": "2018-10-22", "close": 17.13, "volume": 246986.0}, {"date": "2018-10-23", "close": 16.95, "volume": 129969.0}, {"date": "2018-10-24", "close": 16.5, "volume": 257067.0}, {"date": "2018-10-25", "close": 16.9, "volume": 220603.0}, {"date": "2018-10-26", "close": 17.54, "volume": 366409.0}, {"date": "2018-10-29", "close": 17.42, "volume": 271981.0}, {"date": "2018-10-30", "close": 17.71, "volume": 63395.0}, {"date": "2018-10-31", "close": 18.11, "volume": 167877.0}, {"date": "2018-11-01", "close": 18.87, "volume": 124744.0}, {"date": "2018-11-02", "close": 18.95, "volume": 131529.0}, {"date": "2018-11-05", "close": 18.9, "volume": 102744.0}, {"date": "2018-11-06", "close": 18.77, "volume": 63663.0}, {"date": "2018-11-07", "close": 18.81, "volume": 175731.0}, {"date": "2018-11-08", "close": 18.49, "volume": 151546.0}, {"date": "2018-11-09", "close": 17.96, "volume": 115791.0}, {"date": "2018-11-12", "close": 17.15, "volume": 302875.0}, {"date": "2018-11-13", "close": 16.92, "volume": 283297.0}, {"date": "2018-11-14", "close": 17.64, "volume": 269302.0}, {"date": "2018-11-15", "close": 17.66, "volume": 185543.0}, {"date": "2018-11-16", "close": 17.23, "volume": 123827.0}, {"date": "2018-11-19", "close": 17.1, "volume": 135457.0}, {"date": "2018-11-20", "close": 17.01, "volume": 180998.0}, {"date": "2018-11-21", "close": 17.16, "volume": 113667.0}, {"date": "2018-11-23", "close": 16.82, "volume": 59303.0}, {"date": "2018-11-26", "close": 17.51, "volume": 217060.0}, {"date": "2018-11-27", "close": 17.32, "volume": 87218.0}, {"date": "2018-11-28", "close": 17.51, "volume": 84805.0}, {"date": "2018-11-29", "close": 17.2, "volume": 185059.0}, {"date": "2018-11-30", "close": 17.18, "volume": 81551.0}, {"date": "2018-12-03", "close": 17.0, "volume": 244989.0}, {"date": "2018-12-04", "close": 16.64, "volume": 105797.0}, {"date": "2018-12-06", "close": 16.95, "volume": 332364.0}, {"date": "2018-12-07", "close": 16.43, "volume": 72529.0}, {"date": "2018-12-10", "close": 16.21, "volume": 136756.0}, {"date": "2018-12-11", "close": 16.88, "volume": 136529.0}, {"date": "2018-12-12", "close": 16.65, "volume": 136446.0}, {"date": "2018-12-13", "close": 16.38, "volume": 78347.0}, {"date": "2018-12-14", "close": 16.06, "volume": 174894.0}, {"date": "2018-12-17", "close": 15.7, "volume": 341264.0}, {"date": "2018-12-18", "close": 15.83, "volume": 134631.0}, {"date": "2018-12-19", "close": 14.91, "volume": 181031.0}, {"date": "2018-12-20", "close": 14.8, "volume": 390136.0}, {"date": "2018-12-21", "close": 14.39, "volume": 486243.0}, {"date": "2018-12-24", "close": 14.2, "volume": 502960.0}, {"date": "2018-12-26", "close": 14.46, "volume": 268892.0}, {"date": "2018-12-27", "close": 14.8, "volume": 184695.0}, {"date": "2018-12-28", "close": 14.97, "volume": 193877.0}, {"date": "2018-12-31", "close": 15.56, "volume": 146081.0}, {"date": "2019-01-02", "close": 15.31, "volume": 160778.0}, {"date": "2019-01-03", "close": 14.79, "volume": 168740.0}, {"date": "2019-01-04", "close": 15.19, "volume": 153108.0}, {"date": "2019-01-07", "close": 14.95, "volume": 343172.0}, {"date": "2019-01-08", "close": 15.23, "volume": 210925.0}, {"date": "2019-01-09", "close": 15.59, "volume": 237203.0}, {"date": "2019-01-10", "close": 16.12, "volume": 265596.0}, {"date": "2019-01-11", "close": 15.98, "volume": 106595.0}, {"date": "2019-01-14", "close": 16.2, "volume": 87104.0}, {"date": "2019-01-15", "close": 16.29, "volume": 87046.0}, {"date": "2019-01-16", "close": 16.41, "volume": 135603.0}, {"date": "2019-01-17", "close": 16.5, "volume": 130568.0}, {"date": "2019-01-18", "close": 16.41, "volume": 158688.0}, {"date": "2019-01-22", "close": 16.3, "volume": 106509.0}, {"date": "2019-01-23", "close": 16.19, "volume": 235840.0}, {"date": "2019-01-24", "close": 16.25, "volume": 111911.0}, {"date": "2019-01-25", "close": 16.34, "volume": 98558.0}, {"date": "2019-01-28", "close": 16.44, "volume": 149300.0}, {"date": "2019-01-29", "close": 16.5, "volume": 186141.0}, {"date": "2019-01-30", "close": 16.28, "volume": 273729.0}, {"date": "2019-01-31", "close": 16.49, "volume": 168692.0}, {"date": "2019-02-01", "close": 16.6, "volume": 120083.0}, {"date": "2019-02-04", "close": 16.56, "volume": 82847.0}, {"date": "2019-02-05", "close": 16.62, "volume": 113514.0}, {"date": "2019-02-06", "close": 15.94, "volume": 137161.0}, {"date": "2019-02-07", "close": 15.86, "volume": 420629.0}, {"date": "2019-02-08", "close": 16.23, "volume": 767147.0}, {"date": "2019-02-11", "close": 16.21, "volume": 217485.0}, {"date": "2019-02-12", "close": 16.23, "volume": 154302.0}, {"date": "2019-02-13", "close": 16.08, "volume": 230732.0}, {"date": "2019-02-14", "close": 16.18, "volume": 171307.0}, {"date": "2019-02-15", "close": 15.95, "volume": 274098.0}, {"date": "2019-02-19", "close": 15.18, "volume": 422793.0}, {"date": "2019-02-20", "close": 15.31, "volume": 1003157.0}, {"date": "2019-02-21", "close": 15.36, "volume": 100311.0}, {"date": "2019-02-22", "close": 15.42, "volume": 139240.0}, {"date": "2019-02-25", "close": 15.2, "volume": 421282.0}, {"date": "2019-02-26", "close": 15.4, "volume": 108973.0}, {"date": "2019-02-27", "close": 14.97, "volume": 173307.0}, {"date": "2019-02-28", "close": 14.89, "volume": 388075.0}, {"date": "2019-03-01", "close": 14.9, "volume": 190403.0}, {"date": "2019-03-04", "close": 15.03, "volume": 125429.0}, {"date": "2019-03-05", "close": 15.35, "volume": 252403.0}, {"date": "2019-03-06", "close": 14.95, "volume": 370350.0}, {"date": "2019-03-07", "close": 14.78, "volume": 227701.0}, {"date": "2019-03-08", "close": 14.81, "volume": 219612.0}, {"date": "2019-03-11", "close": 15.13, "volume": 401682.0}, {"date": "2019-03-12", "close": 15.26, "volume": 268235.0}, {"date": "2019-03-13", "close": 15.34, "volume": 436438.0}, {"date": "2019-03-14", "close": 15.2, "volume": 121349.0}, {"date": "2019-03-15", "close": 15.17, "volume": 451108.0}, {"date": "2019-03-18", "close": 15.67, "volume": 264272.0}, {"date": "2019-03-19", "close": 15.53, "volume": 160874.0}, {"date": "2019-03-20", "close": 15.5, "volume": 184076.0}, {"date": "2019-03-21", "close": 15.38, "volume": 120938.0}, {"date": "2019-03-22", "close": 14.99, "volume": 154029.0}, {"date": "2019-03-25", "close": 15.26, "volume": 250857.0}, {"date": "2019-03-26", "close": 14.98, "volume": 472601.0}, {"date": "2019-03-27", "close": 14.41, "volume": 828270.0}, {"date": "2019-03-28", "close": 14.52, "volume": 187035.0}, {"date": "2019-03-29", "close": 14.6, "volume": 226068.0}, {"date": "2019-04-01", "close": 14.63, "volume": 189333.0}, {"date": "2019-04-02", "close": 14.4, "volume": 133364.0}, {"date": "2019-04-03", "close": 14.39, "volume": 94611.0}, {"date": "2019-04-04", "close": 14.18, "volume": 829419.0}, {"date": "2019-04-05", "close": 14.13, "volume": 305164.0}, {"date": "2019-04-08", "close": 14.39, "volume": 140081.0}, {"date": "2019-04-09", "close": 14.33, "volume": 157163.0}, {"date": "2019-04-10", "close": 14.38, "volume": 224708.0}, {"date": "2019-04-11", "close": 14.08, "volume": 99656.0}, {"date": "2019-04-12", "close": 14.34, "volume": 158501.0}, {"date": "2019-04-15", "close": 14.44, "volume": 238892.0}, {"date": "2019-04-16", "close": 14.72, "volume": 210973.0}, {"date": "2019-04-17", "close": 14.95, "volume": 235829.0}, {"date": "2019-04-18", "close": 14.47, "volume": 113323.0}, {"date": "2019-04-22", "close": 14.3, "volume": 174452.0}, {"date": "2019-04-23", "close": 14.33, "volume": 217209.0}, {"date": "2019-04-24", "close": 14.03, "volume": 290328.0}, {"date": "2019-04-25", "close": 13.4, "volume": 734986.0}, {"date": "2019-04-26", "close": 13.3, "volume": 201492.0}, {"date": "2019-04-29", "close": 13.13, "volume": 221166.0}, {"date": "2019-04-30", "close": 13.15, "volume": 300572.0}, {"date": "2019-05-01", "close": 13.21, "volume": 100889.0}, {"date": "2019-05-02", "close": 13.43, "volume": 394694.0}, {"date": "2019-05-03", "close": 13.92, "volume": 388313.0}, {"date": "2019-05-06", "close": 14.29, "volume": 189288.0}, {"date": "2019-05-07", "close": 14.73, "volume": 302428.0}, {"date": "2019-05-08", "close": 15.57, "volume": 741826.0}, {"date": "2019-05-09", "close": 15.51, "volume": 609533.0}, {"date": "2019-05-10", "close": 14.85, "volume": 643217.0}, {"date": "2019-05-13", "close": 14.38, "volume": 242236.0}, {"date": "2019-05-14", "close": 14.53, "volume": 405505.0}, {"date": "2019-05-15", "close": 14.72, "volume": 521632.0}, {"date": "2019-05-16", "close": 15.04, "volume": 372723.0}, {"date": "2019-05-17", "close": 14.98, "volume": 556956.0}, {"date": "2019-05-20", "close": 14.81, "volume": 747037.0}, {"date": "2019-05-21", "close": 15.41, "volume": 544203.0}, {"date": "2019-05-22", "close": 15.77, "volume": 743616.0}, {"date": "2019-05-23", "close": 15.58, "volume": 611261.0}, {"date": "2019-05-24", "close": 15.77, "volume": 945692.0}, {"date": "2019-05-28", "close": 15.58, "volume": 10814090.0}, {"date": "2019-05-29", "close": 14.81, "volume": 981614.0}, {"date": "2019-05-30", "close": 14.6, "volume": 649314.0}, {"date": "2019-05-31", "close": 14.83, "volume": 455125.0}, {"date": "2019-06-03", "close": 14.9, "volume": 823632.0}, {"date": "2019-06-04", "close": 14.98, "volume": 278211.0}, {"date": "2019-06-05", "close": 15.52, "volume": 339625.0}, {"date": "2019-06-06", "close": 15.45, "volume": 279918.0}, {"date": "2019-06-07", "close": 15.34, "volume": 192961.0}, {"date": "2019-06-10", "close": 15.71, "volume": 305816.0}, {"date": "2019-06-11", "close": 16.04, "volume": 630189.0}, {"date": "2019-06-12", "close": 17.81, "volume": 1557205.0}, {"date": "2019-06-13", "close": 17.44, "volume": 630388.0}, {"date": "2019-06-14", "close": 17.29, "volume": 378617.0}, {"date": "2019-06-17", "close": 17.3, "volume": 270064.0}, {"date": "2019-06-18", "close": 17.58, "volume": 744673.0}, {"date": "2019-06-19", "close": 17.65, "volume": 296783.0}, {"date": "2019-06-20", "close": 17.93, "volume": 174260.0}, {"date": "2019-06-21", "close": 17.95, "volume": 336253.0}, {"date": "2019-06-24", "close": 17.68, "volume": 179561.0}, {"date": "2019-06-25", "close": 17.83, "volume": 192269.0}, {"date": "2019-06-26", "close": 17.41, "volume": 172455.0}, {"date": "2019-06-27", "close": 17.32, "volume": 429531.0}, {"date": "2019-06-28", "close": 17.67, "volume": 293579.0}, {"date": "2019-07-01", "close": 17.72, "volume": 230689.0}, {"date": "2019-07-02", "close": 17.79, "volume": 241598.0}, {"date": "2019-07-03", "close": 17.79, "volume": 129268.0}, {"date": "2019-07-05", "close": 17.74, "volume": 164350.0}, {"date": "2019-07-08", "close": 17.58, "volume": 209563.0}, {"date": "2019-07-09", "close": 17.73, "volume": 123210.0}, {"date": "2019-07-10", "close": 17.78, "volume": 285676.0}, {"date": "2019-07-11", "close": 17.99, "volume": 184208.0}, {"date": "2019-07-12", "close": 18.03, "volume": 129278.0}, {"date": "2019-07-15", "close": 17.75, "volume": 262723.0}, {"date": "2019-07-16", "close": 17.8, "volume": 268514.0}, {"date": "2019-07-17", "close": 17.73, "volume": 247564.0}, {"date": "2019-07-18", "close": 17.57, "volume": 131475.0}, {"date": "2019-07-19", "close": 17.55, "volume": 249390.0}, {"date": "2019-07-22", "close": 17.13, "volume": 216701.0}, {"date": "2019-07-23", "close": 17.25, "volume": 189307.0}, {"date": "2019-07-24", "close": 17.23, "volume": 123926.0}, {"date": "2019-07-25", "close": 17.06, "volume": 136878.0}, {"date": "2019-07-26", "close": 17.58, "volume": 199407.0}, {"date": "2019-07-29", "close": 17.46, "volume": 191858.0}, {"date": "2019-07-30", "close": 17.34, "volume": 76954.0}, {"date": "2019-07-31", "close": 16.9, "volume": 303510.0}, {"date": "2019-08-01", "close": 16.61, "volume": 118052.0}, {"date": "2019-08-02", "close": 16.68, "volume": 108337.0}, {"date": "2019-08-05", "close": 15.97, "volume": 272616.0}, {"date": "2019-08-06", "close": 15.52, "volume": 228964.0}, {"date": "2019-08-07", "close": 15.1, "volume": 186190.0}, {"date": "2019-08-08", "close": 14.53, "volume": 527108.0}, {"date": "2019-08-09", "close": 15.7, "volume": 426918.0}, {"date": "2019-08-12", "close": 10.46, "volume": 1334144.0}, {"date": "2019-08-13", "close": 10.96, "volume": 1136847.0}, {"date": "2019-08-14", "close": 10.22, "volume": 659250.0}, {"date": "2019-08-15", "close": 11.02, "volume": 575010.0}, {"date": "2019-08-16", "close": 11.17, "volume": 528805.0}, {"date": "2019-08-19", "close": 10.3, "volume": 322603.0}, {"date": "2019-08-20", "close": 10.77, "volume": 221984.0}, {"date": "2019-08-21", "close": 10.96, "volume": 350521.0}, {"date": "2019-08-22", "close": 10.68, "volume": 119501.0}, {"date": "2019-08-23", "close": 10.25, "volume": 158764.0}, {"date": "2019-08-26", "close": 10.29, "volume": 152717.0}, {"date": "2019-08-27", "close": 9.48, "volume": 637599.0}, {"date": "2019-08-28", "close": 9.39, "volume": 291004.0}, {"date": "2019-08-29", "close": 9.09, "volume": 637948.0}, {"date": "2019-08-30", "close": 8.94, "volume": 561269.0}, {"date": "2019-09-03", "close": 9.0, "volume": 998351.0}, {"date": "2019-09-04", "close": 9.74, "volume": 778244.0}, {"date": "2019-09-05", "close": 9.68, "volume": 324861.0}, {"date": "2019-09-06", "close": 9.75, "volume": 210852.0}, {"date": "2019-09-09", "close": 9.64, "volume": 185043.0}, {"date": "2019-09-10", "close": 9.78, "volume": 488121.0}, {"date": "2019-09-11", "close": 9.78, "volume": 477896.0}, {"date": "2019-09-12", "close": 9.79, "volume": 269892.0}, {"date": "2019-09-13", "close": 9.53, "volume": 283686.0}, {"date": "2019-09-16", "close": 9.78, "volume": 423292.0}, {"date": "2019-09-17", "close": 9.63, "volume": 227808.0}, {"date": "2019-09-18", "close": 9.78, "volume": 102173.0}, {"date": "2019-09-19", "close": 10.18, "volume": 196366.0}, {"date": "2019-09-20", "close": 9.95, "volume": 649705.0}, {"date": "2019-09-23", "close": 9.72, "volume": 191007.0}, {"date": "2019-09-24", "close": 9.35, "volume": 222111.0}, {"date": "2019-09-25", "close": 9.64, "volume": 132011.0}, {"date": "2019-09-26", "close": 9.44, "volume": 161475.0}, {"date": "2019-09-27", "close": 9.69, "volume": 164455.0}, {"date": "2019-09-30", "close": 10.0, "volume": 218889.0}, {"date": "2019-10-01", "close": 9.99, "volume": 152433.0}, {"date": "2019-10-02", "close": 10.23, "volume": 196681.0}, {"date": "2019-10-03", "close": 10.27, "volume": 117849.0}, {"date": "2019-10-04", "close": 10.47, "volume": 134569.0}, {"date": "2019-10-07", "close": 10.48, "volume": 111340.0}, {"date": "2019-10-08", "close": 10.26, "volume": 143729.0}, {"date": "2019-10-09", "close": 10.1, "volume": 119432.0}, {"date": "2019-10-10", "close": 10.54, "volume": 124526.0}, {"date": "2019-10-11", "close": 10.84, "volume": 289369.0}, {"date": "2019-10-14", "close": 10.5, "volume": 121595.0}, {"date": "2019-10-15", "close": 10.79, "volume": 108852.0}, {"date": "2019-10-16", "close": 10.78, "volume": 159276.0}, {"date": "2019-10-17", "close": 10.78, "volume": 214631.0}, {"date": "2019-10-18", "close": 10.0, "volume": 221630.0}, {"date": "2019-10-21", "close": 10.18, "volume": 121984.0}, {"date": "2019-10-22", "close": 10.15, "volume": 122634.0}, {"date": "2019-10-23", "close": 10.05, "volume": 142414.0}, {"date": "2019-10-24", "close": 9.92, "volume": 167266.0}, {"date": "2019-10-25", "close": 9.93, "volume": 161480.0}, {"date": "2019-10-28", "close": 9.15, "volume": 611347.0}, {"date": "2019-10-29", "close": 9.32, "volume": 141945.0}, {"date": "2019-10-30", "close": 9.2, "volume": 201187.0}, {"date": "2019-10-31", "close": 9.0, "volume": 192023.0}, {"date": "2019-11-01", "close": 8.94, "volume": 421958.0}, {"date": "2019-11-04", "close": 9.45, "volume": 234242.0}, {"date": "2019-11-05", "close": 9.64, "volume": 237868.0}, {"date": "2019-11-06", "close": 8.98, "volume": 612772.0}, {"date": "2019-11-07", "close": 9.27, "volume": 220676.0}, {"date": "2019-11-08", "close": 9.04, "volume": 326522.0}, {"date": "2019-11-11", "close": 9.1, "volume": 91217.0}, {"date": "2019-11-12", "close": 9.05, "volume": 380938.0}, {"date": "2019-11-13", "close": 8.77, "volume": 126622.0}, {"date": "2019-11-14", "close": 8.64, "volume": 166241.0}, {"date": "2019-11-15", "close": 8.74, "volume": 121430.0}, {"date": "2019-11-18", "close": 8.86, "volume": 133285.0}, {"date": "2019-11-19", "close": 8.97, "volume": 77942.0}, {"date": "2019-11-20", "close": 9.32, "volume": 289910.0}, {"date": "2019-11-21", "close": 9.32, "volume": 128422.0}, {"date": "2019-11-22", "close": 9.32, "volume": 112642.0}, {"date": "2019-11-25", "close": 9.67, "volume": 224947.0}, {"date": "2019-11-26", "close": 9.92, "volume": 932275.0}, {"date": "2019-11-27", "close": 9.89, "volume": 239939.0}, {"date": "2019-11-29", "close": 10.38, "volume": 131206.0}, {"date": "2019-12-02", "close": 9.96, "volume": 120142.0}, {"date": "2019-12-03", "close": 10.09, "volume": 350023.0}, {"date": "2019-12-04", "close": 10.42, "volume": 431897.0}, {"date": "2019-12-05", "close": 10.4, "volume": 296530.0}, {"date": "2019-12-06", "close": 10.33, "volume": 238244.0}, {"date": "2019-12-09", "close": 10.34, "volume": 276217.0}, {"date": "2019-12-10", "close": 10.18, "volume": 98172.0}, {"date": "2019-12-11", "close": 10.33, "volume": 180610.0}, {"date": "2019-12-12", "close": 9.86, "volume": 182025.0}, {"date": "2019-12-13", "close": 10.17, "volume": 246315.0}, {"date": "2019-12-16", "close": 10.01, "volume": 173433.0}, {"date": "2019-12-17", "close": 10.31, "volume": 196999.0}, {"date": "2019-12-18", "close": 10.51, "volume": 468122.0}, {"date": "2019-12-19", "close": 10.87, "volume": 592785.0}, {"date": "2019-12-20", "close": 10.89, "volume": 648222.0}, {"date": "2019-12-23", "close": 11.29, "volume": 267246.0}, {"date": "2019-12-24", "close": 11.48, "volume": 87743.0}, {"date": "2019-12-26", "close": 11.71, "volume": 254189.0}, {"date": "2019-12-27", "close": 11.63, "volume": 240295.0}, {"date": "2019-12-30", "close": 11.4, "volume": 221728.0}, {"date": "2019-12-31", "close": 11.35, "volume": 260015.0}, {"date": "2020-01-02", "close": 11.0, "volume": 241552.0}, {"date": "2020-01-03", "close": 10.84, "volume": 162936.0}, {"date": "2020-01-06", "close": 10.93, "volume": 98180.0}, {"date": "2020-01-07", "close": 10.77, "volume": 172356.0}, {"date": "2020-01-08", "close": 11.0, "volume": 148082.0}, {"date": "2020-01-09", "close": 10.95, "volume": 111307.0}, {"date": "2020-01-10", "close": 11.0, "volume": 101135.0}, {"date": "2020-01-13", "close": 11.01, "volume": 108627.0}, {"date": "2020-01-14", "close": 11.48, "volume": 254010.0}, {"date": "2020-01-15", "close": 11.04, "volume": 107827.0}, {"date": "2020-01-16", "close": 11.15, "volume": 91364.0}, {"date": "2020-01-17", "close": 11.99, "volume": 299989.0}, {"date": "2020-01-21", "close": 11.73, "volume": 218368.0}, {"date": "2020-01-22", "close": 11.71, "volume": 125181.0}, {"date": "2020-01-23", "close": 11.55, "volume": 143503.0}, {"date": "2020-01-24", "close": 11.38, "volume": 60701.0}, {"date": "2020-01-27", "close": 11.34, "volume": 163265.0}, {"date": "2020-01-28", "close": 11.41, "volume": 72936.0}, {"date": "2020-01-29", "close": 11.39, "volume": 64527.0}, {"date": "2020-01-30", "close": 11.34, "volume": 93900.0}, {"date": "2020-01-31", "close": 11.28, "volume": 97770.0}, {"date": "2020-02-03", "close": 11.74, "volume": 103642.0}, {"date": "2020-02-04", "close": 11.56, "volume": 114103.0}, {"date": "2020-02-05", "close": 11.65, "volume": 109414.0}, {"date": "2020-02-06", "close": 11.94, "volume": 141295.0}, {"date": "2020-02-07", "close": 11.72, "volume": 58620.0}, {"date": "2020-02-10", "close": 11.49, "volume": 131721.0}, {"date": "2020-02-11", "close": 11.42, "volume": 96929.0}, {"date": "2020-02-12", "close": 11.8, "volume": 86059.0}, {"date": "2020-02-13", "close": 11.37, "volume": 136410.0}, {"date": "2020-02-14", "close": 11.28, "volume": 82394.0}, {"date": "2020-02-18", "close": 11.5, "volume": 69824.0}, {"date": "2020-02-19", "close": 11.87, "volume": 80876.0}, {"date": "2020-02-20", "close": 11.85, "volume": 107514.0}, {"date": "2020-02-21", "close": 11.99, "volume": 185327.0}, {"date": "2020-02-24", "close": 11.72, "volume": 129904.0}, {"date": "2020-02-25", "close": 11.39, "volume": 191518.0}, {"date": "2020-02-26", "close": 11.85, "volume": 191139.0}, {"date": "2020-02-27", "close": 11.89, "volume": 332402.0}, {"date": "2020-02-28", "close": 11.6, "volume": 454539.0}, {"date": "2020-03-02", "close": 11.37, "volume": 399851.0}, {"date": "2020-03-03", "close": 11.42, "volume": 303929.0}, {"date": "2020-03-04", "close": 11.81, "volume": 254134.0}, {"date": "2020-03-05", "close": 11.88, "volume": 353104.0}, {"date": "2020-03-06", "close": 11.56, "volume": 320354.0}, {"date": "2020-03-09", "close": 10.93, "volume": 287410.0}, {"date": "2020-03-10", "close": 12.17, "volume": 284550.0}, {"date": "2020-03-11", "close": 12.22, "volume": 199052.0}, {"date": "2020-03-12", "close": 11.45, "volume": 275070.0}, {"date": "2020-03-13", "close": 11.04, "volume": 230823.0}, {"date": "2020-03-16", "close": 10.24, "volume": 294187.0}, {"date": "2020-03-17", "close": 8.85, "volume": 235170.0}, {"date": "2020-03-18", "close": 7.79, "volume": 207008.0}, {"date": "2020-03-19", "close": 7.95, "volume": 225454.0}, {"date": "2020-03-20", "close": 7.97, "volume": 367915.0}, {"date": "2020-03-23", "close": 8.16, "volume": 150812.0}, {"date": "2020-03-24", "close": 8.38, "volume": 126701.0}, {"date": "2020-03-25", "close": 8.76, "volume": 129507.0}, {"date": "2020-03-26", "close": 8.52, "volume": 342162.0}, {"date": "2020-03-27", "close": 8.23, "volume": 206904.0}, {"date": "2020-03-30", "close": 9.02, "volume": 105428.0}, {"date": "2020-03-31", "close": 9.22, "volume": 329419.0}, {"date": "2020-04-01", "close": 8.8, "volume": 256659.0}, {"date": "2020-04-02", "close": 8.78, "volume": 152138.0}, {"date": "2020-04-03", "close": 8.62, "volume": 190783.0}, {"date": "2020-04-06", "close": 8.61, "volume": 169597.0}, {"date": "2020-04-07", "close": 8.67, "volume": 208097.0}, {"date": "2020-04-08", "close": 8.3, "volume": 472985.0}, {"date": "2020-04-09", "close": 8.31, "volume": 191268.0}, {"date": "2020-04-13", "close": 8.01, "volume": 181374.0}, {"date": "2020-04-14", "close": 8.13, "volume": 212788.0}, {"date": "2020-04-15", "close": 8.15, "volume": 192503.0}, {"date": "2020-04-16", "close": 7.9, "volume": 190158.0}, {"date": "2020-04-17", "close": 7.74, "volume": 231234.0}, {"date": "2020-04-20", "close": 7.62, "volume": 280335.0}, {"date": "2020-04-21", "close": 7.55, "volume": 207069.0}, {"date": "2020-04-22", "close": 7.48, "volume": 239681.0}, {"date": "2020-04-23", "close": 7.03, "volume": 304963.0}, {"date": "2020-04-24", "close": 6.7, "volume": 205671.0}, {"date": "2020-04-27", "close": 6.75, "volume": 221452.0}, {"date": "2020-04-28", "close": 7.25, "volume": 380485.0}, {"date": "2020-04-29", "close": 7.2, "volume": 332403.0}, {"date": "2020-04-30", "close": 6.87, "volume": 207696.0}, {"date": "2020-05-01", "close": 6.74, "volume": 165653.0}, {"date": "2020-05-04", "close": 6.8, "volume": 187503.0}, {"date": "2020-05-05", "close": 6.64, "volume": 166057.0}, {"date": "2020-05-06", "close": 6.82, "volume": 231892.0}, {"date": "2020-05-07", "close": 7.04, "volume": 252363.0}, {"date": "2020-05-08", "close": 7.11, "volume": 253201.0}, {"date": "2020-05-11", "close": 7.6, "volume": 257303.0}, {"date": "2020-05-12", "close": 7.62, "volume": 518203.0}, {"date": "2020-05-13", "close": 7.15, "volume": 230681.0}, {"date": "2020-05-14", "close": 7.42, "volume": 189641.0}, {"date": "2020-05-15", "close": 7.55, "volume": 259768.0}, {"date": "2020-05-18", "close": 8.02, "volume": 187774.0}, {"date": "2020-05-19", "close": 7.74, "volume": 162272.0}, {"date": "2020-05-20", "close": 7.77, "volume": 132143.0}, {"date": "2020-05-21", "close": 8.12, "volume": 164314.0}, {"date": "2020-05-22", "close": 7.99, "volume": 169201.0}, {"date": "2020-05-26", "close": 8.24, "volume": 143066.0}, {"date": "2020-05-27", "close": 8.24, "volume": 149913.0}, {"date": "2020-05-28", "close": 7.77, "volume": 168741.0}, {"date": "2020-05-29", "close": 8.59, "volume": 887765.0}, {"date": "2020-06-01", "close": 8.37, "volume": 267648.0}, {"date": "2020-06-02", "close": 8.68, "volume": 147984.0}, {"date": "2020-06-03", "close": 9.4, "volume": 163666.0}, {"date": "2020-06-04", "close": 9.74, "volume": 326819.0}, {"date": "2020-06-05", "close": 10.02, "volume": 359035.0}, {"date": "2020-06-08", "close": 11.44, "volume": 210319.0}, {"date": "2020-06-09", "close": 10.49, "volume": 372112.0}, {"date": "2020-06-10", "close": 9.94, "volume": 258322.0}, {"date": "2020-06-11", "close": 9.53, "volume": 219001.0}, {"date": "2020-06-12", "close": 9.96, "volume": 87911.0}, {"date": "2020-06-15", "close": 9.66, "volume": 43641.0}, {"date": "2020-06-16", "close": 9.59, "volume": 76039.0}, {"date": "2020-06-17", "close": 9.39, "volume": 105464.0}, {"date": "2020-06-18", "close": 8.93, "volume": 211830.0}, {"date": "2020-06-19", "close": 9.48, "volume": 387494.0}, {"date": "2020-06-22", "close": 8.84, "volume": 241106.0}, {"date": "2020-06-23", "close": 9.2, "volume": 89731.0}, {"date": "2020-06-24", "close": 9.28, "volume": 159677.0}, {"date": "2020-06-25", "close": 9.46, "volume": 89273.0}, {"date": "2020-06-26", "close": 9.27, "volume": 95766.0}, {"date": "2020-06-29", "close": 9.14, "volume": 108230.0}, {"date": "2020-06-30", "close": 8.95, "volume": 198960.0}, {"date": "2020-07-01", "close": 9.04, "volume": 70004.0}, {"date": "2020-07-02", "close": 8.83, "volume": 200632.0}, {"date": "2020-07-06", "close": 9.78, "volume": 297707.0}, {"date": "2020-07-07", "close": 9.3, "volume": 115586.0}, {"date": "2020-07-08", "close": 9.2, "volume": 126283.0}, {"date": "2020-07-09", "close": 9.32, "volume": 106434.0}, {"date": "2020-07-10", "close": 9.53, "volume": 46480.0}, {"date": "2020-07-13", "close": 9.47, "volume": 67214.0}, {"date": "2020-07-14", "close": 9.18, "volume": 172231.0}, {"date": "2020-07-15", "close": 9.11, "volume": 120637.0}, {"date": "2020-07-16", "close": 9.27, "volume": 51292.0}, {"date": "2020-07-17", "close": 9.21, "volume": 181080.0}, {"date": "2020-07-20", "close": 9.37, "volume": 111235.0}, {"date": "2020-07-21", "close": 9.7, "volume": 93551.0}, {"date": "2020-07-22", "close": 9.99, "volume": 224855.0}, {"date": "2020-07-23", "close": 10.26, "volume": 144482.0}, {"date": "2020-07-24", "close": 10.05, "volume": 80597.0}, {"date": "2020-07-27", "close": 9.54, "volume": 109622.0}, {"date": "2020-07-28", "close": 9.59, "volume": 118021.0}, {"date": "2020-07-29", "close": 9.44, "volume": 62751.0}, {"date": "2020-07-30", "close": 9.21, "volume": 98688.0}, {"date": "2020-07-31", "close": 8.72, "volume": 223895.0}, {"date": "2020-08-03", "close": 9.12, "volume": 175351.0}, {"date": "2020-08-04", "close": 9.1, "volume": 281642.0}, {"date": "2020-08-05", "close": 9.03, "volume": 233467.0}, {"date": "2020-08-06", "close": 8.79, "volume": 95756.0}, {"date": "2020-08-07", "close": 8.74, "volume": 94019.0}, {"date": "2020-08-10", "close": 8.39, "volume": 89479.0}, {"date": "2020-08-11", "close": 8.17, "volume": 131767.0}, {"date": "2020-08-12", "close": 7.94, "volume": 163870.0}, {"date": "2020-08-13", "close": 7.95, "volume": 147764.0}, {"date": "2020-08-14", "close": 8.01, "volume": 74598.0}, {"date": "2020-08-17", "close": 7.57, "volume": 131433.0}, {"date": "2020-08-18", "close": 7.82, "volume": 184746.0}, {"date": "2020-08-19", "close": 7.61, "volume": 143147.0}, {"date": "2020-08-20", "close": 7.49, "volume": 125724.0}, {"date": "2020-08-21", "close": 7.45, "volume": 148673.0}, {"date": "2020-08-24", "close": 6.92, "volume": 364441.0}, {"date": "2020-08-25", "close": 7.22, "volume": 240783.0}, {"date": "2020-08-26", "close": 7.03, "volume": 86109.0}, {"date": "2020-08-27", "close": 7.08, "volume": 111061.0}, {"date": "2020-08-28", "close": 7.0, "volume": 216822.0}, {"date": "2020-08-31", "close": 6.76, "volume": 225618.0}, {"date": "2020-09-01", "close": 7.07, "volume": 122242.0}, {"date": "2020-09-02", "close": 6.99, "volume": 131221.0}, {"date": "2020-09-03", "close": 6.74, "volume": 301256.0}, {"date": "2020-09-04", "close": 6.74, "volume": 138140.0}, {"date": "2020-09-08", "close": 6.75, "volume": 120882.0}, {"date": "2020-09-09", "close": 6.96, "volume": 183921.0}, {"date": "2020-09-10", "close": 7.21, "volume": 250745.0}, {"date": "2020-09-11", "close": 6.9, "volume": 207467.0}, {"date": "2020-09-14", "close": 7.1, "volume": 514097.0}, {"date": "2020-09-15", "close": 7.6, "volume": 340237.0}, {"date": "2020-09-16", "close": 7.26, "volume": 332601.0}, {"date": "2020-09-17", "close": 7.35, "volume": 241622.0}, {"date": "2020-09-18", "close": 7.18, "volume": 1528240.0}, {"date": "2020-09-21", "close": 7.09, "volume": 209712.0}, {"date": "2020-09-22", "close": 6.74, "volume": 237364.0}, {"date": "2020-09-23", "close": 6.65, "volume": 185583.0}, {"date": "2020-09-24", "close": 6.86, "volume": 242359.0}, {"date": "2020-09-25", "close": 6.73, "volume": 137251.0}, {"date": "2020-09-28", "close": 6.65, "volume": 192972.0}, {"date": "2020-09-29", "close": 6.47, "volume": 261933.0}, {"date": "2020-09-30", "close": 6.54, "volume": 194527.0}, {"date": "2020-10-01", "close": 6.61, "volume": 136364.0}, {"date": "2020-10-02", "close": 6.67, "volume": 67267.0}, {"date": "2020-10-05", "close": 6.83, "volume": 173844.0}, {"date": "2020-10-06", "close": 7.04, "volume": 217388.0}, {"date": "2020-10-07", "close": 7.03, "volume": 137448.0}, {"date": "2020-10-08", "close": 7.34, "volume": 233045.0}, {"date": "2020-10-09", "close": 7.36, "volume": 201433.0}, {"date": "2020-10-12", "close": 7.29, "volume": 98140.0}, {"date": "2020-10-13", "close": 7.38, "volume": 142963.0}, {"date": "2020-10-14", "close": 7.34, "volume": 189671.0}, {"date": "2020-10-15", "close": 7.21, "volume": 217146.0}, {"date": "2020-10-16", "close": 7.25, "volume": 233166.0}, {"date": "2020-10-19", "close": 7.48, "volume": 201439.0}, {"date": "2020-10-20", "close": 7.68, "volume": 708077.0}, {"date": "2020-10-21", "close": 7.51, "volume": 184684.0}, {"date": "2020-10-22", "close": 7.49, "volume": 134899.0}, {"date": "2020-10-23", "close": 7.44, "volume": 124186.0}, {"date": "2020-10-26", "close": 7.2, "volume": 118416.0}, {"date": "2020-10-27", "close": 6.76, "volume": 218167.0}, {"date": "2020-10-28", "close": 6.56, "volume": 178441.0}, {"date": "2020-10-29", "close": 6.42, "volume": 152828.0}, {"date": "2020-10-30", "close": 6.41, "volume": 187583.0}, {"date": "2020-11-02", "close": 6.54, "volume": 118196.0}, {"date": "2020-11-03", "close": 6.56, "volume": 136380.0}, {"date": "2020-11-04", "close": 6.45, "volume": 156607.0}, {"date": "2020-11-05", "close": 6.71, "volume": 142733.0}, {"date": "2020-11-06", "close": 6.77, "volume": 112328.0}, {"date": "2020-11-09", "close": 7.22, "volume": 170277.0}, {"date": "2020-11-10", "close": 7.43, "volume": 168619.0}, {"date": "2020-11-11", "close": 7.27, "volume": 147008.0}, {"date": "2020-11-12", "close": 6.79, "volume": 195943.0}, {"date": "2020-11-13", "close": 6.96, "volume": 185324.0}, {"date": "2020-11-16", "close": 6.97, "volume": 140506.0}, {"date": "2020-11-17", "close": 7.03, "volume": 192094.0}, {"date": "2020-11-18", "close": 7.32, "volume": 150480.0}, {"date": "2020-11-19", "close": 7.43, "volume": 117490.0}, {"date": "2020-11-20", "close": 7.1, "volume": 138449.0}, {"date": "2020-11-23", "close": 7.42, "volume": 176919.0}, {"date": "2020-11-24", "close": 7.96, "volume": 225123.0}, {"date": "2020-11-25", "close": 8.2, "volume": 183514.0}, {"date": "2020-11-27", "close": 8.23, "volume": 98232.0}, {"date": "2020-11-30", "close": 8.43, "volume": 713961.0}, {"date": "2020-12-01", "close": 8.4, "volume": 167533.0}, {"date": "2020-12-02", "close": 8.73, "volume": 161173.0}, {"date": "2020-12-03", "close": 9.12, "volume": 241252.0}, {"date": "2020-12-04", "close": 8.92, "volume": 132187.0}, {"date": "2020-12-07", "close": 8.93, "volume": 150201.0}, {"date": "2020-12-08", "close": 8.62, "volume": 162988.0}, {"date": "2020-12-09", "close": 8.25, "volume": 196868.0}, {"date": "2020-12-10", "close": 8.43, "volume": 209876.0}, {"date": "2020-12-11", "close": 8.64, "volume": 126877.0}, {"date": "2020-12-14", "close": 8.12, "volume": 470994.0}, {"date": "2020-12-15", "close": 8.06, "volume": 187339.0}, {"date": "2020-12-16", "close": 7.99, "volume": 342414.0}, {"date": "2020-12-17", "close": 7.57, "volume": 447160.0}, {"date": "2020-12-18", "close": 7.74, "volume": 2887617.0}, {"date": "2020-12-21", "close": 7.26, "volume": 298511.0}, {"date": "2020-12-22", "close": 6.95, "volume": 300555.0}, {"date": "2020-12-23", "close": 6.71, "volume": 258206.0}, {"date": "2020-12-24", "close": 6.67, "volume": 247935.0}, {"date": "2020-12-28", "close": 6.53, "volume": 227027.0}, {"date": "2020-12-29", "close": 6.72, "volume": 542722.0}, {"date": "2020-12-30", "close": 6.75, "volume": 315269.0}, {"date": "2020-12-31", "close": 6.56, "volume": 596105.0}, {"date": "2021-01-04", "close": 6.34, "volume": 389717.0}, {"date": "2021-01-05", "close": 6.47, "volume": 351743.0}, {"date": "2021-01-06", "close": 6.35, "volume": 223417.0}, {"date": "2021-01-07", "close": 6.66, "volume": 314340.0}, {"date": "2021-01-08", "close": 6.64, "volume": 266015.0}, {"date": "2021-01-11", "close": 6.54, "volume": 185333.0}, {"date": "2021-01-12", "close": 6.6, "volume": 170370.0}, {"date": "2021-01-13", "close": 6.56, "volume": 233036.0}, {"date": "2021-01-14", "close": 6.67, "volume": 141097.0}, {"date": "2021-01-15", "close": 6.56, "volume": 125490.0}, {"date": "2021-01-19", "close": 6.57, "volume": 261226.0}, {"date": "2021-01-20", "close": 6.56, "volume": 124834.0}, {"date": "2021-01-21", "close": 6.43, "volume": 227675.0}, {"date": "2021-01-22", "close": 6.28, "volume": 253912.0}, {"date": "2021-01-25", "close": 6.52, "volume": 182992.0}, {"date": "2021-01-26", "close": 6.43, "volume": 226024.0}, {"date": "2021-01-27", "close": 6.52, "volume": 214373.0}, {"date": "2021-01-28", "close": 6.57, "volume": 139644.0}, {"date": "2021-01-29", "close": 6.48, "volume": 425431.0}, {"date": "2021-02-01", "close": 6.49, "volume": 121258.0}, {"date": "2021-02-02", "close": 6.76, "volume": 179138.0}, {"date": "2021-02-03", "close": 6.57, "volume": 198433.0}, {"date": "2021-02-04", "close": 6.57, "volume": 122750.0}, {"date": "2021-02-05", "close": 6.55, "volume": 105269.0}, {"date": "2021-02-08", "close": 6.59, "volume": 221459.0}, {"date": "2021-02-09", "close": 6.57, "volume": 175164.0}, {"date": "2021-02-10", "close": 6.54, "volume": 138664.0}, {"date": "2021-02-11", "close": 6.47, "volume": 171707.0}, {"date": "2021-02-12", "close": 6.54, "volume": 142588.0}, {"date": "2021-02-16", "close": 6.49, "volume": 170891.0}, {"date": "2021-02-17", "close": 6.42, "volume": 162793.0}, {"date": "2021-02-18", "close": 6.33, "volume": 239862.0}, {"date": "2021-02-19", "close": 6.15, "volume": 515442.0}, {"date": "2021-02-22", "close": 5.85, "volume": 794681.0}, {"date": "2021-02-23", "close": 5.92, "volume": 417888.0}, {"date": "2021-02-24", "close": 6.12, "volume": 402407.0}, {"date": "2021-02-25", "close": 5.83, "volume": 331716.0}, {"date": "2021-02-26", "close": 5.96, "volume": 668841.0}, {"date": "2021-03-01", "close": 5.82, "volume": 641929.0}, {"date": "2021-03-02", "close": 5.67, "volume": 490313.0}, {"date": "2021-03-03", "close": 5.56, "volume": 897900.0}, {"date": "2021-03-04", "close": 5.56, "volume": 532758.0}, {"date": "2021-03-05", "close": 5.46, "volume": 493103.0}, {"date": "2021-03-08", "close": 5.35, "volume": 415544.0}, {"date": "2021-03-09", "close": 5.39, "volume": 447137.0}, {"date": "2021-03-10", "close": 5.67, "volume": 571752.0}, {"date": "2021-03-11", "close": 5.81, "volume": 299672.0}, {"date": "2021-03-12", "close": 5.74, "volume": 239403.0}, {"date": "2021-03-15", "close": 5.9, "volume": 332410.0}, {"date": "2021-03-16", "close": 5.74, "volume": 405098.0}, {"date": "2021-03-17", "close": 5.88, "volume": 230563.0}, {"date": "2021-03-18", "close": 5.74, "volume": 245742.0}, {"date": "2021-03-19", "close": 5.9, "volume": 251206.0}, {"date": "2021-03-22", "close": 5.84, "volume": 116013.0}, {"date": "2021-03-23", "close": 5.66, "volume": 283967.0}, {"date": "2021-03-24", "close": 5.47, "volume": 359663.0}, {"date": "2021-03-25", "close": 5.61, "volume": 478312.0}, {"date": "2021-03-26", "close": 5.4, "volume": 268855.0}, {"date": "2021-03-29", "close": 5.38, "volume": 336977.0}, {"date": "2021-03-30", "close": 5.41, "volume": 283472.0}, {"date": "2021-03-31", "close": 5.52, "volume": 297237.0}, {"date": "2021-04-01", "close": 5.56, "volume": 182273.0}, {"date": "2021-04-05", "close": 5.53, "volume": 178981.0}, {"date": "2021-04-06", "close": 5.75, "volume": 318319.0}, {"date": "2021-04-07", "close": 5.68, "volume": 192481.0}, {"date": "2021-04-08", "close": 5.59, "volume": 239903.0}, {"date": "2021-04-09", "close": 5.25, "volume": 572497.0}, {"date": "2021-04-12", "close": 5.1, "volume": 438930.0}, {"date": "2021-04-13", "close": 4.98, "volume": 328025.0}, {"date": "2021-04-14", "close": 5.06, "volume": 409103.0}, {"date": "2021-04-15", "close": 4.98, "volume": 254318.0}, {"date": "2021-04-16", "close": 4.91, "volume": 332853.0}, {"date": "2021-04-19", "close": 4.86, "volume": 183280.0}, {"date": "2021-04-20", "close": 4.62, "volume": 356076.0}, {"date": "2021-04-21", "close": 4.67, "volume": 257772.0}, {"date": "2021-04-22", "close": 4.63, "volume": 354002.0}, {"date": "2021-04-23", "close": 4.46, "volume": 326192.0}, {"date": "2021-04-26", "close": 4.4, "volume": 449683.0}, {"date": "2021-04-27", "close": 4.4, "volume": 707316.0}, {"date": "2021-04-28", "close": 4.72, "volume": 505138.0}, {"date": "2021-04-29", "close": 4.61, "volume": 266762.0}, {"date": "2021-04-30", "close": 4.63, "volume": 316543.0}, {"date": "2021-05-03", "close": 4.68, "volume": 277025.0}, {"date": "2021-05-04", "close": 4.5, "volume": 347756.0}, {"date": "2021-05-05", "close": 4.56, "volume": 293603.0}, {"date": "2021-05-06", "close": 4.51, "volume": 328518.0}, {"date": "2021-05-07", "close": 4.68, "volume": 369643.0}, {"date": "2021-05-10", "close": 4.65, "volume": 379581.0}, {"date": "2021-05-11", "close": 4.73, "volume": 486002.0}, {"date": "2021-05-12", "close": 4.85, "volume": 1000301.0}, {"date": "2021-05-13", "close": 4.93, "volume": 671342.0}, {"date": "2021-05-14", "close": 5.15, "volume": 438080.0}, {"date": "2021-05-17", "close": 5.12, "volume": 504792.0}, {"date": "2021-05-18", "close": 5.41, "volume": 499017.0}, {"date": "2021-05-19", "close": 5.35, "volume": 350884.0}, {"date": "2021-05-20", "close": 5.25, "volume": 420409.0}, {"date": "2021-05-21", "close": 5.17, "volume": 428866.0}, {"date": "2021-05-24", "close": 4.95, "volume": 1347085.0}, {"date": "2021-05-25", "close": 4.94, "volume": 810732.0}, {"date": "2021-05-26", "close": 5.13, "volume": 1075596.0}, {"date": "2021-05-27", "close": 5.58, "volume": 10627580.0}, {"date": "2021-05-28", "close": 5.74, "volume": 516404.0}, {"date": "2021-06-01", "close": 5.67, "volume": 551532.0}, {"date": "2021-06-02", "close": 5.73, "volume": 655084.0}, {"date": "2021-06-03", "close": 5.56, "volume": 534290.0}, {"date": "2021-06-04", "close": 5.78, "volume": 598642.0}, {"date": "2021-06-07", "close": 6.21, "volume": 869874.0}, {"date": "2021-06-08", "close": 6.23, "volume": 611177.0}, {"date": "2021-06-09", "close": 6.52, "volume": 509419.0}, {"date": "2021-06-10", "close": 6.47, "volume": 357890.0}, {"date": "2021-06-11", "close": 6.12, "volume": 222331.0}, {"date": "2021-06-14", "close": 6.11, "volume": 241350.0}, {"date": "2021-06-15", "close": 6.02, "volume": 163171.0}, {"date": "2021-06-16", "close": 6.06, "volume": 127527.0}, {"date": "2021-06-17", "close": 5.83, "volume": 269452.0}, {"date": "2021-06-18", "close": 5.52, "volume": 449928.0}, {"date": "2021-06-21", "close": 5.5, "volume": 184776.0}, {"date": "2021-06-22", "close": 5.4, "volume": 380794.0}, {"date": "2021-06-23", "close": 5.61, "volume": 298475.0}, {"date": "2021-06-24", "close": 5.58, "volume": 171617.0}, {"date": "2021-06-25", "close": 5.54, "volume": 262111.0}, {"date": "2021-06-28", "close": 5.36, "volume": 199161.0}, {"date": "2021-06-29", "close": 5.4, "volume": 228826.0}, {"date": "2021-06-30", "close": 5.32, "volume": 125629.0}, {"date": "2021-07-01", "close": 5.04, "volume": 777617.0}, {"date": "2021-07-02", "close": 5.05, "volume": 207804.0}, {"date": "2021-07-06", "close": 4.97, "volume": 408999.0}, {"date": "2021-07-07", "close": 4.99, "volume": 313688.0}, {"date": "2021-07-08", "close": 4.93, "volume": 225555.0}, {"date": "2021-07-09", "close": 4.91, "volume": 111326.0}, {"date": "2021-07-12", "close": 5.07, "volume": 262361.0}, {"date": "2021-07-13", "close": 5.01, "volume": 346185.0}, {"date": "2021-07-14", "close": 5.0, "volume": 385430.0}, {"date": "2021-07-15", "close": 5.1, "volume": 166344.0}, {"date": "2021-07-16", "close": 5.11, "volume": 159978.0}, {"date": "2021-07-19", "close": 4.97, "volume": 451544.0}, {"date": "2021-07-20", "close": 5.0, "volume": 103562.0}, {"date": "2021-07-21", "close": 5.17, "volume": 188778.0}, {"date": "2021-07-22", "close": 5.1, "volume": 158440.0}, {"date": "2021-07-23", "close": 5.05, "volume": 290834.0}, {"date": "2021-07-26", "close": 5.06, "volume": 173999.0}, {"date": "2021-07-27", "close": 5.08, "volume": 155937.0}, {"date": "2021-07-28", "close": 5.09, "volume": 110547.0}, {"date": "2021-07-29", "close": 5.06, "volume": 115318.0}, {"date": "2021-07-30", "close": 5.02, "volume": 216603.0}, {"date": "2021-08-02", "close": 5.05, "volume": 167954.0}, {"date": "2021-08-03", "close": 5.05, "volume": 179668.0}, {"date": "2021-08-04", "close": 5.05, "volume": 170282.0}, {"date": "2021-08-05", "close": 5.13, "volume": 128681.0}, {"date": "2021-08-06", "close": 5.31, "volume": 280628.0}, {"date": "2021-08-09", "close": 5.13, "volume": 236642.0}, {"date": "2021-08-10", "close": 5.07, "volume": 152432.0}, {"date": "2021-08-11", "close": 5.05, "volume": 359068.0}, {"date": "2021-08-12", "close": 5.19, "volume": 249621.0}, {"date": "2021-08-13", "close": 5.27, "volume": 149639.0}, {"date": "2021-08-16", "close": 5.13, "volume": 143179.0}, {"date": "2021-08-17", "close": 5.21, "volume": 135632.0}, {"date": "2021-08-18", "close": 5.27, "volume": 73294.0}, {"date": "2021-08-19", "close": 5.09, "volume": 371345.0}, {"date": "2021-08-20", "close": 5.25, "volume": 121603.0}, {"date": "2021-08-23", "close": 5.36, "volume": 99126.0}, {"date": "2021-08-24", "close": 5.47, "volume": 123297.0}, {"date": "2021-08-25", "close": 5.57, "volume": 184632.0}, {"date": "2021-08-26", "close": 5.57, "volume": 130935.0}, {"date": "2021-08-27", "close": 5.59, "volume": 143190.0}, {"date": "2021-08-30", "close": 5.8, "volume": 335353.0}, {"date": "2021-08-31", "close": 5.61, "volume": 271791.0}, {"date": "2021-09-01", "close": 5.56, "volume": 312458.0}, {"date": "2021-09-02", "close": 5.27, "volume": 155645.0}, {"date": "2021-09-03", "close": 5.13, "volume": 134328.0}, {"date": "2021-09-07", "close": 5.29, "volume": 346800.0}, {"date": "2021-09-08", "close": 5.25, "volume": 199461.0}, {"date": "2021-09-09", "close": 5.14, "volume": 160688.0}, {"date": "2021-09-10", "close": 5.06, "volume": 157512.0}, {"date": "2021-09-13", "close": 5.29, "volume": 439693.0}, {"date": "2021-09-14", "close": 5.35, "volume": 151749.0}, {"date": "2021-09-15", "close": 5.26, "volume": 165831.0}, {"date": "2021-09-16", "close": 5.33, "volume": 228424.0}, {"date": "2021-09-17", "close": 5.06, "volume": 318131.0}, {"date": "2021-09-20", "close": 4.98, "volume": 256722.0}, {"date": "2021-09-21", "close": 4.98, "volume": 116785.0}, {"date": "2021-09-22", "close": 4.99, "volume": 102850.0}, {"date": "2021-09-23", "close": 4.98, "volume": 97786.0}, {"date": "2021-09-24", "close": 4.92, "volume": 115082.0}, {"date": "2021-09-27", "close": 4.94, "volume": 164490.0}, {"date": "2021-09-28", "close": 4.91, "volume": 192759.0}, {"date": "2021-09-29", "close": 4.95, "volume": 126116.0}, {"date": "2021-09-30", "close": 4.95, "volume": 155678.0}, {"date": "2021-10-01", "close": 5.0, "volume": 62411.0}, {"date": "2021-10-04", "close": 4.95, "volume": 169478.0}, {"date": "2021-10-05", "close": 5.05, "volume": 48430.0}, {"date": "2021-10-06", "close": 4.95, "volume": 86553.0}, {"date": "2021-10-07", "close": 5.0, "volume": 103137.0}, {"date": "2021-10-08", "close": 5.02, "volume": 44664.0}, {"date": "2021-10-11", "close": 4.99, "volume": 267253.0}, {"date": "2021-10-12", "close": 5.05, "volume": 54778.0}, {"date": "2021-10-13", "close": 5.02, "volume": 164968.0}, {"date": "2021-10-14", "close": 5.2, "volume": 204547.0}, {"date": "2021-10-15", "close": 5.15, "volume": 118742.0}, {"date": "2021-10-18", "close": 5.09, "volume": 129106.0}, {"date": "2021-10-19", "close": 5.24, "volume": 88745.0}, {"date": "2021-10-20", "close": 5.35, "volume": 187882.0}, {"date": "2021-10-21", "close": 5.28, "volume": 83822.0}, {"date": "2021-10-22", "close": 5.23, "volume": 131501.0}, {"date": "2021-10-25", "close": 5.31, "volume": 114324.0}, {"date": "2021-10-26", "close": 5.4, "volume": 62616.0}, {"date": "2021-10-27", "close": 5.2, "volume": 84212.0}, {"date": "2021-10-28", "close": 5.13, "volume": 108901.0}, {"date": "2021-10-29", "close": 5.05, "volume": 269237.0}, {"date": "2021-11-01", "close": 5.1, "volume": 54320.0}, {"date": "2021-11-02", "close": 5.05, "volume": 50633.0}, {"date": "2021-11-03", "close": 5.13, "volume": 87575.0}, {"date": "2021-11-04", "close": 5.05, "volume": 72265.0}, {"date": "2021-11-05", "close": 5.09, "volume": 164584.0}, {"date": "2021-11-08", "close": 5.29, "volume": 72255.0}, {"date": "2021-11-09", "close": 5.35, "volume": 79472.0}, {"date": "2021-11-10", "close": 5.51, "volume": 446369.0}, {"date": "2021-11-11", "close": 5.52, "volume": 98724.0}, {"date": "2021-11-12", "close": 5.33, "volume": 126112.0}, {"date": "2021-11-15", "close": 5.45, "volume": 124804.0}, {"date": "2021-11-16", "close": 5.34, "volume": 134946.0}, {"date": "2021-11-17", "close": 5.37, "volume": 151098.0}, {"date": "2021-11-18", "close": 5.6, "volume": 187411.0}, {"date": "2021-11-19", "close": 5.07, "volume": 198226.0}, {"date": "2021-11-22", "close": 5.1, "volume": 119649.0}, {"date": "2021-11-23", "close": 5.1, "volume": 154305.0}, {"date": "2021-11-24", "close": 5.01, "volume": 71354.0}, {"date": "2021-11-26", "close": 4.97, "volume": 96899.0}, {"date": "2021-11-29", "close": 5.06, "volume": 104568.0}, {"date": "2021-11-30", "close": 4.85, "volume": 992818.0}, {"date": "2021-12-01", "close": 4.91, "volume": 101863.0}, {"date": "2021-12-02", "close": 4.99, "volume": 81813.0}, {"date": "2021-12-03", "close": 4.95, "volume": 121642.0}, {"date": "2021-12-06", "close": 4.99, "volume": 47260.0}, {"date": "2021-12-07", "close": 5.2, "volume": 60077.0}, {"date": "2021-12-08", "close": 5.34, "volume": 187808.0}, {"date": "2021-12-09", "close": 5.22, "volume": 76446.0}, {"date": "2021-12-10", "close": 5.06, "volume": 44486.0}, {"date": "2021-12-13", "close": 5.05, "volume": 145979.0}, {"date": "2021-12-14", "close": 5.01, "volume": 35737.0}, {"date": "2021-12-15", "close": 4.94, "volume": 58155.0}, {"date": "2021-12-16", "close": 4.99, "volume": 45948.0}, {"date": "2021-12-17", "close": 4.99, "volume": 43522.0}, {"date": "2021-12-20", "close": 4.92, "volume": 171616.0}, {"date": "2021-12-21", "close": 4.98, "volume": 75790.0}, {"date": "2021-12-22", "close": 4.98, "volume": 37199.0}, {"date": "2021-12-23", "close": 5.15, "volume": 146773.0}, {"date": "2021-12-27", "close": 5.3, "volume": 161678.0}, {"date": "2021-12-28", "close": 5.22, "volume": 69851.0}, {"date": "2021-12-29", "close": 5.18, "volume": 50654.0}, {"date": "2021-12-30", "close": 5.09, "volume": 114927.0}, {"date": "2021-12-31", "close": 5.1, "volume": 48370.0}, {"date": "2022-01-03", "close": 5.14, "volume": 60319.0}, {"date": "2022-01-04", "close": 5.07, "volume": 57769.0}, {"date": "2022-01-05", "close": 5.05, "volume": 83476.0}, {"date": "2022-01-06", "close": 4.9, "volume": 109531.0}, {"date": "2022-01-07", "close": 5.0, "volume": 46102.0}, {"date": "2022-01-10", "close": 5.03, "volume": 62575.0}, {"date": "2022-01-11", "close": 5.16, "volume": 38720.0}, {"date": "2022-01-12", "close": 5.13, "volume": 45986.0}, {"date": "2022-01-13", "close": 5.15, "volume": 63852.0}, {"date": "2022-01-14", "close": 5.11, "volume": 46973.0}, {"date": "2022-01-18", "close": 5.09, "volume": 47947.0}, {"date": "2022-01-19", "close": 5.04, "volume": 50070.0}, {"date": "2022-01-20", "close": 5.05, "volume": 76922.0}, {"date": "2022-01-21", "close": 4.92, "volume": 117173.0}, {"date": "2022-01-24", "close": 4.9, "volume": 104350.0}, {"date": "2022-01-25", "close": 4.89, "volume": 57460.0}, {"date": "2022-01-26", "close": 4.85, "volume": 63837.0}, {"date": "2022-01-27", "close": 4.82, "volume": 15028.0}, {"date": "2022-01-28", "close": 5.07, "volume": 143106.0}, {"date": "2022-01-31", "close": 5.08, "volume": 94411.0}, {"date": "2022-02-01", "close": 5.12, "volume": 91217.0}, {"date": "2022-02-02", "close": 5.1, "volume": 68488.0}, {"date": "2022-02-03", "close": 5.08, "volume": 74565.0}, {"date": "2022-02-04", "close": 5.08, "volume": 31615.0}, {"date": "2022-02-07", "close": 5.09, "volume": 54218.0}, {"date": "2022-02-08", "close": 5.12, "volume": 139150.0}, {"date": "2022-02-09", "close": 5.1, "volume": 30478.0}, {"date": "2022-02-10", "close": 5.21, "volume": 470252.0}, {"date": "2022-02-11", "close": 5.5, "volume": 103695.0}, {"date": "2022-02-14", "close": 5.38, "volume": 188266.0}, {"date": "2022-02-15", "close": 5.4, "volume": 267896.0}, {"date": "2022-02-16", "close": 5.51, "volume": 84457.0}, {"date": "2022-02-17", "close": 5.46, "volume": 29062.0}, {"date": "2022-02-18", "close": 5.39, "volume": 65657.0}, {"date": "2022-02-22", "close": 5.57, "volume": 130850.0}, {"date": "2022-02-23", "close": 5.48, "volume": 93382.0}, {"date": "2022-02-24", "close": 5.37, "volume": 118047.0}, {"date": "2022-02-25", "close": 5.34, "volume": 44157.0}, {"date": "2022-02-28", "close": 5.02, "volume": 95698.0}, {"date": "2022-03-01", "close": 5.33, "volume": 109306.0}, {"date": "2022-03-02", "close": 5.3, "volume": 102611.0}, {"date": "2022-03-03", "close": 5.17, "volume": 206530.0}, {"date": "2022-03-04", "close": 4.91, "volume": 114309.0}, {"date": "2022-03-07", "close": 4.87, "volume": 112157.0}, {"date": "2022-03-08", "close": 4.97, "volume": 249628.0}, {"date": "2022-03-09", "close": 5.09, "volume": 112733.0}, {"date": "2022-03-10", "close": 5.26, "volume": 99266.0}, {"date": "2022-03-11", "close": 5.2, "volume": 41637.0}, {"date": "2022-03-14", "close": 4.99, "volume": 81838.0}, {"date": "2022-03-15", "close": 5.07, "volume": 38167.0}, {"date": "2022-03-16", "close": 5.05, "volume": 60753.0}, {"date": "2022-03-17", "close": 5.21, "volume": 145851.0}, {"date": "2022-03-18", "close": 5.25, "volume": 218983.0}, {"date": "2022-03-21", "close": 5.29, "volume": 57188.0}, {"date": "2022-03-22", "close": 5.26, "volume": 520878.0}, {"date": "2022-03-23", "close": 5.39, "volume": 205224.0}, {"date": "2022-03-24", "close": 5.71, "volume": 349421.0}, {"date": "2022-03-25", "close": 5.7, "volume": 228082.0}, {"date": "2022-03-28", "close": 5.69, "volume": 172162.0}, {"date": "2022-03-29", "close": 5.73, "volume": 140833.0}, {"date": "2022-03-30", "close": 5.96, "volume": 157068.0}, {"date": "2022-03-31", "close": 6.01, "volume": 238956.0}, {"date": "2022-04-01", "close": 6.14, "volume": 213399.0}, {"date": "2022-04-04", "close": 6.42, "volume": 241325.0}, {"date": "2022-04-05", "close": 6.19, "volume": 288804.0}, {"date": "2022-04-06", "close": 6.39, "volume": 184806.0}, {"date": "2022-04-07", "close": 6.39, "volume": 126541.0}, {"date": "2022-04-08", "close": 6.58, "volume": 85066.0}, {"date": "2022-04-11", "close": 6.35, "volume": 115457.0}, {"date": "2022-04-12", "close": 6.14, "volume": 73906.0}, {"date": "2022-04-13", "close": 6.35, "volume": 94403.0}, {"date": "2022-04-14", "close": 6.37, "volume": 34568.0}, {"date": "2022-04-18", "close": 6.36, "volume": 104960.0}, {"date": "2022-04-19", "close": 6.48, "volume": 94813.0}, {"date": "2022-04-20", "close": 6.3, "volume": 95043.0}, {"date": "2022-04-21", "close": 5.94, "volume": 153236.0}, {"date": "2022-04-22", "close": 5.9, "volume": 94360.0}, {"date": "2022-04-25", "close": 5.61, "volume": 274646.0}, {"date": "2022-04-26", "close": 5.41, "volume": 82087.0}, {"date": "2022-04-27", "close": 5.65, "volume": 148140.0}, {"date": "2022-04-28", "close": 5.92, "volume": 98434.0}, {"date": "2022-04-29", "close": 5.47, "volume": 199673.0}, {"date": "2022-05-02", "close": 5.49, "volume": 108697.0}, {"date": "2022-05-03", "close": 5.7, "volume": 102854.0}, {"date": "2022-05-04", "close": 5.7, "volume": 80222.0}, {"date": "2022-05-05", "close": 5.42, "volume": 37020.0}, {"date": "2022-05-06", "close": 5.21, "volume": 186921.0}, {"date": "2022-05-09", "close": 4.96, "volume": 115699.0}, {"date": "2022-05-10", "close": 4.77, "volume": 127101.0}, {"date": "2022-05-11", "close": 5.1, "volume": 98380.0}, {"date": "2022-05-12", "close": 5.16, "volume": 84846.0}, {"date": "2022-05-13", "close": 5.25, "volume": 55806.0}, {"date": "2022-05-16", "close": 5.26, "volume": 80592.0}, {"date": "2022-05-17", "close": 5.5, "volume": 36655.0}, {"date": "2022-05-18", "close": 5.28, "volume": 30451.0}, {"date": "2022-05-19", "close": 5.22, "volume": 130519.0}, {"date": "2022-05-20", "close": 5.08, "volume": 57032.0}, {"date": "2022-05-23", "close": 5.36, "volume": 58140.0}, {"date": "2022-05-24", "close": 5.28, "volume": 37849.0}, {"date": "2022-05-25", "close": 5.22, "volume": 20663.0}, {"date": "2022-05-26", "close": 5.26, "volume": 117848.0}, {"date": "2022-05-27", "close": 5.53, "volume": 63172.0}, {"date": "2022-05-31", "close": 5.21, "volume": 94448.0}, {"date": "2022-06-01", "close": 5.28, "volume": 92271.0}, {"date": "2022-06-02", "close": 5.32, "volume": 87839.0}, {"date": "2022-06-03", "close": 5.44, "volume": 285590.0}, {"date": "2022-06-06", "close": 5.37, "volume": 85017.0}, {"date": "2022-06-07", "close": 5.28, "volume": 137997.0}, {"date": "2022-06-08", "close": 5.27, "volume": 84543.0}, {"date": "2022-06-09", "close": 5.06, "volume": 150147.0}, {"date": "2022-06-10", "close": 5.06, "volume": 107012.0}, {"date": "2022-06-13", "close": 4.92, "volume": 161552.0}, {"date": "2022-06-14", "close": 4.84, "volume": 100991.0}, {"date": "2022-06-15", "close": 4.97, "volume": 62262.0}, {"date": "2022-06-16", "close": 4.78, "volume": 159044.0}, {"date": "2022-06-17", "close": 4.81, "volume": 116218.0}, {"date": "2022-06-21", "close": 4.96, "volume": 89242.0}, {"date": "2022-06-22", "close": 4.86, "volume": 50891.0}, {"date": "2022-06-23", "close": 4.84, "volume": 170050.0}, {"date": "2022-06-24", "close": 4.58, "volume": 151989.0}, {"date": "2022-06-27", "close": 4.51, "volume": 111121.0}, {"date": "2022-06-28", "close": 4.58, "volume": 84548.0}, {"date": "2022-06-29", "close": 4.51, "volume": 39849.0}, {"date": "2022-06-30", "close": 4.55, "volume": 77898.0}, {"date": "2022-07-01", "close": 4.71, "volume": 72447.0}, {"date": "2022-07-05", "close": 4.5, "volume": 80870.0}, {"date": "2022-07-06", "close": 4.44, "volume": 95139.0}, {"date": "2022-07-07", "close": 4.35, "volume": 97327.0}, {"date": "2022-07-08", "close": 4.3, "volume": 113340.0}, {"date": "2022-07-11", "close": 4.21, "volume": 102287.0}, {"date": "2022-07-12", "close": 4.15, "volume": 58970.0}, {"date": "2022-07-13", "close": 4.2, "volume": 39150.0}, {"date": "2022-07-14", "close": 3.98, "volume": 77600.0}, {"date": "2022-07-15", "close": 4.06, "volume": 56742.0}, {"date": "2022-07-18", "close": 4.05, "volume": 101489.0}, {"date": "2022-07-19", "close": 4.01, "volume": 182752.0}, {"date": "2022-07-20", "close": 3.85, "volume": 205021.0}, {"date": "2022-07-21", "close": 3.82, "volume": 160341.0}, {"date": "2022-07-22", "close": 3.88, "volume": 201112.0}, {"date": "2022-07-25", "close": 3.93, "volume": 162019.0}, {"date": "2022-07-26", "close": 4.01, "volume": 142329.0}, {"date": "2022-07-27", "close": 4.18, "volume": 173939.0}, {"date": "2022-07-28", "close": 4.31, "volume": 280787.0}, {"date": "2022-07-29", "close": 4.45, "volume": 371818.0}, {"date": "2022-08-01", "close": 4.35, "volume": 184143.0}, {"date": "2022-08-02", "close": 4.27, "volume": 57127.0}, {"date": "2022-08-03", "close": 4.35, "volume": 98198.0}, {"date": "2022-08-04", "close": 4.4, "volume": 107019.0}, {"date": "2022-08-05", "close": 4.4, "volume": 62673.0}, {"date": "2022-08-08", "close": 4.6, "volume": 93139.0}, {"date": "2022-08-09", "close": 4.51, "volume": 122738.0}, {"date": "2022-08-10", "close": 4.37, "volume": 78810.0}, {"date": "2022-08-11", "close": 4.38, "volume": 164110.0}, {"date": "2022-08-12", "close": 4.57, "volume": 56051.0}, {"date": "2022-08-15", "close": 4.58, "volume": 60423.0}, {"date": "2022-08-16", "close": 4.44, "volume": 93421.0}, {"date": "2022-08-17", "close": 4.55, "volume": 135026.0}, {"date": "2022-08-18", "close": 4.56, "volume": 46215.0}, {"date": "2022-08-19", "close": 4.45, "volume": 22390.0}, {"date": "2022-08-22", "close": 4.36, "volume": 168192.0}, {"date": "2022-08-23", "close": 4.44, "volume": 84955.0}, {"date": "2022-08-24", "close": 4.6, "volume": 95635.0}, {"date": "2022-08-25", "close": 4.9, "volume": 172373.0}, {"date": "2022-08-26", "close": 4.89, "volume": 185077.0}, {"date": "2022-08-29", "close": 5.0, "volume": 189922.0}, {"date": "2022-08-30", "close": 4.87, "volume": 146021.0}, {"date": "2022-08-31", "close": 4.59, "volume": 137538.0}, {"date": "2022-09-01", "close": 4.55, "volume": 73288.0}, {"date": "2022-09-02", "close": 4.52, "volume": 125714.0}, {"date": "2022-09-06", "close": 4.58, "volume": 149567.0}, {"date": "2022-09-07", "close": 4.72, "volume": 108144.0}, {"date": "2022-09-08", "close": 4.62, "volume": 83197.0}, {"date": "2022-09-09", "close": 4.76, "volume": 76717.0}, {"date": "2022-09-12", "close": 4.91, "volume": 214752.0}, {"date": "2022-09-13", "close": 4.71, "volume": 142694.0}, {"date": "2022-09-14", "close": 4.8, "volume": 75110.0}, {"date": "2022-09-15", "close": 4.52, "volume": 160351.0}, {"date": "2022-09-16", "close": 4.3, "volume": 354009.0}, {"date": "2022-09-19", "close": 4.515, "volume": 117233.0}, {"date": "2022-09-20", "close": 4.4, "volume": 52371.0}, {"date": "2022-09-21", "close": 4.25, "volume": 65634.0}, {"date": "2022-09-22", "close": 4.4, "volume": 90860.0}, {"date": "2022-09-23", "close": 4.1, "volume": 181744.0}, {"date": "2022-09-26", "close": 3.9, "volume": 156888.0}, {"date": "2022-09-27", "close": 3.96, "volume": 49274.0}, {"date": "2022-09-28", "close": 4.08, "volume": 100864.0}, {"date": "2022-09-29", "close": 4.01, "volume": 45534.0}, {"date": "2022-09-30", "close": 4.01, "volume": 23826.0}, {"date": "2022-10-03", "close": 4.19, "volume": 107650.0}, {"date": "2022-10-04", "close": 4.22, "volume": 51796.0}, {"date": "2022-10-05", "close": 4.25, "volume": 29619.0}, {"date": "2022-10-06", "close": 4.29, "volume": 60636.0}, {"date": "2022-10-07", "close": 4.13, "volume": 39852.0}, {"date": "2022-10-10", "close": 4.07, "volume": 64723.0}, {"date": "2022-10-11", "close": 4.04, "volume": 109678.0}, {"date": "2022-10-12", "close": 3.93, "volume": 35797.0}, {"date": "2022-10-13", "close": 3.94, "volume": 44666.0}, {"date": "2022-10-14", "close": 3.85, "volume": 43097.0}, {"date": "2022-10-17", "close": 4.0, "volume": 35773.0}, {"date": "2022-10-18", "close": 3.96, "volume": 24145.0}, {"date": "2022-10-19", "close": 3.99, "volume": 73152.0}, {"date": "2022-10-20", "close": 3.93, "volume": 87296.0}, {"date": "2022-10-21", "close": 4.03, "volume": 55748.0}, {"date": "2022-10-24", "close": 3.99, "volume": 94884.0}, {"date": "2022-10-25", "close": 4.2, "volume": 30630.0}, {"date": "2022-10-26", "close": 4.18, "volume": 36023.0}, {"date": "2022-10-27", "close": 4.21, "volume": 82343.0}, {"date": "2022-10-28", "close": 4.11, "volume": 113903.0}, {"date": "2022-10-31", "close": 4.17, "volume": 82483.0}, {"date": "2022-11-01", "close": 4.25, "volume": 217553.0}, {"date": "2022-11-02", "close": 4.12, "volume": 106146.0}, {"date": "2022-11-03", "close": 4.25, "volume": 91698.0}, {"date": "2022-11-04", "close": 4.25, "volume": 131285.0}, {"date": "2022-11-07", "close": 4.14, "volume": 118153.0}, {"date": "2022-11-08", "close": 4.13, "volume": 83235.0}, {"date": "2022-11-09", "close": 4.02, "volume": 67357.0}, {"date": "2022-11-10", "close": 3.97, "volume": 147940.0}, {"date": "2022-11-11", "close": 3.9, "volume": 150554.0}, {"date": "2022-11-14", "close": 4.05, "volume": 263559.0}, {"date": "2022-11-15", "close": 3.99, "volume": 95400.0}, {"date": "2022-11-16", "close": 4.06, "volume": 102436.0}, {"date": "2022-11-17", "close": 3.92, "volume": 196710.0}, {"date": "2022-11-18", "close": 4.04, "volume": 57806.0}, {"date": "2022-11-21", "close": 4.01, "volume": 116231.0}, {"date": "2022-11-22", "close": 4.19, "volume": 88729.0}, {"date": "2022-11-23", "close": 4.23, "volume": 148779.0}, {"date": "2022-11-25", "close": 4.36, "volume": 213577.0}, {"date": "2022-11-28", "close": 4.3, "volume": 156683.0}, {"date": "2022-11-29", "close": 4.48, "volume": 124130.0}, {"date": "2022-11-30", "close": 4.43, "volume": 74817.0}, {"date": "2022-12-01", "close": 4.43, "volume": 136888.0}, {"date": "2022-12-02", "close": 4.71, "volume": 175888.0}, {"date": "2022-12-05", "close": 4.56, "volume": 143606.0}, {"date": "2022-12-06", "close": 4.42, "volume": 164163.0}, {"date": "2022-12-07", "close": 4.56, "volume": 93214.0}, {"date": "2022-12-08", "close": 4.61, "volume": 91730.0}, {"date": "2022-12-09", "close": 4.45, "volume": 70253.0}, {"date": "2022-12-12", "close": 4.6, "volume": 104563.0}, {"date": "2022-12-13", "close": 4.34, "volume": 170827.0}, {"date": "2022-12-14", "close": 4.38, "volume": 194825.0}, {"date": "2022-12-15", "close": 4.25, "volume": 113232.0}, {"date": "2022-12-16", "close": 4.24, "volume": 86704.0}, {"date": "2022-12-19", "close": 4.26, "volume": 88553.0}, {"date": "2022-12-20", "close": 4.53, "volume": 101084.0}, {"date": "2022-12-21", "close": 4.56, "volume": 131408.0}, {"date": "2022-12-22", "close": 4.64, "volume": 65144.0}, {"date": "2022-12-23", "close": 4.9, "volume": 132815.0}, {"date": "2022-12-27", "close": 5.2, "volume": 183215.0}, {"date": "2022-12-28", "close": 5.26, "volume": 156624.0}, {"date": "2022-12-29", "close": 5.25, "volume": 83792.0}, {"date": "2022-12-30", "close": 5.45, "volume": 144405.0}, {"date": "2023-01-03", "close": 5.21, "volume": 196599.0}, {"date": "2023-01-04", "close": 5.35, "volume": 89986.0}, {"date": "2023-01-05", "close": 5.42, "volume": 93572.0}, {"date": "2023-01-06", "close": 5.47, "volume": 197002.0}, {"date": "2023-01-09", "close": 5.55, "volume": 165984.0}, {"date": "2023-01-10", "close": 5.49, "volume": 123001.0}, {"date": "2023-01-11", "close": 5.85, "volume": 243194.0}, {"date": "2023-01-12", "close": 5.98, "volume": 164687.0}, {"date": "2023-01-13", "close": 6.05, "volume": 339824.0}, {"date": "2023-01-17", "close": 6.46, "volume": 264525.0}, {"date": "2023-01-18", "close": 5.88, "volume": 349789.0}, {"date": "2023-01-19", "close": 5.74, "volume": 284050.0}, {"date": "2023-01-20", "close": 6.03, "volume": 125399.0}, {"date": "2023-01-23", "close": 6.23, "volume": 163716.0}, {"date": "2023-01-24", "close": 6.32, "volume": 129857.0}, {"date": "2023-01-25", "close": 6.7, "volume": 215834.0}, {"date": "2023-01-26", "close": 6.69, "volume": 165584.0}, {"date": "2023-01-27", "close": 6.43, "volume": 91297.0}, {"date": "2023-01-30", "close": 6.19, "volume": 89045.0}, {"date": "2023-01-31", "close": 6.42, "volume": 123268.0}, {"date": "2023-02-01", "close": 6.24, "volume": 60450.0}, {"date": "2023-02-02", "close": 6.27, "volume": 152570.0}, {"date": "2023-02-03", "close": 5.76, "volume": 200962.0}, {"date": "2023-02-06", "close": 5.8, "volume": 75233.0}, {"date": "2023-02-07", "close": 5.88, "volume": 96013.0}, {"date": "2023-02-08", "close": 6.15, "volume": 60690.0}, {"date": "2023-02-09", "close": 5.79, "volume": 74039.0}, {"date": "2023-02-10", "close": 5.82, "volume": 52346.0}, {"date": "2023-02-13", "close": 6.04, "volume": 87885.0}, {"date": "2023-02-14", "close": 5.85, "volume": 79726.0}, {"date": "2023-02-15", "close": 5.72, "volume": 44818.0}, {"date": "2023-02-16", "close": 5.99, "volume": 99075.0}, {"date": "2023-02-17", "close": 5.64, "volume": 146630.0}, {"date": "2023-02-21", "close": 5.46, "volume": 45266.0}, {"date": "2023-02-22", "close": 5.53, "volume": 29967.0}, {"date": "2023-02-23", "close": 5.66, "volume": 56473.0}, {"date": "2023-02-24", "close": 5.6, "volume": 118756.0}, {"date": "2023-02-27", "close": 5.72, "volume": 34730.0}, {"date": "2023-02-28", "close": 5.66, "volume": 56002.0}, {"date": "2023-03-01", "close": 5.51, "volume": 38234.0}, {"date": "2023-03-02", "close": 5.12, "volume": 95171.0}, {"date": "2023-03-03", "close": 5.06, "volume": 125480.0}, {"date": "2023-03-06", "close": 5.12, "volume": 124437.0}, {"date": "2023-03-07", "close": 4.98, "volume": 34114.0}, {"date": "2023-03-08", "close": 5.04, "volume": 150616.0}, {"date": "2023-03-09", "close": 4.85, "volume": 88217.0}, {"date": "2023-03-10", "close": 4.74, "volume": 171919.0}, {"date": "2023-03-13", "close": 4.63, "volume": 179935.0}, {"date": "2023-03-14", "close": 4.5, "volume": 240291.0}, {"date": "2023-03-15", "close": 4.24, "volume": 403105.0}, {"date": "2023-03-16", "close": 4.47, "volume": 176556.0}, {"date": "2023-03-17", "close": 4.31, "volume": 100795.0}, {"date": "2023-03-20", "close": 4.26, "volume": 85487.0}, {"date": "2023-03-21", "close": 4.42, "volume": 134220.0}, {"date": "2023-03-22", "close": 4.44, "volume": 107640.0}, {"date": "2023-03-23", "close": 4.33, "volume": 71257.0}, {"date": "2023-03-24", "close": 4.48, "volume": 24613.0}, {"date": "2023-03-27", "close": 4.64, "volume": 100760.0}, {"date": "2023-03-28", "close": 5.04, "volume": 193203.0}, {"date": "2023-03-29", "close": 5.03, "volume": 108569.0}, {"date": "2023-03-30", "close": 5.07, "volume": 76029.0}, {"date": "2023-03-31", "close": 4.99, "volume": 139784.0}, {"date": "2023-04-03", "close": 5.09, "volume": 36912.0}, {"date": "2023-04-04", "close": 4.95, "volume": 47325.0}, {"date": "2023-04-05", "close": 5.08, "volume": 79543.0}, {"date": "2023-04-06", "close": 5.37, "volume": 79899.0}, {"date": "2023-04-10", "close": 5.36, "volume": 118864.0}, {"date": "2023-04-11", "close": 5.53, "volume": 40443.0}, {"date": "2023-04-12", "close": 5.54, "volume": 35490.0}, {"date": "2023-04-13", "close": 5.52, "volume": 64123.0}, {"date": "2023-04-14", "close": 5.71, "volume": 53403.0}, {"date": "2023-04-17", "close": 5.77, "volume": 45442.0}, {"date": "2023-04-18", "close": 5.51, "volume": 65765.0}, {"date": "2023-04-19", "close": 5.04, "volume": 272606.0}, {"date": "2023-04-20", "close": 5.09, "volume": 42070.0}, {"date": "2023-04-21", "close": 5.01, "volume": 38611.0}, {"date": "2023-04-24", "close": 5.04, "volume": 106482.0}, {"date": "2023-04-25", "close": 4.95, "volume": 104915.0}, {"date": "2023-04-26", "close": 5.2, "volume": 73371.0}, {"date": "2023-04-27", "close": 5.18, "volume": 49402.0}, {"date": "2023-04-28", "close": 5.09, "volume": 91488.0}, {"date": "2023-05-01", "close": 5.09, "volume": 57092.0}, {"date": "2023-05-02", "close": 5.02, "volume": 58738.0}, {"date": "2023-05-03", "close": 5.21, "volume": 67327.0}, {"date": "2023-05-04", "close": 5.06, "volume": 116871.0}, {"date": "2023-05-05", "close": 5.17, "volume": 141869.0}, {"date": "2023-05-08", "close": 5.09, "volume": 79128.0}, {"date": "2023-05-09", "close": 5.09, "volume": 26880.0}, {"date": "2023-05-10", "close": 5.29, "volume": 42851.0}, {"date": "2023-05-11", "close": 5.27, "volume": 13700.0}, {"date": "2023-05-12", "close": 5.4, "volume": 57766.0}, {"date": "2023-05-15", "close": 5.42, "volume": 36267.0}, {"date": "2023-05-16", "close": 5.11, "volume": 19538.0}, {"date": "2023-05-17", "close": 5.13, "volume": 30479.0}, {"date": "2023-05-18", "close": 5.06, "volume": 37617.0}, {"date": "2023-05-19", "close": 4.78, "volume": 102727.0}, {"date": "2023-05-22", "close": 4.74, "volume": 112342.0}, {"date": "2023-05-23", "close": 4.81, "volume": 79289.0}, {"date": "2023-05-24", "close": 4.85, "volume": 36882.0}, {"date": "2023-05-25", "close": 4.81, "volume": 20196.0}, {"date": "2023-05-26", "close": 4.93, "volume": 41378.0}, {"date": "2023-05-30", "close": 5.01, "volume": 65648.0}, {"date": "2023-05-31", "close": 4.85, "volume": 44236.0}, {"date": "2023-06-01", "close": 5.1, "volume": 96399.0}, {"date": "2023-06-02", "close": 5.19, "volume": 23623.0}, {"date": "2023-06-05", "close": 5.55, "volume": 82439.0}, {"date": "2023-06-06", "close": 5.99, "volume": 196511.0}, {"date": "2023-06-07", "close": 5.88, "volume": 90257.0}, {"date": "2023-06-08", "close": 5.82, "volume": 147520.0}, {"date": "2023-06-09", "close": 5.64, "volume": 92442.0}, {"date": "2023-06-12", "close": 5.8, "volume": 114178.0}, {"date": "2023-06-13", "close": 5.6, "volume": 150862.0}, {"date": "2023-06-14", "close": 5.75, "volume": 63036.0}, {"date": "2023-06-15", "close": 6.0, "volume": 100118.0}, {"date": "2023-06-16", "close": 6.04, "volume": 204068.0}, {"date": "2023-06-20", "close": 6.13, "volume": 208852.0}, {"date": "2023-06-21", "close": 6.72, "volume": 389327.0}, {"date": "2023-06-22", "close": 6.49, "volume": 464349.0}, {"date": "2023-06-23", "close": 6.34, "volume": 289938.0}, {"date": "2023-06-26", "close": 6.27, "volume": 513983.0}, {"date": "2023-06-27", "close": 6.11, "volume": 141451.0}, {"date": "2023-06-28", "close": 6.18, "volume": 138158.0}, {"date": "2023-06-29", "close": 6.14, "volume": 100720.0}, {"date": "2023-06-30", "close": 6.09, "volume": 178929.0}, {"date": "2023-07-03", "close": 5.96, "volume": 172015.0}, {"date": "2023-07-05", "close": 6.2, "volume": 137309.0}, {"date": "2023-07-06", "close": 6.0, "volume": 78032.0}, {"date": "2023-07-07", "close": 6.31, "volume": 129621.0}, {"date": "2023-07-10", "close": 6.29, "volume": 73830.0}, {"date": "2023-07-11", "close": 6.31, "volume": 51620.0}, {"date": "2023-07-12", "close": 6.39, "volume": 81756.0}, {"date": "2023-07-13", "close": 6.35, "volume": 106234.0}, {"date": "2023-07-14", "close": 5.98, "volume": 168158.0}, {"date": "2023-07-17", "close": 6.03, "volume": 302253.0}, {"date": "2023-07-18", "close": 5.95, "volume": 186091.0}, {"date": "2023-07-19", "close": 5.85, "volume": 124427.0}, {"date": "2023-07-20", "close": 5.85, "volume": 128732.0}, {"date": "2023-07-21", "close": 5.91, "volume": 262251.0}, {"date": "2023-07-24", "close": 6.06, "volume": 117121.0}, {"date": "2023-07-25", "close": 6.22, "volume": 151302.0}, {"date": "2023-07-26", "close": 6.43, "volume": 144684.0}, {"date": "2023-07-27", "close": 6.23, "volume": 135382.0}, {"date": "2023-07-28", "close": 6.41, "volume": 108852.0}, {"date": "2023-07-31", "close": 6.27, "volume": 112680.0}, {"date": "2023-08-01", "close": 6.09, "volume": 88523.0}, {"date": "2023-08-02", "close": 5.92, "volume": 89133.0}, {"date": "2023-08-03", "close": 5.81, "volume": 44179.0}, {"date": "2023-08-04", "close": 5.83, "volume": 141233.0}, {"date": "2023-08-07", "close": 5.69, "volume": 131809.0}, {"date": "2023-08-08", "close": 5.88, "volume": 223907.0}, {"date": "2023-08-09", "close": 5.81, "volume": 53712.0}, {"date": "2023-08-10", "close": 5.63, "volume": 117318.0}, {"date": "2023-08-11", "close": 5.58, "volume": 170479.0}, {"date": "2023-08-14", "close": 5.22, "volume": 383994.0}, {"date": "2023-08-15", "close": 5.08, "volume": 296424.0}, {"date": "2023-08-16", "close": 5.43, "volume": 236088.0}, {"date": "2023-08-17", "close": 5.56, "volume": 88238.0}, {"date": "2023-08-18", "close": 5.64, "volume": 93417.0}, {"date": "2023-08-21", "close": 5.47, "volume": 35271.0}, {"date": "2023-08-22", "close": 5.52, "volume": 62078.0}, {"date": "2023-08-23", "close": 5.59, "volume": 81319.0}, {"date": "2023-08-24", "close": 5.57, "volume": 55854.0}, {"date": "2023-08-25", "close": 5.47, "volume": 73720.0}, {"date": "2023-08-28", "close": 5.91, "volume": 146416.0}, {"date": "2023-08-29", "close": 5.95, "volume": 185977.0}, {"date": "2023-08-30", "close": 5.82, "volume": 120861.0}, {"date": "2023-08-31", "close": 5.75, "volume": 120948.0}, {"date": "2023-09-01", "close": 5.68, "volume": 22316.0}, {"date": "2023-09-05", "close": 5.39, "volume": 61213.0}, {"date": "2023-09-06", "close": 5.28, "volume": 66445.0}, {"date": "2023-09-07", "close": 5.25, "volume": 38577.0}, {"date": "2023-09-08", "close": 5.2, "volume": 245435.0}, {"date": "2023-09-11", "close": 5.24, "volume": 93051.0}, {"date": "2023-09-12", "close": 5.23, "volume": 95255.0}, {"date": "2023-09-13", "close": 5.27, "volume": 146969.0}, {"date": "2023-09-14", "close": 5.38, "volume": 147177.0}, {"date": "2023-09-15", "close": 5.21, "volume": 278887.0}, {"date": "2023-09-18", "close": 5.35, "volume": 59025.0}, {"date": "2023-09-19", "close": 5.38, "volume": 58880.0}, {"date": "2023-09-20", "close": 5.4, "volume": 100817.0}, {"date": "2023-09-21", "close": 5.31, "volume": 44817.0}, {"date": "2023-09-22", "close": 5.23, "volume": 45591.0}, {"date": "2023-09-25", "close": 5.17, "volume": 52267.0}, {"date": "2023-09-26", "close": 4.98, "volume": 127239.0}, {"date": "2023-09-27", "close": 4.98, "volume": 321444.0}, {"date": "2023-09-28", "close": 4.99, "volume": 103618.0}, {"date": "2023-09-29", "close": 4.79, "volume": 48079.0}, {"date": "2023-10-02", "close": 4.7, "volume": 159052.0}, {"date": "2023-10-03", "close": 4.6, "volume": 82412.0}, {"date": "2023-10-04", "close": 4.61, "volume": 49505.0}, {"date": "2023-10-05", "close": 4.86, "volume": 34933.0}, {"date": "2023-10-06", "close": 4.88, "volume": 53036.0}, {"date": "2023-10-09", "close": 4.86, "volume": 65859.0}, {"date": "2023-10-10", "close": 4.87, "volume": 46719.0}, {"date": "2023-10-11", "close": 5.03, "volume": 30314.0}, {"date": "2023-10-12", "close": 5.18, "volume": 34969.0}, {"date": "2023-10-13", "close": 5.16, "volume": 20321.0}, {"date": "2023-10-16", "close": 5.2, "volume": 11912.0}, {"date": "2023-10-17", "close": 5.67, "volume": 169790.0}, {"date": "2023-10-18", "close": 6.01, "volume": 262324.0}, {"date": "2023-10-19", "close": 5.87, "volume": 143574.0}, {"date": "2023-10-20", "close": 5.63, "volume": 90312.0}, {"date": "2023-10-23", "close": 5.65, "volume": 180740.0}, {"date": "2023-10-24", "close": 5.58, "volume": 36178.0}, {"date": "2023-10-25", "close": 5.64, "volume": 27309.0}, {"date": "2023-10-26", "close": 5.72, "volume": 37755.0}, {"date": "2023-10-27", "close": 5.56, "volume": 16466.0}, {"date": "2023-10-30", "close": 5.25, "volume": 45082.0}, {"date": "2023-10-31", "close": 4.98, "volume": 60358.0}, {"date": "2023-11-01", "close": 5.15, "volume": 44943.0}, {"date": "2023-11-02", "close": 5.41, "volume": 39730.0}, {"date": "2023-11-03", "close": 5.53, "volume": 44304.0}, {"date": "2023-11-06", "close": 5.35, "volume": 5752.0}, {"date": "2023-11-07", "close": 5.36, "volume": 42730.0}, {"date": "2023-11-08", "close": 5.17, "volume": 15472.0}, {"date": "2023-11-09", "close": 5.34, "volume": 44992.0}, {"date": "2023-11-10", "close": 5.36, "volume": 78102.0}, {"date": "2023-11-13", "close": 5.23, "volume": 7961.0}, {"date": "2023-11-14", "close": 5.24, "volume": 50685.0}, {"date": "2023-11-15", "close": 5.25, "volume": 45478.0}, {"date": "2023-11-16", "close": 5.14, "volume": 48628.0}, {"date": "2023-11-17", "close": 5.34, "volume": 47701.0}, {"date": "2023-11-20", "close": 6.53, "volume": 1061184.0}, {"date": "2023-11-21", "close": 7.15, "volume": 752145.0}, {"date": "2023-11-22", "close": 7.39, "volume": 380443.0}, {"date": "2023-11-24", "close": 7.74, "volume": 419878.0}, {"date": "2023-11-27", "close": 8.64, "volume": 863911.0}, {"date": "2023-11-28", "close": 7.87, "volume": 617106.0}, {"date": "2023-11-29", "close": 8.5, "volume": 266241.0}, {"date": "2023-11-30", "close": 8.26, "volume": 302343.0}, {"date": "2023-12-01", "close": 8.21, "volume": 113774.0}, {"date": "2023-12-04", "close": 8.25, "volume": 173700.0}, {"date": "2023-12-05", "close": 8.37, "volume": 408403.0}, {"date": "2023-12-06", "close": 8.37, "volume": 212113.0}, {"date": "2023-12-07", "close": 8.13, "volume": 228696.0}, {"date": "2023-12-08", "close": 8.2, "volume": 67397.0}, {"date": "2023-12-11", "close": 8.25, "volume": 192804.0}, {"date": "2023-12-12", "close": 8.29, "volume": 447537.0}, {"date": "2023-12-13", "close": 7.8, "volume": 353742.0}, {"date": "2023-12-14", "close": 7.38, "volume": 255886.0}, {"date": "2023-12-15", "close": 7.53, "volume": 173132.0}, {"date": "2023-12-18", "close": 7.74, "volume": 97371.0}, {"date": "2023-12-19", "close": 7.86, "volume": 143211.0}, {"date": "2023-12-20", "close": 8.05, "volume": 170122.0}, {"date": "2023-12-21", "close": 7.78, "volume": 155303.0}, {"date": "2023-12-22", "close": 7.73, "volume": 93860.0}, {"date": "2023-12-26", "close": 7.59, "volume": 217177.0}, {"date": "2023-12-27", "close": 7.41, "volume": 291084.0}, {"date": "2023-12-28", "close": 7.42, "volume": 171989.0}, {"date": "2023-12-29", "close": 7.15, "volume": 180747.0}, {"date": "2024-01-02", "close": 7.03, "volume": 118525.0}, {"date": "2024-01-03", "close": 6.97, "volume": 102829.0}, {"date": "2024-01-04", "close": 6.88, "volume": 103695.0}, {"date": "2024-01-05", "close": 6.94, "volume": 97409.0}, {"date": "2024-01-08", "close": 7.01, "volume": 86652.0}, {"date": "2024-01-09", "close": 6.54, "volume": 234937.0}, {"date": "2024-01-10", "close": 6.57, "volume": 77534.0}, {"date": "2024-01-11", "close": 6.62, "volume": 133692.0}, {"date": "2024-01-12", "close": 6.6, "volume": 53250.0}, {"date": "2024-01-16", "close": 6.66, "volume": 130419.0}, {"date": "2024-01-17", "close": 6.83, "volume": 152992.0}, {"date": "2024-01-18", "close": 6.92, "volume": 46896.0}, {"date": "2024-01-19", "close": 7.42, "volume": 198711.0}, {"date": "2024-01-22", "close": 7.83, "volume": 649108.0}, {"date": "2024-01-23", "close": 7.55, "volume": 358554.0}, {"date": "2024-01-24", "close": 7.54, "volume": 113950.0}, {"date": "2024-01-25", "close": 7.91, "volume": 559146.0}, {"date": "2024-01-26", "close": 7.92, "volume": 165393.0}, {"date": "2024-01-29", "close": 7.78, "volume": 116009.0}, {"date": "2024-01-30", "close": 7.81, "volume": 96564.0}, {"date": "2024-01-31", "close": 7.76, "volume": 59383.0}, {"date": "2024-02-01", "close": 7.92, "volume": 77254.0}, {"date": "2024-02-02", "close": 7.87, "volume": 97024.0}, {"date": "2024-02-05", "close": 7.56, "volume": 120265.0}, {"date": "2024-02-06", "close": 7.76, "volume": 73901.0}, {"date": "2024-02-07", "close": 7.22, "volume": 176281.0}, {"date": "2024-02-08", "close": 6.98, "volume": 133011.0}, {"date": "2024-02-09", "close": 7.38, "volume": 152095.0}, {"date": "2024-02-12", "close": 7.5, "volume": 29523.0}, {"date": "2024-02-13", "close": 7.35, "volume": 43800.0}, {"date": "2024-02-14", "close": 7.6, "volume": 67232.0}, {"date": "2024-02-15", "close": 7.8, "volume": 48162.0}, {"date": "2024-02-16", "close": 7.73, "volume": 327363.0}, {"date": "2024-02-20", "close": 7.53, "volume": 339987.0}, {"date": "2024-02-21", "close": 7.66, "volume": 59364.0}, {"date": "2024-02-22", "close": 7.94, "volume": 144843.0}, {"date": "2024-02-23", "close": 7.83, "volume": 252362.0}, {"date": "2024-02-26", "close": 7.88, "volume": 188601.0}, {"date": "2024-02-27", "close": 7.41, "volume": 152030.0}, {"date": "2024-02-28", "close": 7.22, "volume": 107439.0}, {"date": "2024-02-29", "close": 7.25, "volume": 156073.0}, {"date": "2024-03-01", "close": 7.33, "volume": 52460.0}, {"date": "2024-03-04", "close": 7.28, "volume": 110443.0}, {"date": "2024-03-05", "close": 7.06, "volume": 69548.0}, {"date": "2024-03-06", "close": 6.87, "volume": 172931.0}, {"date": "2024-03-07", "close": 6.55, "volume": 124025.0}, {"date": "2024-03-08", "close": 6.8, "volume": 122828.0}, {"date": "2024-03-11", "close": 6.53, "volume": 103611.0}, {"date": "2024-03-12", "close": 6.73, "volume": 105795.0}, {"date": "2024-03-13", "close": 6.98, "volume": 133758.0}, {"date": "2024-03-14", "close": 7.05, "volume": 148942.0}, {"date": "2024-03-15", "close": 7.62, "volume": 226520.0}, {"date": "2024-03-18", "close": 7.79, "volume": 180332.0}, {"date": "2024-03-19", "close": 7.75, "volume": 77066.0}, {"date": "2024-03-20", "close": 7.97, "volume": 122401.0}, {"date": "2024-03-21", "close": 7.97, "volume": 184706.0}, {"date": "2024-03-22", "close": 7.95, "volume": 26512.0}, {"date": "2024-03-25", "close": 7.75, "volume": 182544.0}, {"date": "2024-03-26", "close": 7.75, "volume": 35257.0}, {"date": "2024-03-27", "close": 7.72, "volume": 53233.0}, {"date": "2024-03-28", "close": 7.95, "volume": 58428.0}, {"date": "2024-04-01", "close": 7.7, "volume": 55989.0}, {"date": "2024-04-02", "close": 7.72, "volume": 81672.0}, {"date": "2024-04-03", "close": 8.0, "volume": 500838.0}, {"date": "2024-04-04", "close": 8.01, "volume": 240098.0}, {"date": "2024-04-05", "close": 8.0, "volume": 387798.0}, {"date": "2024-04-08", "close": 8.08, "volume": 350596.0}, {"date": "2024-04-09", "close": 8.1, "volume": 511683.0}, {"date": "2024-04-10", "close": 7.97, "volume": 283855.0}, {"date": "2024-04-11", "close": 7.8, "volume": 190558.0}, {"date": "2024-04-12", "close": 7.54, "volume": 107564.0}, {"date": "2024-04-15", "close": 7.03, "volume": 244404.0}, {"date": "2024-04-16", "close": 7.23, "volume": 243742.0}, {"date": "2024-04-17", "close": 7.05, "volume": 93554.0}, {"date": "2024-04-18", "close": 7.02, "volume": 71047.0}, {"date": "2024-04-19", "close": 7.18, "volume": 132053.0}, {"date": "2024-04-22", "close": 7.72, "volume": 251850.0}, {"date": "2024-04-23", "close": 7.8, "volume": 181829.0}, {"date": "2024-04-24", "close": 7.62, "volume": 89291.0}, {"date": "2024-04-25", "close": 7.62, "volume": 42170.0}, {"date": "2024-04-26", "close": 7.99, "volume": 266514.0}, {"date": "2024-04-29", "close": 7.92, "volume": 119427.0}, {"date": "2024-04-30", "close": 7.75, "volume": 177700.0}, {"date": "2024-05-01", "close": 7.94, "volume": 97544.0}, {"date": "2024-05-02", "close": 7.91, "volume": 123349.0}, {"date": "2024-05-03", "close": 8.58, "volume": 432909.0}, {"date": "2024-05-06", "close": 8.75, "volume": 506507.0}, {"date": "2024-05-07", "close": 9.23, "volume": 675769.0}, {"date": "2024-05-08", "close": 9.65, "volume": 573626.0}, {"date": "2024-05-09", "close": 9.37, "volume": 306980.0}, {"date": "2024-05-10", "close": 9.47, "volume": 218899.0}, {"date": "2024-05-13", "close": 8.97, "volume": 173522.0}, {"date": "2024-05-14", "close": 9.33, "volume": 213982.0}, {"date": "2024-05-15", "close": 9.43, "volume": 255880.0}, {"date": "2024-05-16", "close": 9.18, "volume": 186174.0}, {"date": "2024-05-17", "close": 8.97, "volume": 119450.0}, {"date": "2024-05-20", "close": 8.93, "volume": 277694.0}, {"date": "2024-05-21", "close": 9.17, "volume": 234233.0}, {"date": "2024-05-22", "close": 8.63, "volume": 245788.0}, {"date": "2024-05-23", "close": 8.24, "volume": 201978.0}, {"date": "2024-05-24", "close": 8.23, "volume": 269842.0}, {"date": "2024-05-28", "close": 8.28, "volume": 252884.0}, {"date": "2024-05-29", "close": 8.44, "volume": 190420.0}, {"date": "2024-05-30", "close": 8.85, "volume": 482421.0}, {"date": "2024-05-31", "close": 8.76, "volume": 741055.0}, {"date": "2024-06-03", "close": 8.32, "volume": 183599.0}, {"date": "2024-06-04", "close": 7.89, "volume": 322643.0}, {"date": "2024-06-05", "close": 7.8, "volume": 336740.0}, {"date": "2024-06-06", "close": 7.5, "volume": 288055.0}, {"date": "2024-06-07", "close": 7.17, "volume": 185024.0}, {"date": "2024-06-10", "close": 7.3, "volume": 301737.0}, {"date": "2024-06-11", "close": 7.13, "volume": 121773.0}, {"date": "2024-06-12", "close": 7.06, "volume": 252370.0}, {"date": "2024-06-13", "close": 7.42, "volume": 401327.0}, {"date": "2024-06-14", "close": 7.47, "volume": 175767.0}, {"date": "2024-06-17", "close": 7.4, "volume": 261945.0}, {"date": "2024-06-18", "close": 7.36, "volume": 172659.0}, {"date": "2024-06-20", "close": 7.03, "volume": 413889.0}, {"date": "2024-06-21", "close": 6.89, "volume": 264502.0}, {"date": "2024-06-24", "close": 7.05, "volume": 125100.0}, {"date": "2024-06-25", "close": 7.15, "volume": 125141.0}, {"date": "2024-06-26", "close": 6.9, "volume": 216793.0}, {"date": "2024-06-27", "close": 7.45, "volume": 177640.0}, {"date": "2024-06-28", "close": 7.23, "volume": 134606.0}, {"date": "2024-07-01", "close": 6.85, "volume": 195434.0}, {"date": "2024-07-02", "close": 6.9, "volume": 295731.0}, {"date": "2024-07-03", "close": 7.02, "volume": 134997.0}, {"date": "2024-07-05", "close": 6.89, "volume": 121581.0}, {"date": "2024-07-08", "close": 6.97, "volume": 183766.0}, {"date": "2024-07-09", "close": 7.2, "volume": 203418.0}, {"date": "2024-07-10", "close": 7.23, "volume": 201970.0}, {"date": "2024-07-11", "close": 7.28, "volume": 140233.0}, {"date": "2024-07-12", "close": 7.17, "volume": 67984.0}, {"date": "2024-07-15", "close": 6.88, "volume": 273635.0}, {"date": "2024-07-16", "close": 6.83, "volume": 312146.0}, {"date": "2024-07-17", "close": 6.74, "volume": 201292.0}, {"date": "2024-07-18", "close": 6.55, "volume": 135804.0}, {"date": "2024-07-19", "close": 6.61, "volume": 152427.0}, {"date": "2024-07-22", "close": 6.65, "volume": 87357.0}, {"date": "2024-07-23", "close": 6.72, "volume": 144783.0}, {"date": "2024-07-24", "close": 6.5, "volume": 169227.0}, {"date": "2024-07-25", "close": 6.35, "volume": 116134.0}, {"date": "2024-07-26", "close": 6.32, "volume": 149106.0}, {"date": "2024-07-29", "close": 6.2, "volume": 131003.0}, {"date": "2024-07-30", "close": 6.2, "volume": 103867.0}, {"date": "2024-07-31", "close": 6.34, "volume": 150717.0}, {"date": "2024-08-01", "close": 6.18, "volume": 95626.0}, {"date": "2024-08-02", "close": 5.9, "volume": 166338.0}, {"date": "2024-08-05", "close": 5.86, "volume": 201209.0}, {"date": "2024-08-06", "close": 6.06, "volume": 149375.0}, {"date": "2024-08-07", "close": 6.27, "volume": 150645.0}, {"date": "2024-08-08", "close": 6.72, "volume": 196267.0}, {"date": "2024-08-09", "close": 7.05, "volume": 160489.0}, {"date": "2024-08-12", "close": 7.05, "volume": 100525.0}, {"date": "2024-08-13", "close": 7.07, "volume": 228793.0}, {"date": "2024-08-14", "close": 7.15, "volume": 190373.0}, {"date": "2024-08-15", "close": 7.2, "volume": 193713.0}, {"date": "2024-08-16", "close": 7.21, "volume": 219234.0}, {"date": "2024-08-19", "close": 7.66, "volume": 288686.0}, {"date": "2024-08-20", "close": 7.58, "volume": 239940.0}, {"date": "2024-08-21", "close": 7.35, "volume": 76620.0}, {"date": "2024-08-22", "close": 6.9, "volume": 150301.0}, {"date": "2024-08-23", "close": 7.06, "volume": 67423.0}, {"date": "2024-08-26", "close": 6.9, "volume": 80114.0}, {"date": "2024-08-27", "close": 6.84, "volume": 81708.0}, {"date": "2024-08-28", "close": 6.76, "volume": 83019.0}, {"date": "2024-08-29", "close": 6.99, "volume": 288921.0}, {"date": "2024-08-30", "close": 6.97, "volume": 413894.0}, {"date": "2024-09-03", "close": 6.94, "volume": 199989.0}, {"date": "2024-09-04", "close": 7.43, "volume": 214192.0}, {"date": "2024-09-05", "close": 7.75, "volume": 322121.0}, {"date": "2024-09-06", "close": 7.61, "volume": 229911.0}, {"date": "2024-09-09", "close": 7.85, "volume": 117693.0}, {"date": "2024-09-10", "close": 7.7, "volume": 95058.0}, {"date": "2024-09-11", "close": 8.05, "volume": 191965.0}, {"date": "2024-09-12", "close": 8.05, "volume": 241595.0}, {"date": "2024-09-13", "close": 8.02, "volume": 147669.0}, {"date": "2024-09-16", "close": 8.28, "volume": 253960.0}, {"date": "2024-09-17", "close": 8.19, "volume": 100391.0}, {"date": "2024-09-18", "close": 8.05, "volume": 389099.0}, {"date": "2024-09-19", "close": 8.56, "volume": 424789.0}, {"date": "2024-09-20", "close": 8.53, "volume": 175790.0}, {"date": "2024-09-23", "close": 8.48, "volume": 143752.0}, {"date": "2024-09-24", "close": 8.19, "volume": 134509.0}, {"date": "2024-09-25", "close": 8.03, "volume": 117963.0}, {"date": "2024-09-26", "close": 7.82, "volume": 127691.0}, {"date": "2024-09-27", "close": 7.74, "volume": 80813.0}, {"date": "2024-09-30", "close": 7.54, "volume": 95689.0}, {"date": "2024-10-01", "close": 7.79, "volume": 146145.0}, {"date": "2024-10-02", "close": 7.77, "volume": 85255.0}, {"date": "2024-10-03", "close": 7.86, "volume": 58753.0}, {"date": "2024-10-04", "close": 7.94, "volume": 40532.0}, {"date": "2024-10-07", "close": 7.63, "volume": 64560.0}, {"date": "2024-10-08", "close": 7.7, "volume": 83076.0}, {"date": "2024-10-09", "close": 7.9, "volume": 90367.0}, {"date": "2024-10-10", "close": 7.98, "volume": 103273.0}, {"date": "2024-10-11", "close": 7.91, "volume": 86559.0}, {"date": "2024-10-14", "close": 7.81, "volume": 173423.0}, {"date": "2024-10-15", "close": 8.09, "volume": 108594.0}, {"date": "2024-10-16", "close": 8.51, "volume": 387902.0}, {"date": "2024-10-17", "close": 8.57, "volume": 92323.0}, {"date": "2024-10-18", "close": 8.41, "volume": 165404.0}, {"date": "2024-10-21", "close": 8.27, "volume": 77429.0}, {"date": "2024-10-22", "close": 8.09, "volume": 115583.0}, {"date": "2024-10-23", "close": 7.77, "volume": 123210.0}, {"date": "2024-10-24", "close": 8.14, "volume": 160047.0}, {"date": "2024-10-25", "close": 8.65, "volume": 262446.0}, {"date": "2024-10-28", "close": 8.77, "volume": 240011.0}, {"date": "2024-10-29", "close": 8.72, "volume": 197142.0}, {"date": "2024-10-30", "close": 8.99, "volume": 248006.0}, {"date": "2024-10-31", "close": 9.28, "volume": 254097.0}, {"date": "2024-11-01", "close": 9.28, "volume": 240659.0}, {"date": "2024-11-04", "close": 9.54, "volume": 177413.0}, {"date": "2024-11-05", "close": 10.18, "volume": 345715.0}, {"date": "2024-11-06", "close": 11.24, "volume": 556604.0}, {"date": "2024-11-07", "close": 11.75, "volume": 317675.0}, {"date": "2024-11-08", "close": 11.51, "volume": 324488.0}, {"date": "2024-11-11", "close": 11.13, "volume": 210741.0}, {"date": "2024-11-12", "close": 10.83, "volume": 163204.0}, {"date": "2024-11-13", "close": 11.6, "volume": 129925.0}, {"date": "2024-11-14", "close": 13.0, "volume": 509261.0}, {"date": "2024-11-15", "close": 13.18, "volume": 389150.0}, {"date": "2024-11-18", "close": 13.92, "volume": 292987.0}, {"date": "2024-11-19", "close": 13.44, "volume": 187254.0}, {"date": "2024-11-20", "close": 13.03, "volume": 216490.0}, {"date": "2024-11-21", "close": 12.85, "volume": 196080.0}, {"date": "2024-11-22", "close": 13.2, "volume": 355299.0}, {"date": "2024-11-25", "close": 13.47, "volume": 553250.0}, {"date": "2024-11-26", "close": 13.55, "volume": 161776.0}, {"date": "2024-11-27", "close": 13.27, "volume": 130108.0}, {"date": "2024-11-29", "close": 13.56, "volume": 244015.0}, {"date": "2024-12-02", "close": 13.7, "volume": 251336.0}, {"date": "2024-12-03", "close": 13.41, "volume": 275046.0}, {"date": "2024-12-04", "close": 12.93, "volume": 223299.0}, {"date": "2024-12-05", "close": 13.69, "volume": 187182.0}, {"date": "2024-12-06", "close": 13.48, "volume": 150753.0}, {"date": "2024-12-09", "close": 13.74, "volume": 633596.0}, {"date": "2024-12-10", "close": 13.33, "volume": 240247.0}, {"date": "2024-12-11", "close": 13.75, "volume": 255747.0}, {"date": "2024-12-12", "close": 13.81, "volume": 249329.0}, {"date": "2024-12-13", "close": 13.6, "volume": 232403.0}, {"date": "2024-12-16", "close": 13.81, "volume": 488639.0}, {"date": "2024-12-17", "close": 13.34, "volume": 228258.0}, {"date": "2024-12-18", "close": 12.38, "volume": 297568.0}, {"date": "2024-12-19", "close": 11.75, "volume": 442403.0}, {"date": "2024-12-20", "close": 11.89, "volume": 276689.0}, {"date": "2024-12-23", "close": 12.06, "volume": 230827.0}, {"date": "2024-12-24", "close": 12.13, "volume": 83336.0}, {"date": "2024-12-26", "close": 12.9, "volume": 223921.0}, {"date": "2024-12-27", "close": 13.37, "volume": 319567.0}, {"date": "2024-12-30", "close": 12.71, "volume": 231935.0}, {"date": "2024-12-31", "close": 12.59, "volume": 109444.0}, {"date": "2025-01-02", "close": 13.8, "volume": 430111.0}, {"date": "2025-01-03", "close": 14.18, "volume": 334898.0}, {"date": "2025-01-06", "close": 14.18, "volume": 331895.0}, {"date": "2025-01-07", "close": 14.04, "volume": 519524.0}, {"date": "2025-01-08", "close": 13.55, "volume": 393838.0}, {"date": "2025-01-10", "close": 13.72, "volume": 154714.0}, {"date": "2025-01-13", "close": 12.74, "volume": 249446.0}, {"date": "2025-01-14", "close": 13.32, "volume": 402121.0}, {"date": "2025-01-15", "close": 13.1, "volume": 276323.0}, {"date": "2025-01-16", "close": 12.56, "volume": 167003.0}, {"date": "2025-01-17", "close": 12.07, "volume": 166705.0}, {"date": "2025-01-21", "close": 12.65, "volume": 313179.0}, {"date": "2025-01-22", "close": 12.78, "volume": 196605.0}, {"date": "2025-01-23", "close": 12.69, "volume": 153671.0}, {"date": "2025-01-24", "close": 12.33, "volume": 212154.0}, {"date": "2025-01-27", "close": 12.25, "volume": 375591.0}, {"date": "2025-01-28", "close": 12.41, "volume": 183556.0}, {"date": "2025-01-29", "close": 12.63, "volume": 274981.0}, {"date": "2025-01-30", "close": 12.87, "volume": 216028.0}, {"date": "2025-01-31", "close": 12.2, "volume": 159613.0}, {"date": "2025-02-03", "close": 11.8, "volume": 177903.0}, {"date": "2025-02-04", "close": 11.99, "volume": 56209.0}, {"date": "2025-02-05", "close": 11.63, "volume": 139332.0}, {"date": "2025-02-06", "close": 12.4, "volume": 116924.0}, {"date": "2025-02-07", "close": 11.77, "volume": 251233.0}, {"date": "2025-02-10", "close": 11.69, "volume": 101279.0}, {"date": "2025-02-11", "close": 10.79, "volume": 298368.0}, {"date": "2025-02-12", "close": 10.84, "volume": 201069.0}, {"date": "2025-02-13", "close": 11.26, "volume": 100395.0}, {"date": "2025-02-14", "close": 11.09, "volume": 107008.0}, {"date": "2025-02-18", "close": 11.33, "volume": 493931.0}, {"date": "2025-02-19", "close": 11.77, "volume": 182498.0}, {"date": "2025-02-20", "close": 11.97, "volume": 110789.0}, {"date": "2025-02-21", "close": 11.59, "volume": 122422.0}, {"date": "2025-02-24", "close": 12.1, "volume": 435557.0}, {"date": "2025-02-25", "close": 11.78, "volume": 624572.0}, {"date": "2025-02-26", "close": 11.4, "volume": 193643.0}, {"date": "2025-02-27", "close": 11.1, "volume": 213154.0}, {"date": "2025-02-28", "close": 11.48, "volume": 311982.0}, {"date": "2025-03-03", "close": 10.98, "volume": 181250.0}, {"date": "2025-03-04", "close": 11.08, "volume": 133967.0}, {"date": "2025-03-05", "close": 11.68, "volume": 127971.0}, {"date": "2025-03-06", "close": 11.23, "volume": 107137.0}, {"date": "2025-03-07", "close": 11.44, "volume": 125448.0}, {"date": "2025-03-10", "close": 10.76, "volume": 147586.0}, {"date": "2025-03-11", "close": 10.97, "volume": 125045.0}, {"date": "2025-03-12", "close": 11.25, "volume": 138766.0}, {"date": "2025-03-13", "close": 10.79, "volume": 98040.0}, {"date": "2025-03-14", "close": 11.14, "volume": 113764.0}, {"date": "2025-03-17", "close": 11.11, "volume": 100117.0}, {"date": "2025-03-18", "close": 10.33, "volume": 107113.0}, {"date": "2025-03-19", "close": 10.87, "volume": 147306.0}, {"date": "2025-03-20", "close": 10.93, "volume": 106745.0}, {"date": "2025-03-21", "close": 11.31, "volume": 110281.0}, {"date": "2025-03-24", "close": 10.49, "volume": 289552.0}, {"date": "2025-03-25", "close": 10.76, "volume": 251389.0}, {"date": "2025-03-26", "close": 10.67, "volume": 97029.0}, {"date": "2025-03-27", "close": 10.59, "volume": 161836.0}, {"date": "2025-03-28", "close": 10.49, "volume": 96852.0}, {"date": "2025-03-31", "close": 10.19, "volume": 139977.0}, {"date": "2025-04-01", "close": 10.64, "volume": 105212.0}, {"date": "2025-04-02", "close": 10.59, "volume": 59639.0}, {"date": "2025-04-03", "close": 10.42, "volume": 161168.0}, {"date": "2025-04-04", "close": 9.86, "volume": 287607.0}, {"date": "2025-04-07", "close": 9.5, "volume": 319659.0}, {"date": "2025-04-08", "close": 9.49, "volume": 196951.0}, {"date": "2025-04-09", "close": 10.13, "volume": 160649.0}, {"date": "2025-04-10", "close": 10.17, "volume": 95352.0}, {"date": "2025-04-11", "close": 11.07, "volume": 278224.0}, {"date": "2025-04-14", "close": 11.1, "volume": 617326.0}, {"date": "2025-04-15", "close": 10.8, "volume": 137145.0}, {"date": "2025-04-16", "close": 10.81, "volume": 138216.0}, {"date": "2025-04-17", "close": 10.95, "volume": 164979.0}, {"date": "2025-04-21", "close": 10.4, "volume": 93088.0}, {"date": "2025-04-22", "close": 10.39, "volume": 191251.0}, {"date": "2025-04-23", "close": 10.47, "volume": 210758.0}, {"date": "2025-04-24", "close": 10.13, "volume": 155898.0}, {"date": "2025-04-25", "close": 9.74, "volume": 361188.0}, {"date": "2025-04-28", "close": 9.96, "volume": 671708.0}, {"date": "2025-04-29", "close": 9.86, "volume": 163473.0}, {"date": "2025-04-30", "close": 9.59, "volume": 167874.0}, {"date": "2025-05-01", "close": 9.22, "volume": 163962.0}, {"date": "2025-05-02", "close": 9.18, "volume": 171545.0}, {"date": "2025-05-05", "close": 9.29, "volume": 264235.0}, {"date": "2025-05-06", "close": 9.58, "volume": 281544.0}, {"date": "2025-05-07", "close": 10.06, "volume": 201170.0}, {"date": "2025-05-08", "close": 9.97, "volume": 263521.0}, {"date": "2025-05-09", "close": 10.49, "volume": 362811.0}, {"date": "2025-05-12", "close": 10.59, "volume": 303900.0}, {"date": "2025-05-13", "close": 10.89, "volume": 275761.0}, {"date": "2025-05-14", "close": 11.17, "volume": 154684.0}, {"date": "2025-05-15", "close": 11.1, "volume": 153097.0}, {"date": "2025-05-16", "close": 10.95, "volume": 272412.0}, {"date": "2025-05-19", "close": 11.4, "volume": 383342.0}, {"date": "2025-05-20", "close": 11.18, "volume": 280486.0}, {"date": "2025-05-21", "close": 10.88, "volume": 140067.0}, {"date": "2025-05-22", "close": 10.42, "volume": 190154.0}, {"date": "2025-05-23", "close": 10.59, "volume": 121445.0}, {"date": "2025-05-27", "close": 10.37, "volume": 109882.0}, {"date": "2025-05-28", "close": 10.35, "volume": 150835.0}, {"date": "2025-05-29", "close": 10.14, "volume": 84700.0}, {"date": "2025-05-30", "close": 9.75, "volume": 303041.0}, {"date": "2025-06-02", "close": 9.74, "volume": 120837.0}, {"date": "2025-06-03", "close": 9.79, "volume": 46560.0}, {"date": "2025-06-04", "close": 9.52, "volume": 160672.0}, {"date": "2025-06-05", "close": 9.51, "volume": 199716.0}, {"date": "2025-06-06", "close": 9.78, "volume": 198814.0}, {"date": "2025-06-09", "close": 9.46, "volume": 278241.0}, {"date": "2025-06-10", "close": 10.1, "volume": 291790.0}, {"date": "2025-06-11", "close": 9.59, "volume": 175716.0}, {"date": "2025-06-12", "close": 9.84, "volume": 131759.0}, {"date": "2025-06-13", "close": 9.43, "volume": 161242.0}, {"date": "2025-06-16", "close": 9.45, "volume": 34731.0}, {"date": "2025-06-17", "close": 9.3, "volume": 164653.0}, {"date": "2025-06-18", "close": 9.22, "volume": 280373.0}, {"date": "2025-06-20", "close": 8.95, "volume": 289118.0}, {"date": "2025-06-23", "close": 8.86, "volume": 356465.0}, {"date": "2025-06-24", "close": 9.19, "volume": 386360.0}, {"date": "2025-06-25", "close": 8.77, "volume": 123543.0}, {"date": "2025-06-26", "close": 8.77, "volume": 120133.0}, {"date": "2025-06-27", "close": 8.93, "volume": 177273.0}, {"date": "2025-06-30", "close": 8.83, "volume": 168252.0}, {"date": "2025-07-01", "close": 8.85, "volume": 197210.0}, {"date": "2025-07-02", "close": 8.95, "volume": 264474.0}, {"date": "2025-07-03", "close": 9.05, "volume": 69629.0}, {"date": "2025-07-07", "close": 8.69, "volume": 253506.0}, {"date": "2025-07-08", "close": 8.93, "volume": 318459.0}, {"date": "2025-07-09", "close": 8.68, "volume": 108734.0}, {"date": "2025-07-10", "close": 8.63, "volume": 150769.0}, {"date": "2025-07-11", "close": 8.47, "volume": 244882.0}, {"date": "2025-07-14", "close": 8.54, "volume": 215954.0}, {"date": "2025-07-15", "close": 9.09, "volume": 320858.0}, {"date": "2025-07-16", "close": 8.92, "volume": 95841.0}, {"date": "2025-07-17", "close": 8.94, "volume": 180230.0}, {"date": "2025-07-18", "close": 9.06, "volume": 119988.0}, {"date": "2025-07-21", "close": 8.87, "volume": 159985.0}, {"date": "2025-07-22", "close": 8.8, "volume": 140076.0}, {"date": "2025-07-23", "close": 9.13, "volume": 157699.0}, {"date": "2025-07-24", "close": 9.22, "volume": 107986.0}, {"date": "2025-07-25", "close": 9.39, "volume": 250308.0}, {"date": "2025-07-28", "close": 9.44, "volume": 146113.0}, {"date": "2025-07-29", "close": 9.67, "volume": 170956.0}, {"date": "2025-07-30", "close": 9.49, "volume": 90579.0}, {"date": "2025-07-31", "close": 9.24, "volume": 127827.0}, {"date": "2025-08-01", "close": 9.09, "volume": 144831.0}, {"date": "2025-08-04", "close": 9.22, "volume": 85237.0}, {"date": "2025-08-05", "close": 9.38, "volume": 144064.0}, {"date": "2025-08-06", "close": 9.71, "volume": 185260.0}, {"date": "2025-08-07", "close": 9.86, "volume": 128353.0}, {"date": "2025-08-08", "close": 10.09, "volume": 304610.0}, {"date": "2025-08-11", "close": 10.13, "volume": 94106.0}, {"date": "2025-08-12", "close": 10.36, "volume": 177608.0}, {"date": "2025-08-13", "close": 10.56, "volume": 170367.0}, {"date": "2025-08-14", "close": 9.77, "volume": 164561.0}, {"date": "2025-08-15", "close": 9.75, "volume": 71635.0}, {"date": "2025-08-18", "close": 10.03, "volume": 100052.0}, {"date": "2025-08-19", "close": 9.35, "volume": 242635.0}, {"date": "2025-08-20", "close": 9.18, "volume": 223147.0}, {"date": "2025-08-21", "close": 9.41, "volume": 238915.0}, {"date": "2025-08-22", "close": 9.18, "volume": 258483.0}, {"date": "2025-08-25", "close": 8.7, "volume": 231799.0}, {"date": "2025-08-26", "close": 8.82, "volume": 195798.0}, {"date": "2025-08-27", "close": 8.47, "volume": 146904.0}, {"date": "2025-08-28", "close": 8.91, "volume": 258564.0}, {"date": "2025-08-29", "close": 9.0, "volume": 201294.0}, {"date": "2025-09-02", "close": 8.52, "volume": 556107.0}, {"date": "2025-09-03", "close": 8.27, "volume": 270074.0}, {"date": "2025-09-04", "close": 8.37, "volume": 368060.0}, {"date": "2025-09-05", "close": 8.52, "volume": 221737.0}, {"date": "2025-09-08", "close": 7.15, "volume": 591818.0}, {"date": "2025-09-09", "close": 7.25, "volume": 429273.0}, {"date": "2025-09-10", "close": 7.56, "volume": 327324.0}, {"date": "2025-09-11", "close": 7.42, "volume": 225882.0}, {"date": "2025-09-12", "close": 7.12, "volume": 365402.0}, {"date": "2025-09-15", "close": 7.11, "volume": 374489.0}, {"date": "2025-09-16", "close": 7.29, "volume": 179622.0}, {"date": "2025-09-17", "close": 7.18, "volume": 209717.0}, {"date": "2025-09-18", "close": 6.52, "volume": 653238.0}, {"date": "2025-09-19", "close": 6.74, "volume": 409709.0}, {"date": "2025-09-22", "close": 7.43, "volume": 358017.0}, {"date": "2025-09-23", "close": 7.43, "volume": 287031.0}, {"date": "2025-09-24", "close": 7.6, "volume": 471307.0}, {"date": "2025-09-25", "close": 7.44, "volume": 211173.0}, {"date": "2025-09-26", "close": 7.41, "volume": 783227.0}, {"date": "2025-09-29", "close": 7.4, "volume": 620823.0}, {"date": "2025-09-30", "close": 7.27, "volume": 251410.0}, {"date": "2025-10-01", "close": 7.28, "volume": 142748.0}, {"date": "2025-10-02", "close": 7.45, "volume": 254838.0}, {"date": "2025-10-03", "close": 7.48, "volume": 169233.0}, {"date": "2025-10-06", "close": 7.53, "volume": 292166.0}, {"date": "2025-10-07", "close": 7.3, "volume": 206126.0}, {"date": "2025-10-08", "close": 7.26, "volume": 282663.0}, {"date": "2025-10-09", "close": 7.72, "volume": 429954.0}, {"date": "2025-10-10", "close": 7.49, "volume": 398583.0}, {"date": "2025-10-13", "close": 7.83, "volume": 310429.0}, {"date": "2025-10-14", "close": 7.42, "volume": 344922.0}, {"date": "2025-10-15", "close": 7.54, "volume": 118130.0}, {"date": "2025-10-16", "close": 7.75, "volume": 338332.0}, {"date": "2025-10-17", "close": 7.9, "volume": 195957.0}, {"date": "2025-10-20", "close": 7.62, "volume": 176688.0}, {"date": "2025-10-21", "close": 7.26, "volume": 98426.0}, {"date": "2025-10-22", "close": 7.27, "volume": 205613.0}, {"date": "2025-10-23", "close": 7.65, "volume": 559524.0}, {"date": "2025-10-24", "close": 7.92, "volume": 473195.0}, {"date": "2025-10-27", "close": 10.89, "volume": 2312045.0}, {"date": "2025-10-28", "close": 10.98, "volume": 738954.0}, {"date": "2025-10-29", "close": 10.94, "volume": 485393.0}, {"date": "2025-10-30", "close": 10.65, "volume": 278993.0}, {"date": "2025-10-31", "close": 11.25, "volume": 490807.0}, {"date": "2025-11-03", "close": 12.05, "volume": 1028303.0}, {"date": "2025-11-04", "close": 12.05, "volume": 472458.0}, {"date": "2025-11-05", "close": 12.41, "volume": 238930.0}, {"date": "2025-11-06", "close": 12.23, "volume": 192306.0}, {"date": "2025-11-07", "close": 11.89, "volume": 152235.0}, {"date": "2025-11-10", "close": 12.74, "volume": 375977.0}, {"date": "2025-11-11", "close": 12.7, "volume": 249631.0}, {"date": "2025-11-12", "close": 13.3, "volume": 260523.0}, {"date": "2025-11-13", "close": 12.77, "volume": 295064.0}, {"date": "2025-11-14", "close": 13.12, "volume": 115891.0}, {"date": "2025-11-17", "close": 13.07, "volume": 191964.0}, {"date": "2025-11-18", "close": 12.89, "volume": 141328.0}, {"date": "2025-11-19", "close": 12.87, "volume": 122139.0}, {"date": "2025-11-20", "close": 12.04, "volume": 205847.0}, {"date": "2025-11-21", "close": 11.85, "volume": 96409.0}, {"date": "2025-11-24", "close": 11.49, "volume": 197354.0}, {"date": "2025-11-25", "close": 11.69, "volume": 257386.0}, {"date": "2025-11-26", "close": 12.02, "volume": 367316.0}, {"date": "2025-11-28", "close": 12.62, "volume": 254648.0}, {"date": "2025-12-01", "close": 12.61, "volume": 166071.0}, {"date": "2025-12-02", "close": 12.63, "volume": 185366.0}, {"date": "2025-12-03", "close": 12.96, "volume": 177154.0}, {"date": "2025-12-04", "close": 12.87, "volume": 179746.0}, {"date": "2025-12-05", "close": 12.52, "volume": 163993.0}, {"date": "2025-12-08", "close": 12.3, "volume": 88743.0}, {"date": "2025-12-09", "close": 12.01, "volume": 169381.0}, {"date": "2025-12-10", "close": 12.04, "volume": 136950.0}, {"date": "2025-12-11", "close": 11.97, "volume": 316055.0}, {"date": "2025-12-12", "close": 11.83, "volume": 180904.0}, {"date": "2025-12-15", "close": 11.78, "volume": 179882.0}, {"date": "2025-12-16", "close": 11.36, "volume": 335491.0}, {"date": "2025-12-17", "close": 11.26, "volume": 110304.0}, {"date": "2025-12-18", "close": 11.6, "volume": 375820.0}, {"date": "2025-12-19", "close": 11.32, "volume": 210489.0}, {"date": "2025-12-22", "close": 11.24, "volume": 115475.0}, {"date": "2025-12-23", "close": 11.4, "volume": 264497.0}, {"date": "2025-12-24", "close": 11.27, "volume": 161049.0}, {"date": "2025-12-26", "close": 11.4, "volume": 117290.0}, {"date": "2025-12-29", "close": 11.44, "volume": 260027.0}, {"date": "2025-12-30", "close": 11.5, "volume": 223703.0}, {"date": "2025-12-31", "close": 11.61, "volume": 105954.0}, {"date": "2026-01-02", "close": 11.54, "volume": 196486.0}, {"date": "2026-01-05", "close": 11.65, "volume": 209470.0}, {"date": "2026-01-06", "close": 11.41, "volume": 295847.0}, {"date": "2026-01-07", "close": 11.13, "volume": 150193.0}, {"date": "2026-01-08", "close": 11.35, "volume": 93845.0}, {"date": "2026-01-09", "close": 11.26, "volume": 128031.0}, {"date": "2026-01-12", "close": 11.52, "volume": 351624.0}, {"date": "2026-01-13", "close": 11.18, "volume": 116799.0}, {"date": "2026-01-14", "close": 10.8, "volume": 235053.0}, {"date": "2026-01-15", "close": 11.03, "volume": 293274.0}, {"date": "2026-01-16", "close": 10.93, "volume": 142312.0}, {"date": "2026-01-20", "close": 11.1, "volume": 191238.0}, {"date": "2026-01-21", "close": 11.25, "volume": 331697.0}, {"date": "2026-01-22", "close": 12.72, "volume": 792866.0}, {"date": "2026-01-23", "close": 12.76, "volume": 300173.0}, {"date": "2026-01-26", "close": 12.7, "volume": 251059.0}, {"date": "2026-01-27", "close": 13.38, "volume": 255077.0}, {"date": "2026-01-28", "close": 13.19, "volume": 246718.0}, {"date": "2026-01-29", "close": 13.63, "volume": 400311.0}, {"date": "2026-01-30", "close": 13.5, "volume": 208186.0}, {"date": "2026-02-02", "close": 13.09, "volume": 146907.0}, {"date": "2026-02-03", "close": 12.77, "volume": 182857.0}, {"date": "2026-02-04", "close": 12.14, "volume": 175646.0}, {"date": "2026-02-05", "close": 11.48, "volume": 362888.0}, {"date": "2026-02-06", "close": 12.01, "volume": 285951.0}, {"date": "2026-02-09", "close": 12.59, "volume": 155062.0}, {"date": "2026-02-10", "close": 12.55, "volume": 255535.0}, {"date": "2026-02-11", "close": 11.44, "volume": 1606228.0}, {"date": "2026-02-12", "close": 11.57, "volume": 590454.0}, {"date": "2026-02-13", "close": 11.42, "volume": 330587.0}, {"date": "2026-02-17", "close": 11.36, "volume": 146730.0}, {"date": "2026-02-18", "close": 11.06, "volume": 180138.0}, {"date": "2026-02-19", "close": 11.35, "volume": 303581.0}, {"date": "2026-02-20", "close": 11.46, "volume": 164767.0}, {"date": "2026-02-23", "close": 10.99, "volume": 138894.0}, {"date": "2026-02-24", "close": 11.18, "volume": 140160.0}, {"date": "2026-02-25", "close": 11.16, "volume": 238475.0}, {"date": "2026-02-26", "close": 11.26, "volume": 366322.0}, {"date": "2026-02-27", "close": 11.68, "volume": 377683.0}, {"date": "2026-03-02", "close": 11.42, "volume": 188071.0}, {"date": "2026-03-03", "close": 10.9, "volume": 226999.0}, {"date": "2026-03-04", "close": 11.45, "volume": 238897.0}, {"date": "2026-03-05", "close": 11.1, "volume": 277096.0}, {"date": "2026-03-06", "close": 10.99, "volume": 218703.0}, {"date": "2026-03-09", "close": 11.12, "volume": 203890.0}, {"date": "2026-03-10", "close": 11.65, "volume": 336079.0}, {"date": "2026-03-11", "close": 12.28, "volume": 389258.0}, {"date": "2026-03-12", "close": 11.69, "volume": 172343.0}, {"date": "2026-03-13", "close": 11.42, "volume": 206516.0}, {"date": "2026-03-16", "close": 11.3, "volume": 262810.0}, {"date": "2026-03-17", "close": 11.48, "volume": 341095.0}, {"date": "2026-03-18", "close": 11.31, "volume": 153393.0}, {"date": "2026-03-19", "close": 11.48, "volume": 181462.0}, {"date": "2026-03-20", "close": 11.2, "volume": 184140.0}, {"date": "2026-03-23", "close": 11.6, "volume": 140024.0}, {"date": "2026-03-24", "close": 11.63, "volume": 124627.0}, {"date": "2026-03-25", "close": 12.05, "volume": 358847.0}, {"date": "2026-03-26", "close": 11.62, "volume": 197496.0}, {"date": "2026-03-27", "close": 11.16, "volume": 316190.0}, {"date": "2026-03-30", "close": 11.12, "volume": 482436.0}, {"date": "2026-03-31", "close": 11.69, "volume": 644900.0}, {"date": "2026-04-01", "close": 11.85, "volume": 329025.0}, {"date": "2026-04-02", "close": 11.75, "volume": 434847.0}, {"date": "2026-04-06", "close": 11.6, "volume": 157506.0}, {"date": "2026-04-07", "close": 11.46, "volume": 135105.0}, {"date": "2026-04-08", "close": 11.79, "volume": 209279.0}, {"date": "2026-04-09", "close": 11.58, "volume": 904068.0}, {"date": "2026-04-10", "close": 11.49, "volume": 300874.0}, {"date": "2026-04-13", "close": 11.61, "volume": 173566.0}, {"date": "2026-04-14", "close": 11.79, "volume": 126126.0}, {"date": "2026-04-15", "close": 11.87, "volume": 112629.0}, {"date": "2026-04-16", "close": 11.95, "volume": 67493.0}, {"date": "2026-04-17", "close": 11.94, "volume": 232860.0}, {"date": "2026-04-20", "close": 12.25, "volume": 300342.0}, {"date": "2026-04-21", "close": 12.01, "volume": 224407.0}, {"date": "2026-04-22", "close": 12.01, "volume": 252840.0}, {"date": "2026-04-23", "close": 11.57, "volume": 257626.0}, {"date": "2026-04-24", "close": 11.33, "volume": 168626.0}, {"date": "2026-04-27", "close": 11.22, "volume": 265459.0}, {"date": "2026-04-28", "close": 11.19, "volume": 170983.0}, {"date": "2026-04-29", "close": 12.2, "volume": 598434.0}, {"date": "2026-04-30", "close": 11.94, "volume": 276454.0}, {"date": "2026-05-01", "close": 11.85, "volume": 226887.0}, {"date": "2026-05-04", "close": 11.78, "volume": 111780.0}, {"date": "2026-05-05", "close": 11.63, "volume": 146722.0}, {"date": "2026-05-06", "close": 12.29, "volume": 222704.0}, {"date": "2026-05-07", "close": 11.99, "volume": 172051.0}, {"date": "2026-05-08", "close": 11.82, "volume": 810531.0}, {"date": "2026-05-11", "close": 11.56, "volume": 322579.0}, {"date": "2026-05-12", "close": 11.69, "volume": 461829.0}, {"date": "2026-05-13", "close": 11.82, "volume": 534188.0}, {"date": "2026-05-14", "close": 12.41, "volume": 902159.0}, {"date": "2026-05-15", "close": 11.82, "volume": 506920.0}, {"date": "2026-05-18", "close": 11.92, "volume": 796872.0}, {"date": "2026-05-19", "close": 11.58, "volume": 278693.0}, {"date": "2026-05-20", "close": 11.7, "volume": 496739.0}, {"date": "2026-05-21", "close": 11.87, "volume": 440432.0}, {"date": "2026-05-22", "close": 11.86, "volume": 89416.0}, {"date": "2026-05-26", "close": 12.74, "volume": 546226.0}, {"date": "2026-05-27", "close": 13.98, "volume": 1919883.0}, {"date": "2026-05-28", "close": 13.81, "volume": 763540.0}, {"date": "2026-05-29", "close": 14.71, "volume": 1256712.0}, {"date": "2026-06-01", "close": 14.52, "volume": 872178.0}, {"date": "2026-06-02", "close": 13.86, "volume": 440511.0}, {"date": "2026-06-03", "close": 13.25, "volume": 430391.0}, {"date": "2026-06-04", "close": 13.23, "volume": 344816.0}, {"date": "2026-06-05", "close": 13.24, "volume": 655131.0}, {"date": "2026-06-08", "close": 13.37, "volume": 297050.0}, {"date": "2026-06-09", "close": 14.02, "volume": 595008.0}, {"date": "2026-06-10", "close": 14.23, "volume": 534631.0}, {"date": "2026-06-11", "close": 15.98, "volume": 2001927.0}, {"date": "2026-06-12", "close": 15.26, "volume": 552369.0}, {"date": "2026-06-15", "close": 15.11, "volume": 376373.0}, {"date": "2026-06-16", "close": 14.87, "volume": 640592.0}, {"date": "2026-06-17", "close": 14.57, "volume": 1156761.0}, {"date": "2026-06-18", "close": 13.75, "volume": 1918161.0}, {"date": "2026-06-22", "close": 13.19, "volume": 1456388.0}, {"date": "2026-06-23", "close": 13.03, "volume": 736924.0}, {"date": "2026-06-24", "close": 12.74, "volume": 688688.0}, {"date": "2026-06-25", "close": 12.75, "volume": 588850.0}, {"date": "2026-06-26", "close": 12.83, "volume": 355340.0}, {"date": "2026-06-29", "close": 12.88, "volume": 404204.0}, {"date": "2026-06-30", "close": 13.0, "volume": 451117.0}, {"date": "2026-07-01", "close": 12.67, "volume": 264354.0}, {"date": "2026-07-02", "close": 12.55, "volume": 316288.0}, {"date": "2026-07-06", "close": 13.02, "volume": 238815.0}, {"date": "2026-07-07", "close": 12.95, "volume": 261977.0}, {"date": "2026-07-08", "close": 12.97, "volume": 218415.0}, {"date": "2026-07-09", "close": 13.05, "volume": 266467.0}, {"date": "2026-07-10", "close": 13.55, "volume": 268746.0}, {"date": "2026-07-13", "close": 13.47, "volume": 234511.0}, {"date": "2026-07-14", "close": 13.85, "volume": 235913.0}, {"date": "2026-07-15", "close": 13.78, "volume": 153238.0}, {"date": "2026-07-16", "close": 13.31, "volume": 186480.0}, {"date": "2026-07-17", "close": 13.12, "volume": 140055.0}, {"date": "2026-07-20", "close": 13.17, "volume": 151102.0}, {"date": "2026-07-21", "close": 13.6, "volume": 186674.0}, {"date": "2026-07-22", "close": 13.99, "volume": 381965.0}, {"date": "2026-07-23", "close": 13.62, "volume": 254000.0}, {"date": "2026-07-24", "close": 13.67, "volume": 267893.0}, {"date": "2026-07-27", "close": 13.98, "volume": 247862.0}, {"date": "2026-07-28", "close": 13.6, "volume": 194077.0}, {"date": "2026-07-29", "close": 13.55, "volume": 171980.0}, {"date": "2026-07-30", "close": 13.9, "volume": 141601.0}, {"date": "2026-07-31", "close": 14.0, "volume": 285203.0}, {"date": "2026-08-03", "close": 13.89, "volume": 140058.0}, {"date": "2026-08-04", "close": 13.68, "volume": 389447.0}, {"date": "2026-08-05", "close": 13.76, "volume": 123643.0}, {"date": "2026-08-06", "close": 13.8, "volume": 123470.0}, {"date": "2026-08-07", "close": 13.83, "volume": 318086.0}, {"date": "2026-08-10", "close": 14.3, "volume": 390740.0}, {"date": "2026-08-11", "close": 13.5, "volume": 375298.0}, {"date": "2026-08-12", "close": 13.5, "volume": 285519.0}, {"date": "2026-08-13", "close": 13.36, "volume": 167103.0}, {"date": "2026-08-14", "close": 13.34, "volume": 117363.0}, {"date": "2026-08-17", "close": 13.32, "volume": 202671.0}, {"date": "2026-08-18", "close": 13.1, "volume": 302889.0}, {"date": "2026-08-19", "close": 13.21, "volume": 265794.0}, {"date": "2026-08-20", "close": 13.2, "volume": 259311.0}, {"date": "2026-08-21", "close": 13.14, "volume": 136630.0}, {"date": "2026-08-24", "close": 13.55, "volume": 184197.0}, {"date": "2026-08-25", "close": 13.52, "volume": 121495.0}, {"date": "2026-08-26", "close": 13.36, "volume": 110584.0}, {"date": "2026-08-27", "close": 13.03, "volume": 201338.0}, {"date": "2026-08-28", "close": 13.06, "volume": 88770.0}, {"date": "2026-08-31", "close": 13.28, "volume": 194956.0}, {"date": "2026-09-01", "close": 13.1, "volume": 105968.0}, {"date": "2026-09-02", "close": 13.31, "volume": 165120.0}, {"date": "2026-09-03", "close": 12.97, "volume": 464581.0}, {"date": "2026-09-04", "close": 13.03, "volume": 800162.0}, {"date": "2026-09-08", "close": 13.08, "volume": 556277.0}, {"date": "2026-09-09", "close": 13.04, "volume": 307007.0}, {"date": "2026-09-10", "close": 13.54, "volume": 680252.0}, {"date": "2026-09-11", "close": 13.25, "volume": 865216.0}, {"date": "2026-09-14", "close": 13.8, "volume": 361650.0}, {"date": "2026-09-15", "close": 13.94, "volume": 295195.0}, {"date": "2026-09-16", "close": 13.8, "volume": 265840.0}, {"date": "2026-09-17", "close": 14.01, "volume": 197949.0}, {"date": "2026-09-18", "close": 13.7, "volume": 113625.0}, {"date": "2026-09-21", "close": 14.09, "volume": 158451.0}, {"date": "2026-09-22", "close": 14.18, "volume": 449236.0}, {"date": "2026-09-23", "close": 13.98, "volume": 164374.0}, {"date": "2026-09-24", "close": 13.38, "volume": 126457.0}, {"date": "2026-09-25", "close": 13.02, "volume": 155203.0}, {"date": "2026-09-28", "close": 12.08, "volume": 259651.0}, {"date": "2026-09-29", "close": 12.15, "volume": 318251.0}, {"date": "2026-09-30", "close": 12.27, "volume": 313946.0}, {"date": "2026-10-01", "close": 11.65, "volume": 455304.0}, {"date": "2026-10-02", "close": 11.72, "volume": 303100.0}, {"date": "2026-10-05", "close": 12.51, "volume": 329088.0}, {"date": "2026-10-06", "close": 12.69, "volume": 321808.0}, {"date": "2026-10-07", "close": 12.62, "volume": 324843.0}, {"date": "2026-10-08", "close": 12.8, "volume": 358075.0}, {"date": "2026-10-09", "close": 12.37, "volume": 422747.0}, {"date": "2026-10-12", "close": 12.3, "volume": 130683.0}, {"date": "2026-10-13", "close": 12.25, "volume": 291279.0}], "refreshing": true}