{"ticker": "TRMD", "overview": {"cik": "1655891", "ticker": "TRMD", "name": "TORM plc", "industry": "Deep Sea Foreign Transportation of Freight", "country": "United Kingdom", "sic": "4412", "announcements": [{"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0000919574-26-006476", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-24", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-037585", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-24", "title": "Foreign material event", "accession": "0000919574-26-006471", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0000919574-26-006451", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001213900-26-102740", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-18", "title": "Foreign material event", "accession": "0000919574-26-006391", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0000919574-26-006390", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-17", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-036989", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-16", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-036787", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-16", "title": "Foreign material event", "accession": "0000919574-26-006339", "price_sensitive": true}, {"form": "424B7", "date": "2026-09-16", "title": "Form 424B7", "accession": "0001193125-26-392520", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-15", "title": "Foreign material event", "accession": "0000919574-26-006318", "price_sensitive": true}, {"form": "424B7", "date": "2026-09-15", "title": "Form 424B7", "accession": "0001193125-26-390905", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-11", "title": "Foreign material event", "accession": "0000919574-26-006252", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-02", "title": "Foreign material event", "accession": "0000919574-26-006143", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0000919574-26-005940", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-26", "title": "Foreign material event", "accession": "0001628280-26-058979", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-26", "title": "Foreign material event", "accession": "0001628280-26-058978", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-24", "title": "Foreign material event", "accession": "0000919574-26-005684", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-07", "title": "Foreign material event", "accession": "0000919574-26-004877", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "Foreign material event", "accession": "0000919574-26-004088", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-23", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-026091", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001213900-26-070795", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-02", "title": "CURRENT REPORT OF FOREIGN ISSUER PURSUANT TO RULES 13A-16 AND 15D-16 AMENDMENTS", "accession": "0000919574-26-003796", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-21", "title": "Foreign material event", "accession": "0000919574-26-003642", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 1, "first_date": "2026-08-27", "last_date": "2026-08-27"}, "metrics": {"ticker": "TRMD", "has_prices": true, "as_of": "2026-09-23", "last": 34.42, "prev_close": 34.63, "change": -0.21000000000000085, "change_pct": -0.006064106266243166, "session_volume": 2541868.0, "vwap_5": 35.959920373461834, "vwap_20": 34.8240946951521, "vwap_60": 32.832536835298036, "vwap_250": 28.40291985045544, "high_52w": 38.23, "low_52w": 19.39, "avg_volume_20": 1843190.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000919574-26-006476", "src": "INSIDERS", "ticker": "TRMD", "cik": "1655891", "company": "TORM plc", "company_raw": "TORM plc", "who": "Jacob Balslev Meldgaard", "who_key": "Meldgaard Jacob Balslev", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2325731.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of Freight", "country": "United Kingdom", "headline": "CEO files routine paperwork on TRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2117756/000091957426006476/0000919574-26-006476-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57108}, {"id": "13DG-0001140361-26-037585", "src": "13DG", "ticker": "TRMD", "cik": "1655891", "company": "TORM plc", "company_raw": "TORM plc", "who": "Oaktree Capital Holdings, LLC", "who_key": "Oaktree Capital Holdings, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of Freight", "country": "United Kingdom", "headline": "Oaktree Capital Holdings, LLC moves to a 6.17% activist stake in TRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1790787/0001140361-26-037585-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57108}, {"id": "13DG-0001140361-26-036989", "src": "13DG", "ticker": "TRMD", "cik": "1655891", "company": "TORM plc", "company_raw": "TORM plc", "who": "Hafnia Ltd", "who_key": "Hafnia Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of Freight", "country": "United Kingdom", "headline": "Hafnia Ltd moves to a 18.22% activist stake in TRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1815779/0001140361-26-036989-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67188}, {"id": "13DG-0001140361-26-036787", "src": "13DG", "ticker": "TRMD", "cik": "1655891", "company": "TORM plc", "company_raw": "TORM plc", "who": "Oaktree Capital Holdings, LLC", "who_key": "Oaktree Capital Holdings, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of Freight", "country": "United Kingdom", "headline": "Oaktree Capital Holdings, LLC moves to a 11.06% activist stake in TRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1790787/0001140361-26-036787-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68628}, {"id": "0000919574-26-005940", "src": "INSIDERS", "ticker": "TRMD", "cik": "1655891", "company": "TORM plc", "company_raw": "TORM plc", "who": "Kim Balle", "who_key": "Balle Kim", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 0.0, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of Freight", "country": "United Kingdom", "headline": "TRMD lands $0 from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/2126676/000091957426005940/0000919574-26-005940-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "13DG-0001140361-26-026091", "src": "13DG", "ticker": "TRMD", "cik": "1655891", "company": "TORM plc", "company_raw": "TORM plc", "who": "Oaktree Capital Group Holdings GP, LLC", "who_key": "Oaktree Capital Group Holdings GP, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of Freight", "country": "United Kingdom", "headline": "Oaktree Capital Group Holdings GP, LLC moves to a 19.86% activist stake in TRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1403525/0001140361-26-026091-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-22", "mins": 192468}], "recent_buys": [{"id": "0000919574-26-005940", "src": "INSIDERS", "ticker": "TRMD", "cik": "1655891", "company": "TORM plc", "company_raw": "TORM plc", "who": "Kim Balle", "who_key": "Balle Kim", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 0.0, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of Freight", "country": "United Kingdom", "headline": "TRMD lands $0 from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/2126676/000091957426005940/0000919574-26-005940-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}], "institutional": [{"id": "13DG-0001140361-26-037585", "src": "13DG", "ticker": "TRMD", "cik": "1655891", "company": "TORM plc", "company_raw": "TORM plc", "who": "Oaktree Capital Holdings, LLC", "who_key": "Oaktree Capital Holdings, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of Freight", "country": "United Kingdom", "headline": "Oaktree Capital Holdings, LLC moves to a 6.17% activist stake in TRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1790787/0001140361-26-037585-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57108}, {"id": "13DG-0001140361-26-036989", "src": "13DG", "ticker": "TRMD", "cik": "1655891", "company": "TORM plc", "company_raw": "TORM plc", "who": "Hafnia Ltd", "who_key": "Hafnia Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of Freight", "country": "United Kingdom", "headline": "Hafnia Ltd moves to a 18.22% activist stake in TRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1815779/0001140361-26-036989-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67188}, {"id": "13DG-0001140361-26-036787", "src": "13DG", "ticker": "TRMD", "cik": "1655891", "company": "TORM plc", "company_raw": "TORM plc", "who": "Oaktree Capital Holdings, LLC", "who_key": "Oaktree Capital Holdings, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of Freight", "country": "United Kingdom", "headline": "Oaktree Capital Holdings, LLC moves to a 11.06% activist stake in TRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1790787/0001140361-26-036787-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68628}, {"id": "13DG-0001140361-26-026091", "src": "13DG", "ticker": "TRMD", "cik": "1655891", "company": "TORM plc", "company_raw": "TORM plc", "who": "Oaktree Capital Group Holdings GP, LLC", "who_key": "Oaktree Capital Group Holdings GP, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of Freight", "country": "United Kingdom", "headline": "Oaktree Capital Group Holdings GP, LLC moves to a 19.86% activist stake in TRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1403525/0001140361-26-026091-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-22", "mins": 192468}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "TORM plc - Class A Common Stock", "new_value": "TORM plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001655891", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001655891", "applied": 1, "detected_at": "2026-10-28T01:46:16.222878"}]}, "key_people": [{"who": "Kim Balle", "who_key": "Balle Kim", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 22.5, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2026-08-27", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2126676/000091957426005940/0000919574-26-005940-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2026-08-27", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2126676/000091957426005940/0000919574-26-005940-index.htm"}}], "activity": [{"date": "2026-08-27", "net": 0}], "announcements": [{"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0000919574-26-006476", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-24", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-037585", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-24", "title": "Foreign material event", "accession": "0000919574-26-006471", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0000919574-26-006451", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001213900-26-102740", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-18", "title": "Foreign material event", "accession": "0000919574-26-006391", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0000919574-26-006390", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-17", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-036989", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-16", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-036787", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-16", "title": "Foreign material event", "accession": "0000919574-26-006339", "price_sensitive": true}, {"form": "424B7", "date": "2026-09-16", "title": "Form 424B7", "accession": "0001193125-26-392520", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-15", "title": "Foreign material event", "accession": "0000919574-26-006318", "price_sensitive": true}, {"form": "424B7", "date": "2026-09-15", "title": "Form 424B7", "accession": "0001193125-26-390905", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-11", "title": "Foreign material event", "accession": "0000919574-26-006252", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-02", "title": "Foreign material event", "accession": "0000919574-26-006143", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0000919574-26-005940", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-26", "title": "Foreign material event", "accession": "0001628280-26-058979", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-26", "title": "Foreign material event", "accession": "0001628280-26-058978", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-24", "title": "Foreign material event", "accession": "0000919574-26-005684", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-07", "title": "Foreign material event", "accession": "0000919574-26-004877", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "Foreign material event", "accession": "0000919574-26-004088", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-23", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-026091", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001213900-26-070795", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-02", "title": "CURRENT REPORT OF FOREIGN ISSUER PURSUANT TO RULES 13A-16 AND 15D-16 AMENDMENTS", "accession": "0000919574-26-003796", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-21", "title": "Foreign material event", "accession": "0000919574-26-003642", "price_sensitive": true}], "performance": {"ticker": "TRMD", "has_prices": true, "summary": {"n": 1, "avg": 0.08238993710691826, "win_rate": 1.0, "best": 0.08238993710691826, "worst": 0.08238993710691826, "as_of": "2026-09-23"}, "buys": [{"who": "Balle Kim", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 0.0, "date": "2026-08-27", "score": 22.5, "ref_price": 31.8, "return": 0.08238993710691826}]}, "price_series": [{"date": "2018-03-09", "close": 7.7, "volume": 1115.0}, {"date": "2018-03-12", "close": 8.1, "volume": 5323.0}, {"date": "2018-03-13", "close": 8.1, "volume": 16314.0}, {"date": "2018-03-14", "close": 8.05, "volume": 5600.0}, {"date": "2018-03-15", "close": 8.05, "volume": null}, {"date": "2018-03-16", "close": 7.5, "volume": 10154.0}, {"date": "2018-03-19", "close": 7.85, "volume": 5167.0}, {"date": "2018-03-20", "close": 7.85, "volume": null}, {"date": "2018-03-21", "close": 7.445, "volume": 2065.0}, {"date": "2018-03-22", "close": 7.4, "volume": 622.0}, {"date": "2018-03-23", "close": 7.4852, "volume": 2000.0}, {"date": "2018-03-26", "close": 7.53, "volume": 3100.0}, {"date": "2018-03-27", "close": 7.4, "volume": 1400.0}, {"date": "2018-03-28", "close": 7.4, "volume": 2500.0}, {"date": "2018-03-29", "close": 7.3999, "volume": 202.0}, {"date": "2018-04-02", "close": 7.3999, "volume": null}, {"date": "2018-04-03", "close": 7.45, "volume": 100.0}, {"date": "2018-04-04", "close": 7.1, "volume": 5500.0}, {"date": "2018-04-05", "close": 7.3, "volume": 200.0}, {"date": "2018-04-06", "close": 7.3, "volume": null}, {"date": "2018-04-09", "close": 7.3, "volume": null}, {"date": "2018-04-10", "close": 7.4487, "volume": 1461.0}, {"date": "2018-04-11", "close": 7.45, "volume": 775.0}, {"date": "2018-04-12", "close": 7.415, "volume": 1076.0}, {"date": "2018-04-13", "close": 7.415, "volume": null}, {"date": "2018-04-16", "close": 7.45, "volume": 2440.0}, {"date": "2018-04-17", "close": 7.47, "volume": 478.0}, {"date": "2018-04-18", "close": 7.63, "volume": 1087.0}, {"date": "2018-04-19", "close": 7.63, "volume": null}, {"date": "2018-04-20", "close": 8.08, "volume": 2838.0}, {"date": "2018-04-23", "close": 8.05, "volume": 625.0}, {"date": "2018-04-24", "close": 8.2, "volume": 174.0}, {"date": "2018-04-25", "close": 7.701, "volume": 11103.0}, {"date": "2018-04-26", "close": 7.8, "volume": 1341.0}, {"date": "2018-04-27", "close": 7.8, "volume": null}, {"date": "2018-04-30", "close": 8.0, "volume": 111.0}, {"date": "2018-05-01", "close": 8.0, "volume": null}, {"date": "2018-05-02", "close": 8.0, "volume": null}, {"date": "2018-05-03", "close": 8.0, "volume": null}, {"date": "2018-05-04", "close": 7.75, "volume": 371.0}, {"date": "2018-05-07", "close": 7.75, "volume": null}, {"date": "2018-05-08", "close": 7.75, "volume": null}, {"date": "2018-05-09", "close": 7.75, "volume": null}, {"date": "2018-05-10", "close": 7.75, "volume": null}, {"date": "2018-05-11", "close": 7.75, "volume": null}, {"date": "2018-05-14", "close": 7.9087, "volume": 2400.0}, {"date": "2018-05-15", "close": 7.93, "volume": 1200.0}, {"date": "2018-05-16", "close": 7.93, "volume": null}, {"date": "2018-05-17", "close": 7.93, "volume": null}, {"date": "2018-05-18", "close": 7.6, "volume": 1900.0}, {"date": "2018-05-21", "close": 8.0, "volume": 500.0}, {"date": "2018-05-22", "close": 8.0, "volume": null}, {"date": "2018-05-23", "close": 7.1279, "volume": 500.0}, {"date": "2018-05-24", "close": 7.5701, "volume": 2000.0}, {"date": "2018-05-25", "close": 7.58, "volume": 400.0}, {"date": "2018-05-29", "close": 7.58, "volume": null}, {"date": "2018-05-30", "close": 7.32, "volume": 2600.0}, {"date": "2018-05-31", "close": 7.32, "volume": null}, {"date": "2018-06-01", "close": 7.69, "volume": 1191.0}, {"date": "2018-06-04", "close": 7.85, "volume": 800.0}, {"date": "2018-06-05", "close": 7.86, "volume": 200.0}, {"date": "2018-06-06", "close": 7.86, "volume": null}, {"date": "2018-06-07", "close": 7.9862, "volume": 3000.0}, {"date": "2018-06-08", "close": 7.9862, "volume": null}, {"date": "2018-06-11", "close": 7.9862, "volume": null}, {"date": "2018-06-12", "close": 7.9862, "volume": null}, {"date": "2018-06-13", "close": 7.9862, "volume": null}, {"date": "2018-06-14", "close": 7.9862, "volume": null}, {"date": "2018-06-15", "close": 8.05, "volume": 7000.0}, {"date": "2018-06-18", "close": 8.05, "volume": null}, {"date": "2018-06-19", "close": 7.7146, "volume": 452.0}, {"date": "2018-06-20", "close": 7.7146, "volume": null}, {"date": "2018-06-21", "close": 7.8, "volume": 775.0}, {"date": "2018-06-22", "close": 7.8, "volume": null}, {"date": "2018-06-25", "close": 7.8, "volume": null}, {"date": "2018-06-26", "close": 7.25, "volume": 150.0}, {"date": "2018-06-27", "close": 7.25, "volume": null}, {"date": "2018-06-28", "close": 7.25, "volume": null}, {"date": "2018-06-29", "close": 7.25, "volume": null}, {"date": "2018-07-02", "close": 7.25, "volume": null}, {"date": "2018-07-03", "close": 7.25, "volume": null}, {"date": "2018-07-05", "close": 7.25, "volume": null}, {"date": "2018-07-06", "close": 7.25, "volume": null}, {"date": "2018-07-09", "close": 7.25, "volume": null}, {"date": "2018-07-10", "close": 7.25, "volume": null}, {"date": "2018-07-11", "close": 7.25, "volume": null}, {"date": "2018-07-12", "close": 7.25, "volume": null}, {"date": "2018-07-13", "close": 7.25, "volume": null}, {"date": "2018-07-16", "close": 7.25, "volume": null}, {"date": "2018-07-17", "close": 7.25, "volume": null}, {"date": "2018-07-18", "close": 7.25, "volume": null}, {"date": "2018-07-19", "close": 7.25, "volume": null}, {"date": "2018-07-20", "close": 7.25, "volume": null}, {"date": "2018-07-23", "close": 7.25, "volume": null}, {"date": "2018-07-24", "close": 7.25, "volume": null}, {"date": "2018-07-25", "close": 7.25, "volume": null}, {"date": "2018-07-26", "close": 7.6775, "volume": 552.0}, {"date": "2018-07-27", "close": 7.6775, "volume": null}, {"date": "2018-07-30", "close": 7.6775, "volume": null}, {"date": "2018-07-31", "close": 7.75, "volume": 300.0}, {"date": "2018-08-01", "close": 7.85, "volume": 1970.0}, {"date": "2018-08-02", "close": 7.85, "volume": null}, {"date": "2018-08-03", "close": 7.85, "volume": null}, {"date": "2018-08-06", "close": 7.64, "volume": 1000.0}, {"date": "2018-08-07", "close": 7.58, "volume": 500.0}, {"date": "2018-08-08", "close": 7.48, "volume": 597.0}, {"date": "2018-08-09", "close": 7.22, "volume": 400.0}, {"date": "2018-08-10", "close": 7.0, "volume": 2100.0}, {"date": "2018-08-13", "close": 6.79, "volume": 5400.0}, {"date": "2018-08-14", "close": 6.57, "volume": 600.0}, {"date": "2018-08-15", "close": 6.62, "volume": 4960.0}, {"date": "2018-08-16", "close": 6.6, "volume": 3890.0}, {"date": "2018-08-17", "close": 6.5999, "volume": 5500.0}, {"date": "2018-08-20", "close": 6.6, "volume": 4353.0}, {"date": "2018-08-21", "close": 6.6189, "volume": 3500.0}, {"date": "2018-08-22", "close": 6.6, "volume": 254.0}, {"date": "2018-08-23", "close": 6.6, "volume": null}, {"date": "2018-08-24", "close": 6.6, "volume": 2207.0}, {"date": "2018-08-27", "close": 6.63, "volume": 150.0}, {"date": "2018-08-28", "close": 6.63, "volume": null}, {"date": "2018-08-29", "close": 6.77, "volume": 104.0}, {"date": "2018-08-30", "close": 6.52, "volume": 850.0}, {"date": "2018-08-31", "close": 6.57, "volume": 250.0}, {"date": "2018-09-04", "close": 6.49, "volume": 2442.0}, {"date": "2018-09-05", "close": 6.49, "volume": null}, {"date": "2018-09-06", "close": 6.49, "volume": null}, {"date": "2018-09-07", "close": 6.49, "volume": null}, {"date": "2018-09-10", "close": 6.49, "volume": null}, {"date": "2018-09-11", "close": 7.09, "volume": 250.0}, {"date": "2018-09-12", "close": 7.09, "volume": null}, {"date": "2018-09-13", "close": 7.0, "volume": 501.0}, {"date": "2018-09-14", "close": 7.0, "volume": null}, {"date": "2018-09-17", "close": 5.9392, "volume": 6585.0}, {"date": "2018-09-18", "close": 5.9392, "volume": null}, {"date": "2018-09-19", "close": 5.9392, "volume": null}, {"date": "2018-09-20", "close": 5.9392, "volume": null}, {"date": "2018-09-21", "close": 5.9392, "volume": null}, {"date": "2018-09-24", "close": 6.38, "volume": 99.0}, {"date": "2018-09-25", "close": 6.38, "volume": null}, {"date": "2018-09-26", "close": 6.4706, "volume": 200.0}, {"date": "2018-09-27", "close": 6.4706, "volume": null}, {"date": "2018-09-28", "close": 6.6, "volume": 305.0}, {"date": "2018-10-01", "close": 6.534, "volume": 640.0}, {"date": "2018-10-02", "close": 6.6, "volume": 400.0}, {"date": "2018-10-03", "close": 6.6, "volume": null}, {"date": "2018-10-04", "close": 6.52, "volume": 100.0}, {"date": "2018-10-05", "close": 6.52, "volume": null}, {"date": "2018-10-08", "close": 6.6, "volume": 300.0}, {"date": "2018-10-09", "close": 6.6, "volume": null}, {"date": "2018-10-10", "close": 6.52, "volume": 650.0}, {"date": "2018-10-11", "close": 6.44, "volume": 600.0}, {"date": "2018-10-12", "close": 6.37, "volume": 200.0}, {"date": "2018-10-15", "close": 6.1999, "volume": 8120.0}, {"date": "2018-10-16", "close": 5.8401, "volume": 7400.0}, {"date": "2018-10-17", "close": 5.8401, "volume": null}, {"date": "2018-10-18", "close": 5.8401, "volume": null}, {"date": "2018-10-19", "close": 5.8401, "volume": null}, {"date": "2018-10-22", "close": 6.12, "volume": 200.0}, {"date": "2018-10-23", "close": 6.12, "volume": null}, {"date": "2018-10-24", "close": 6.12, "volume": null}, {"date": "2018-10-25", "close": 6.12, "volume": null}, {"date": "2018-10-26", "close": 6.0, "volume": 600.0}, {"date": "2018-10-29", "close": 6.0, "volume": null}, {"date": "2018-10-30", "close": 6.05, "volume": 650.0}, {"date": "2018-10-31", "close": 5.5746, "volume": 2152.0}, {"date": "2018-11-01", "close": 5.5746, "volume": null}, {"date": "2018-11-02", "close": 5.5746, "volume": null}, {"date": "2018-11-05", "close": 5.5746, "volume": null}, {"date": "2018-11-06", "close": 5.5746, "volume": null}, {"date": "2018-11-07", "close": 6.55, "volume": 5191.0}, {"date": "2018-11-08", "close": 6.55, "volume": 3600.0}, {"date": "2018-11-09", "close": 6.65, "volume": 701.0}, {"date": "2018-11-12", "close": 6.65, "volume": null}, {"date": "2018-11-13", "close": 6.65, "volume": null}, {"date": "2018-11-14", "close": 6.65, "volume": null}, {"date": "2018-11-15", "close": 6.65, "volume": null}, {"date": "2018-11-16", "close": 7.2808, "volume": 686.0}, {"date": "2018-11-19", "close": 7.0, "volume": 200.0}, {"date": "2018-11-20", "close": 5.91, "volume": 249.0}, {"date": "2018-11-21", "close": 6.2049, "volume": 2769.0}, {"date": "2018-11-23", "close": 6.4, "volume": 3025.0}, {"date": "2018-11-26", "close": 6.48, "volume": 100.0}, {"date": "2018-11-27", "close": 5.87, "volume": 1300.0}, {"date": "2018-11-28", "close": 5.87, "volume": null}, {"date": "2018-11-29", "close": 6.7, "volume": 7700.0}, {"date": "2018-11-30", "close": 6.8, "volume": 4180.0}, {"date": "2018-12-03", "close": 7.15, "volume": 537.0}, {"date": "2018-12-04", "close": 7.3052, "volume": 100.0}, {"date": "2018-12-06", "close": 7.3052, "volume": null}, {"date": "2018-12-07", "close": 7.3052, "volume": null}, {"date": "2018-12-10", "close": 7.15, "volume": 1503.0}, {"date": "2018-12-11", "close": 6.79, "volume": 837.0}, {"date": "2018-12-12", "close": 6.08, "volume": 300.0}, {"date": "2018-12-13", "close": 6.32, "volume": 406.0}, {"date": "2018-12-14", "close": 6.1511, "volume": 108.0}, {"date": "2018-12-17", "close": 6.1511, "volume": null}, {"date": "2018-12-18", "close": 6.1511, "volume": null}, {"date": "2018-12-19", "close": 6.1511, "volume": null}, {"date": "2018-12-20", "close": 6.1511, "volume": null}, {"date": "2018-12-21", "close": 5.6445, "volume": 600.0}, {"date": "2018-12-24", "close": 5.6445, "volume": null}, {"date": "2018-12-26", "close": 5.6445, "volume": null}, {"date": "2018-12-27", "close": 5.6445, "volume": null}, {"date": "2018-12-28", "close": 5.95, "volume": 1750.0}, {"date": "2018-12-31", "close": 5.8834, "volume": 160.0}, {"date": "2019-01-02", "close": 5.95, "volume": 250.0}, {"date": "2019-01-03", "close": 5.95, "volume": null}, {"date": "2019-01-04", "close": 5.95, "volume": null}, {"date": "2019-01-07", "close": 5.95, "volume": null}, {"date": "2019-01-08", "close": 5.95, "volume": null}, {"date": "2019-01-09", "close": 5.95, "volume": null}, {"date": "2019-01-10", "close": 5.95, "volume": null}, {"date": "2019-01-11", "close": 5.95, "volume": null}, {"date": "2019-01-14", "close": 5.95, "volume": null}, {"date": "2019-01-15", "close": 5.95, "volume": null}, {"date": "2019-01-16", "close": 5.95, "volume": null}, {"date": "2019-01-17", "close": 5.95, "volume": null}, {"date": "2019-01-18", "close": 5.78, "volume": 981.0}, {"date": "2019-01-22", "close": 5.78, "volume": null}, {"date": "2019-01-23", "close": 5.78, "volume": null}, {"date": "2019-01-24", "close": 5.78, "volume": null}, {"date": "2019-01-25", "close": 5.78, "volume": null}, {"date": "2019-01-28", "close": 5.78, "volume": null}, {"date": "2019-01-29", "close": 5.78, "volume": null}, {"date": "2019-01-30", "close": 5.78, "volume": null}, {"date": "2019-01-31", "close": 6.2104, "volume": 505.0}, {"date": "2019-02-01", "close": 5.85, "volume": 505.0}, {"date": "2019-02-04", "close": 5.99, "volume": 100.0}, {"date": "2019-02-05", "close": 5.99, "volume": null}, {"date": "2019-02-06", "close": 5.99, "volume": null}, {"date": "2019-02-07", "close": 5.99, "volume": 200.0}, {"date": "2019-02-08", "close": 5.99, "volume": null}, {"date": "2019-02-11", "close": 5.99, "volume": null}, {"date": "2019-02-12", "close": 5.99, "volume": null}, {"date": "2019-02-13", "close": 5.99, "volume": null}, {"date": "2019-02-14", "close": 5.99, "volume": null}, {"date": "2019-02-15", "close": 5.99, "volume": 200.0}, {"date": "2019-02-19", "close": 5.99, "volume": null}, {"date": "2019-02-20", "close": 5.99, "volume": null}, {"date": "2019-02-21", "close": 5.99, "volume": null}, {"date": "2019-02-22", "close": 5.99, "volume": null}, {"date": "2019-02-25", "close": 5.99, "volume": null}, {"date": "2019-02-26", "close": 5.99, "volume": null}, {"date": "2019-02-27", "close": 5.99, "volume": null}, {"date": "2019-02-28", "close": 5.99, "volume": null}, {"date": "2019-03-01", "close": 5.99, "volume": null}, {"date": "2019-03-04", "close": 5.99, "volume": null}, {"date": "2019-03-05", "close": 5.99, "volume": null}, {"date": "2019-03-06", "close": 5.99, "volume": null}, {"date": "2019-03-07", "close": 5.99, "volume": null}, {"date": "2019-03-08", "close": 5.99, "volume": null}, {"date": "2019-03-11", "close": 5.99, "volume": null}, {"date": "2019-03-12", "close": 5.99, "volume": null}, {"date": "2019-03-13", "close": 5.99, "volume": null}, {"date": "2019-03-14", "close": 5.99, "volume": null}, {"date": "2019-03-15", "close": 5.99, "volume": null}, {"date": "2019-03-18", "close": 5.99, "volume": null}, {"date": "2019-03-19", "close": 7.6999, "volume": 5150.0}, {"date": "2019-03-20", "close": 7.5, "volume": 8061.0}, {"date": "2019-03-21", "close": 7.4374, "volume": 2700.0}, {"date": "2019-03-22", "close": 7.4374, "volume": null}, {"date": "2019-03-25", "close": 7.5, "volume": 150.0}, {"date": "2019-03-26", "close": 7.5, "volume": null}, {"date": "2019-03-27", "close": 7.5, "volume": null}, {"date": "2019-03-28", "close": 7.5, "volume": null}, {"date": "2019-03-29", "close": 7.5, "volume": null}, {"date": "2019-04-01", "close": 7.49, "volume": 711.0}, {"date": "2019-04-02", "close": 7.7199, "volume": 280.0}, {"date": "2019-04-03", "close": 7.72, "volume": 300.0}, {"date": "2019-04-04", "close": 7.72, "volume": null}, {"date": "2019-04-05", "close": 7.72, "volume": null}, {"date": "2019-04-08", "close": 7.52, "volume": 1869.0}, {"date": "2019-04-09", "close": 7.68, "volume": 3350.0}, {"date": "2019-04-10", "close": 7.87, "volume": 2187.0}, {"date": "2019-04-11", "close": 8.24, "volume": 5758.0}, {"date": "2019-04-12", "close": 8.5, "volume": 1079.0}, {"date": "2019-04-15", "close": 8.36, "volume": 603.0}, {"date": "2019-04-16", "close": 7.64, "volume": 1399.0}, {"date": "2019-04-17", "close": 7.64, "volume": null}, {"date": "2019-04-18", "close": 7.64, "volume": null}, {"date": "2019-04-22", "close": 7.68, "volume": 1687.0}, {"date": "2019-04-23", "close": 7.68, "volume": null}, {"date": "2019-04-24", "close": 7.68, "volume": null}, {"date": "2019-04-25", "close": 7.68, "volume": null}, {"date": "2019-04-26", "close": 7.65, "volume": 200.0}, {"date": "2019-04-29", "close": 7.65, "volume": null}, {"date": "2019-04-30", "close": 7.65, "volume": null}, {"date": "2019-05-01", "close": 7.74, "volume": 2257.0}, {"date": "2019-05-02", "close": 7.98, "volume": 891.0}, {"date": "2019-05-03", "close": 8.34, "volume": 650.0}, {"date": "2019-05-06", "close": 8.34, "volume": 240.0}, {"date": "2019-05-07", "close": 8.34, "volume": null}, {"date": "2019-05-08", "close": 7.81, "volume": 1888.0}, {"date": "2019-05-09", "close": 7.81, "volume": null}, {"date": "2019-05-10", "close": 7.81, "volume": null}, {"date": "2019-05-13", "close": 7.81, "volume": null}, {"date": "2019-05-14", "close": 7.81, "volume": null}, {"date": "2019-05-15", "close": 8.6, "volume": 300.0}, {"date": "2019-05-16", "close": 8.6, "volume": null}, {"date": "2019-05-17", "close": 8.6, "volume": null}, {"date": "2019-05-20", "close": 9.3263, "volume": 1079.0}, {"date": "2019-05-21", "close": 10.0, "volume": 940.0}, {"date": "2019-05-22", "close": 9.6, "volume": 1351.0}, {"date": "2019-05-23", "close": 9.0, "volume": 3993.0}, {"date": "2019-05-24", "close": 9.0, "volume": null}, {"date": "2019-05-28", "close": 8.9882, "volume": 440.0}, {"date": "2019-05-29", "close": 8.9882, "volume": null}, {"date": "2019-05-30", "close": 8.9882, "volume": null}, {"date": "2019-05-31", "close": 8.9882, "volume": null}, {"date": "2019-06-03", "close": 8.99, "volume": 202.0}, {"date": "2019-06-04", "close": 8.87, "volume": 12350.0}, {"date": "2019-06-05", "close": 9.42, "volume": 1282.0}, {"date": "2019-06-06", "close": 8.89, "volume": 1166.0}, {"date": "2019-06-07", "close": 11.52, "volume": 2131.0}, {"date": "2019-06-10", "close": 10.51, "volume": 13718.0}, {"date": "2019-06-11", "close": 12.5, "volume": 16601.0}, {"date": "2019-06-12", "close": 10.5, "volume": 6147.0}, {"date": "2019-06-13", "close": 10.0, "volume": 2661.0}, {"date": "2019-06-14", "close": 9.0, "volume": 940.0}, {"date": "2019-06-17", "close": 9.0, "volume": 1059.0}, {"date": "2019-06-18", "close": 9.0, "volume": 731.0}, {"date": "2019-06-19", "close": 9.0, "volume": 1501.0}, {"date": "2019-06-20", "close": 9.5, "volume": 12962.0}, {"date": "2019-06-21", "close": 9.0, "volume": 4031.0}, {"date": "2019-06-24", "close": 9.5, "volume": 2826.0}, {"date": "2019-06-25", "close": 8.77, "volume": 601.0}, {"date": "2019-06-26", "close": 9.0, "volume": 3503.0}, {"date": "2019-06-27", "close": 9.0, "volume": 500.0}, {"date": "2019-06-28", "close": 9.0, "volume": null}, {"date": "2019-07-01", "close": 9.0, "volume": null}, {"date": "2019-07-02", "close": 9.0, "volume": null}, {"date": "2019-07-03", "close": 9.0, "volume": null}, {"date": "2019-07-05", "close": 8.9297, "volume": 7955.0}, {"date": "2019-07-08", "close": 8.9297, "volume": null}, {"date": "2019-07-09", "close": 8.9297, "volume": null}, {"date": "2019-07-10", "close": 8.57, "volume": 8950.0}, {"date": "2019-07-11", "close": 8.7, "volume": 864.0}, {"date": "2019-07-12", "close": 8.7, "volume": null}, {"date": "2019-07-15", "close": 8.3, "volume": 1732.0}, {"date": "2019-07-16", "close": 8.3, "volume": null}, {"date": "2019-07-17", "close": 8.3, "volume": null}, {"date": "2019-07-18", "close": 8.3, "volume": null}, {"date": "2019-07-19", "close": 8.3, "volume": null}, {"date": "2019-07-22", "close": 8.3, "volume": null}, {"date": "2019-07-23", "close": 8.3, "volume": null}, {"date": "2019-07-24", "close": 8.5, "volume": 421.0}, {"date": "2019-07-25", "close": 8.5, "volume": null}, {"date": "2019-07-26", "close": 8.5, "volume": null}, {"date": "2019-07-29", "close": 8.5, "volume": null}, {"date": "2019-07-30", "close": 8.5, "volume": 501.0}, {"date": "2019-07-31", "close": 8.45, "volume": 629.0}, {"date": "2019-08-01", "close": 8.45, "volume": null}, {"date": "2019-08-02", "close": 8.45, "volume": 2136.0}, {"date": "2019-08-05", "close": 7.8, "volume": 2929.0}, {"date": "2019-08-06", "close": 7.8, "volume": null}, {"date": "2019-08-07", "close": 7.8, "volume": 6245.0}, {"date": "2019-08-08", "close": 7.18, "volume": 185.0}, {"date": "2019-08-09", "close": 7.7, "volume": 1460.0}, {"date": "2019-08-12", "close": 7.5701, "volume": 1210.0}, {"date": "2019-08-13", "close": 7.27, "volume": 164.0}, {"date": "2019-08-14", "close": 7.0, "volume": 500.0}, {"date": "2019-08-15", "close": 7.1, "volume": 1296.0}, {"date": "2019-08-16", "close": 7.1, "volume": 100.0}, {"date": "2019-08-19", "close": 7.1, "volume": null}, {"date": "2019-08-20", "close": 8.8615, "volume": 3099.0}, {"date": "2019-08-21", "close": 8.8615, "volume": null}, {"date": "2019-08-22", "close": 8.7, "volume": 4600.0}, {"date": "2019-08-23", "close": 8.62, "volume": 100.0}, {"date": "2019-08-26", "close": 7.77, "volume": 519.0}, {"date": "2019-08-27", "close": 8.5, "volume": 100.0}, {"date": "2019-08-28", "close": 8.5, "volume": null}, {"date": "2019-08-29", "close": 8.5, "volume": null}, {"date": "2019-08-30", "close": 7.79, "volume": 209.0}, {"date": "2019-09-03", "close": 7.77, "volume": 1057.0}, {"date": "2019-09-04", "close": 7.77, "volume": null}, {"date": "2019-09-05", "close": 7.7, "volume": 204.0}, {"date": "2019-09-06", "close": 8.08, "volume": 586.0}, {"date": "2019-09-09", "close": 8.08, "volume": null}, {"date": "2019-09-10", "close": 8.08, "volume": null}, {"date": "2019-09-11", "close": 8.08, "volume": null}, {"date": "2019-09-12", "close": 8.7, "volume": 685.0}, {"date": "2019-09-13", "close": 8.7, "volume": 1113.0}, {"date": "2019-09-16", "close": 8.48, "volume": 3049.0}, {"date": "2019-09-17", "close": 8.48, "volume": null}, {"date": "2019-09-18", "close": 8.45, "volume": 458.0}, {"date": "2019-09-19", "close": 8.45, "volume": 200.0}, {"date": "2019-09-20", "close": 8.45, "volume": null}, {"date": "2019-09-23", "close": 8.5, "volume": 407.0}, {"date": "2019-09-24", "close": 8.5, "volume": null}, {"date": "2019-09-25", "close": 8.5, "volume": 201.0}, {"date": "2019-09-26", "close": 8.5, "volume": null}, {"date": "2019-09-27", "close": 8.5, "volume": null}, {"date": "2019-09-30", "close": 8.5, "volume": null}, {"date": "2019-10-01", "close": 8.5, "volume": null}, {"date": "2019-10-02", "close": 8.51, "volume": 579.0}, {"date": "2019-10-03", "close": 9.0, "volume": 603.0}, {"date": "2019-10-04", "close": 8.7, "volume": 203.0}, {"date": "2019-10-07", "close": 8.86, "volume": 1251.0}, {"date": "2019-10-08", "close": 8.9, "volume": 3013.0}, {"date": "2019-10-09", "close": 10.0263, "volume": 25042.0}, {"date": "2019-10-10", "close": 9.4995, "volume": 4524.0}, {"date": "2019-10-11", "close": 9.9143, "volume": 2398.0}, {"date": "2019-10-14", "close": 9.4049, "volume": 1051.0}, {"date": "2019-10-15", "close": 9.585, "volume": 3281.0}, {"date": "2019-10-16", "close": 9.7494, "volume": 1205.0}, {"date": "2019-10-17", "close": 9.7494, "volume": null}, {"date": "2019-10-18", "close": 9.7636, "volume": 943.0}, {"date": "2019-10-21", "close": 9.615, "volume": 249.0}, {"date": "2019-10-22", "close": 9.5284, "volume": 808.0}, {"date": "2019-10-23", "close": 9.8535, "volume": 2757.0}, {"date": "2019-10-24", "close": 9.7917, "volume": 610.0}, {"date": "2019-10-25", "close": 9.5689, "volume": 640.0}, {"date": "2019-10-28", "close": 9.5689, "volume": null}, {"date": "2019-10-29", "close": 9.5689, "volume": null}, {"date": "2019-10-30", "close": 9.7, "volume": 100.0}, {"date": "2019-10-31", "close": 9.55, "volume": 277.0}, {"date": "2019-11-01", "close": 9.55, "volume": null}, {"date": "2019-11-04", "close": 9.55, "volume": null}, {"date": "2019-11-05", "close": 9.55, "volume": null}, {"date": "2019-11-06", "close": 9.55, "volume": null}, {"date": "2019-11-07", "close": 9.55, "volume": null}, {"date": "2019-11-08", "close": 9.55, "volume": null}, {"date": "2019-11-11", "close": 9.55, "volume": null}, {"date": "2019-11-12", "close": 9.55, "volume": null}, {"date": "2019-11-13", "close": 9.55, "volume": null}, {"date": "2019-11-14", "close": 9.55, "volume": null}, {"date": "2019-11-15", "close": 8.6883, "volume": 111.0}, {"date": "2019-11-18", "close": 8.8, "volume": 527.0}, {"date": "2019-11-19", "close": 8.8, "volume": null}, {"date": "2019-11-20", "close": 8.8, "volume": null}, {"date": "2019-11-21", "close": 8.8, "volume": null}, {"date": "2019-11-22", "close": 8.8, "volume": null}, {"date": "2019-11-25", "close": 9.5913, "volume": 1083.0}, {"date": "2019-11-26", "close": 9.5913, "volume": null}, {"date": "2019-11-27", "close": 10.0, "volume": 525.0}, {"date": "2019-11-29", "close": 9.9, "volume": 625.0}, {"date": "2019-12-02", "close": 9.9, "volume": null}, {"date": "2019-12-03", "close": 9.75, "volume": 400.0}, {"date": "2019-12-04", "close": 9.75, "volume": null}, {"date": "2019-12-05", "close": 9.75, "volume": null}, {"date": "2019-12-06", "close": 9.4328, "volume": 153.0}, {"date": "2019-12-09", "close": 9.5, "volume": 364.0}, {"date": "2019-12-10", "close": 9.5, "volume": null}, {"date": "2019-12-11", "close": 9.11, "volume": 950.0}, {"date": "2019-12-12", "close": 9.17, "volume": 202.0}, {"date": "2019-12-13", "close": 9.17, "volume": null}, {"date": "2019-12-16", "close": 9.17, "volume": null}, {"date": "2019-12-17", "close": 9.17, "volume": null}, {"date": "2019-12-18", "close": 9.7, "volume": 821.0}, {"date": "2019-12-19", "close": 9.7, "volume": null}, {"date": "2019-12-20", "close": 9.7, "volume": null}, {"date": "2019-12-23", "close": 9.7, "volume": null}, {"date": "2019-12-24", "close": 9.7, "volume": null}, {"date": "2019-12-26", "close": 9.7, "volume": null}, {"date": "2019-12-27", "close": 9.7, "volume": null}, {"date": "2019-12-30", "close": 10.29, "volume": 1039.0}, {"date": "2019-12-31", "close": 10.8364, "volume": 1314.0}, {"date": "2020-01-02", "close": 10.5, "volume": 5896.0}, {"date": "2020-01-03", "close": 10.5, "volume": 4307.0}, {"date": "2020-01-06", "close": 10.0, "volume": 390.0}, {"date": "2020-01-07", "close": 10.0, "volume": null}, {"date": "2020-01-08", "close": 10.68, "volume": 3460.0}, {"date": "2020-01-09", "close": 10.68, "volume": 1023.0}, {"date": "2020-01-10", "close": 10.35, "volume": 570.0}, {"date": "2020-01-13", "close": 10.3, "volume": 2206.0}, {"date": "2020-01-14", "close": 9.75, "volume": 1270.0}, {"date": "2020-01-15", "close": 10.0, "volume": 100.0}, {"date": "2020-01-16", "close": 10.0, "volume": null}, {"date": "2020-01-17", "close": 10.0, "volume": null}, {"date": "2020-01-21", "close": 10.0, "volume": null}, {"date": "2020-01-22", "close": 10.0, "volume": null}, {"date": "2020-01-23", "close": 9.51, "volume": 900.0}, {"date": "2020-01-24", "close": 9.3118, "volume": 916.0}, {"date": "2020-01-27", "close": 8.0843, "volume": 637.0}, {"date": "2020-01-28", "close": 8.0843, "volume": null}, {"date": "2020-01-29", "close": 8.0843, "volume": null}, {"date": "2020-01-30", "close": 8.45, "volume": 164.0}, {"date": "2020-01-31", "close": 8.45, "volume": null}, {"date": "2020-02-03", "close": 7.71, "volume": 187.0}, {"date": "2020-02-04", "close": 7.71, "volume": null}, {"date": "2020-02-05", "close": 8.0, "volume": 165.0}, {"date": "2020-02-06", "close": 8.0, "volume": null}, {"date": "2020-02-07", "close": 8.0, "volume": null}, {"date": "2020-02-10", "close": 7.2, "volume": 512.0}, {"date": "2020-02-11", "close": 8.0616, "volume": 704.0}, {"date": "2020-02-12", "close": 8.0616, "volume": null}, {"date": "2020-02-13", "close": 8.0616, "volume": null}, {"date": "2020-02-14", "close": 8.0616, "volume": null}, {"date": "2020-02-18", "close": 8.0616, "volume": null}, {"date": "2020-02-19", "close": 8.06, "volume": 122.0}, {"date": "2020-02-20", "close": 8.06, "volume": null}, {"date": "2020-02-21", "close": 8.06, "volume": null}, {"date": "2020-02-24", "close": 7.3, "volume": 122.0}, {"date": "2020-02-25", "close": 7.3, "volume": null}, {"date": "2020-02-26", "close": 7.3, "volume": null}, {"date": "2020-02-27", "close": 7.3, "volume": null}, {"date": "2020-02-28", "close": 7.3, "volume": null}, {"date": "2020-03-02", "close": 7.3, "volume": null}, {"date": "2020-03-03", "close": 7.3, "volume": null}, {"date": "2020-03-04", "close": 7.3, "volume": null}, {"date": "2020-03-05", "close": 7.3, "volume": null}, {"date": "2020-03-06", "close": 7.3, "volume": null}, {"date": "2020-03-09", "close": 7.3, "volume": 294.0}, {"date": "2020-03-10", "close": 7.1, "volume": 300.0}, {"date": "2020-03-11", "close": 7.1, "volume": null}, {"date": "2020-03-12", "close": 7.1, "volume": null}, {"date": "2020-03-13", "close": 9.0872, "volume": 1389.0}, {"date": "2020-03-16", "close": 7.5695, "volume": 6210.0}, {"date": "2020-03-17", "close": 7.25, "volume": 3153.0}, {"date": "2020-03-18", "close": 8.82, "volume": 1329.0}, {"date": "2020-03-19", "close": 7.586, "volume": 3067.0}, {"date": "2020-03-20", "close": 8.166, "volume": 431.0}, {"date": "2020-03-23", "close": 7.14, "volume": 4986.0}, {"date": "2020-03-24", "close": 7.1169, "volume": 1324.0}, {"date": "2020-03-25", "close": 7.0, "volume": 2093.0}, {"date": "2020-03-26", "close": 7.5, "volume": 2542.0}, {"date": "2020-03-27", "close": 7.5, "volume": null}, {"date": "2020-03-30", "close": 7.325, "volume": 1035.0}, {"date": "2020-03-31", "close": 7.5664, "volume": 1801.0}, {"date": "2020-04-01", "close": 7.5664, "volume": null}, {"date": "2020-04-02", "close": 7.5664, "volume": null}, {"date": "2020-04-03", "close": 7.5664, "volume": null}, {"date": "2020-04-06", "close": 7.5664, "volume": null}, {"date": "2020-04-07", "close": 7.5664, "volume": null}, {"date": "2020-04-08", "close": 7.84, "volume": 1241.0}, {"date": "2020-04-09", "close": 7.61, "volume": 721.0}, {"date": "2020-04-13", "close": 7.5, "volume": 952.0}, {"date": "2020-04-14", "close": 7.5, "volume": 378.0}, {"date": "2020-04-15", "close": 7.5, "volume": null}, {"date": "2020-04-16", "close": 7.5, "volume": null}, {"date": "2020-04-17", "close": 7.0, "volume": 3941.0}, {"date": "2020-04-20", "close": 7.6, "volume": 1277.0}, {"date": "2020-04-21", "close": 12.5, "volume": 960925.0}, {"date": "2020-04-22", "close": 8.67, "volume": 2151127.0}, {"date": "2020-04-23", "close": 8.75, "volume": 652948.0}, {"date": "2020-04-24", "close": 9.63, "volume": 1077682.0}, {"date": "2020-04-27", "close": 9.45, "volume": 1351977.0}, {"date": "2020-04-28", "close": 9.08, "volume": 437310.0}, {"date": "2020-04-29", "close": 8.7741, "volume": 262766.0}, {"date": "2020-04-30", "close": 8.5, "volume": 178623.0}, {"date": "2020-05-01", "close": 8.23, "volume": 114209.0}, {"date": "2020-05-04", "close": 8.39, "volume": 170842.0}, {"date": "2020-05-05", "close": 7.95, "volume": 123751.0}, {"date": "2020-05-06", "close": 7.64, "volume": 93987.0}, {"date": "2020-05-07", "close": 7.81, "volume": 68227.0}, {"date": "2020-05-08", "close": 7.96, "volume": 29786.0}, {"date": "2020-05-11", "close": 8.23, "volume": 44610.0}, {"date": "2020-05-12", "close": 7.95, "volume": 47716.0}, {"date": "2020-05-13", "close": 8.08, "volume": 96038.0}, {"date": "2020-05-14", "close": 7.64, "volume": 130006.0}, {"date": "2020-05-15", "close": 7.55, "volume": 32150.0}, {"date": "2020-05-18", "close": 7.7, "volume": 162788.0}, {"date": "2020-05-19", "close": 7.72, "volume": 34242.0}, {"date": "2020-05-20", "close": 7.95, "volume": 39496.0}, {"date": "2020-05-21", "close": 7.85, "volume": 19342.0}, {"date": "2020-05-22", "close": 7.55, "volume": 37006.0}, {"date": "2020-05-26", "close": 7.81, "volume": 79121.0}, {"date": "2020-05-27", "close": 7.84, "volume": 35717.0}, {"date": "2020-05-28", "close": 7.98, "volume": 27909.0}, {"date": "2020-05-29", "close": 8.0, "volume": 29843.0}, {"date": "2020-06-01", "close": 8.09, "volume": 19607.0}, {"date": "2020-06-02", "close": 8.05, "volume": 63496.0}, {"date": "2020-06-03", "close": 8.02, "volume": 35067.0}, {"date": "2020-06-04", "close": 8.18, "volume": 29434.0}, {"date": "2020-06-05", "close": 8.15, "volume": 51377.0}, {"date": "2020-06-08", "close": 8.04, "volume": 57478.0}, {"date": "2020-06-09", "close": 7.75, "volume": 32417.0}, {"date": "2020-06-10", "close": 7.76, "volume": 16588.0}, {"date": "2020-06-11", "close": 7.6364, "volume": 30562.0}, {"date": "2020-06-12", "close": 7.6, "volume": 25686.0}, {"date": "2020-06-15", "close": 7.2, "volume": 27761.0}, {"date": "2020-06-16", "close": 7.33, "volume": 12602.0}, {"date": "2020-06-17", "close": 7.2278, "volume": 14054.0}, {"date": "2020-06-18", "close": 7.35, "volume": 20253.0}, {"date": "2020-06-19", "close": 9.49, "volume": 110878.0}, {"date": "2020-06-22", "close": 7.33, "volume": 261450.0}, {"date": "2020-06-23", "close": 7.255, "volume": 45244.0}, {"date": "2020-06-24", "close": 7.1, "volume": 83383.0}, {"date": "2020-06-25", "close": 6.79, "volume": 46619.0}, {"date": "2020-06-26", "close": 6.77, "volume": 25265.0}, {"date": "2020-06-29", "close": 6.53, "volume": 33781.0}, {"date": "2020-06-30", "close": 6.68, "volume": 27114.0}, {"date": "2020-07-01", "close": 6.76, "volume": 17342.0}, {"date": "2020-07-02", "close": 6.65, "volume": 18131.0}, {"date": "2020-07-06", "close": 6.9362, "volume": 15520.0}, {"date": "2020-07-07", "close": 6.74, "volume": 15320.0}, {"date": "2020-07-08", "close": 6.91, "volume": 33773.0}, {"date": "2020-07-09", "close": 7.2, "volume": 87698.0}, {"date": "2020-07-10", "close": 7.37, "volume": 15749.0}, {"date": "2020-07-13", "close": 7.3037, "volume": 30313.0}, {"date": "2020-07-14", "close": 7.33, "volume": 38250.0}, {"date": "2020-07-15", "close": 7.37, "volume": 19008.0}, {"date": "2020-07-16", "close": 7.34, "volume": 18928.0}, {"date": "2020-07-17", "close": 7.24, "volume": 19018.0}, {"date": "2020-07-20", "close": 6.93, "volume": 22007.0}, {"date": "2020-07-21", "close": 7.22, "volume": 15319.0}, {"date": "2020-07-22", "close": 7.23, "volume": 16417.0}, {"date": "2020-07-23", "close": 7.25, "volume": 4950.0}, {"date": "2020-07-24", "close": 7.18, "volume": 5891.0}, {"date": "2020-07-27", "close": 7.26, "volume": 13470.0}, {"date": "2020-07-28", "close": 7.23, "volume": 8336.0}, {"date": "2020-07-29", "close": 7.54, "volume": 53889.0}, {"date": "2020-07-30", "close": 7.4755, "volume": 7508.0}, {"date": "2020-07-31", "close": 7.41, "volume": 3528.0}, {"date": "2020-08-03", "close": 7.38, "volume": 6158.0}, {"date": "2020-08-04", "close": 7.34, "volume": 4172.0}, {"date": "2020-08-05", "close": 7.35, "volume": 11634.0}, {"date": "2020-08-06", "close": 7.26, "volume": 5854.0}, {"date": "2020-08-07", "close": 7.17, "volume": 11647.0}, {"date": "2020-08-10", "close": 7.3312, "volume": 13632.0}, {"date": "2020-08-11", "close": 7.5611, "volume": 28960.0}, {"date": "2020-08-12", "close": 7.68, "volume": 71339.0}, {"date": "2020-08-13", "close": 7.7371, "volume": 7904.0}, {"date": "2020-08-14", "close": 7.81, "volume": 15900.0}, {"date": "2020-08-17", "close": 8.04, "volume": 30088.0}, {"date": "2020-08-18", "close": 8.0, "volume": 30246.0}, {"date": "2020-08-19", "close": 8.35, "volume": 47285.0}, {"date": "2020-08-20", "close": 8.2, "volume": 82417.0}, {"date": "2020-08-21", "close": 8.2, "volume": 47949.0}, {"date": "2020-08-24", "close": 8.3, "volume": 65667.0}, {"date": "2020-08-25", "close": 8.58, "volume": 247553.0}, {"date": "2020-08-26", "close": 7.7, "volume": 105863.0}, {"date": "2020-08-27", "close": 7.26, "volume": 102812.0}, {"date": "2020-08-28", "close": 7.28, "volume": 46513.0}, {"date": "2020-08-31", "close": 7.0, "volume": 70375.0}, {"date": "2020-09-01", "close": 6.95, "volume": 75881.0}, {"date": "2020-09-02", "close": 6.74, "volume": 61602.0}, {"date": "2020-09-03", "close": 6.52, "volume": 31775.0}, {"date": "2020-09-04", "close": 6.65, "volume": 39182.0}, {"date": "2020-09-08", "close": 6.49, "volume": 62835.0}, {"date": "2020-09-09", "close": 6.78, "volume": 33367.0}, {"date": "2020-09-10", "close": 6.6, "volume": 33724.0}, {"date": "2020-09-11", "close": 6.86, "volume": 47382.0}, {"date": "2020-09-14", "close": 7.15, "volume": 40364.0}, {"date": "2020-09-15", "close": 7.05, "volume": 6370.0}, {"date": "2020-09-16", "close": 7.13, "volume": 17968.0}, {"date": "2020-09-17", "close": 7.05, "volume": 9379.0}, {"date": "2020-09-18", "close": 7.17, "volume": 31382.0}, {"date": "2020-09-21", "close": 6.82, "volume": 22391.0}, {"date": "2020-09-22", "close": 6.63, "volume": 20955.0}, {"date": "2020-09-23", "close": 6.61, "volume": 14900.0}, {"date": "2020-09-24", "close": 6.74, "volume": 11201.0}, {"date": "2020-09-25", "close": 6.6, "volume": 20068.0}, {"date": "2020-09-28", "close": 6.8, "volume": 20947.0}, {"date": "2020-09-29", "close": 6.75, "volume": 13301.0}, {"date": "2020-09-30", "close": 6.82, "volume": 10692.0}, {"date": "2020-10-01", "close": 6.8, "volume": 12668.0}, {"date": "2020-10-02", "close": 6.75, "volume": 10919.0}, {"date": "2020-10-05", "close": 7.0, "volume": 11521.0}, {"date": "2020-10-06", "close": 7.01, "volume": 11622.0}, {"date": "2020-10-07", "close": 7.3, "volume": 16903.0}, {"date": "2020-10-08", "close": 7.25, "volume": 20364.0}, {"date": "2020-10-09", "close": 7.29, "volume": 11959.0}, {"date": "2020-10-12", "close": 7.19, "volume": 15931.0}, {"date": "2020-10-13", "close": 7.19, "volume": 11820.0}, {"date": "2020-10-14", "close": 7.07, "volume": 21330.0}, {"date": "2020-10-15", "close": 7.1155, "volume": 10977.0}, {"date": "2020-10-16", "close": 7.12, "volume": 9227.0}, {"date": "2020-10-19", "close": 6.8846, "volume": 2875.0}, {"date": "2020-10-20", "close": 6.9, "volume": 26921.0}, {"date": "2020-10-21", "close": 6.7932, "volume": 27882.0}, {"date": "2020-10-22", "close": 6.8101, "volume": 7865.0}, {"date": "2020-10-23", "close": 6.875, "volume": 36237.0}, {"date": "2020-10-26", "close": 6.6, "volume": 52537.0}, {"date": "2020-10-27", "close": 6.6, "volume": 10902.0}, {"date": "2020-10-28", "close": 6.5, "volume": 17682.0}, {"date": "2020-10-29", "close": 6.66, "volume": 18690.0}, {"date": "2020-10-30", "close": 6.54, "volume": 15067.0}, {"date": "2020-11-02", "close": 6.635, "volume": 4982.0}, {"date": "2020-11-03", "close": 6.82, "volume": 15336.0}, {"date": "2020-11-04", "close": 6.87, "volume": 13560.0}, {"date": "2020-11-05", "close": 6.87, "volume": 10493.0}, {"date": "2020-11-06", "close": 6.9899, "volume": 30935.0}, {"date": "2020-11-09", "close": 7.2, "volume": 27049.0}, {"date": "2020-11-10", "close": 7.56, "volume": 55045.0}, {"date": "2020-11-11", "close": 7.19, "volume": 124803.0}, {"date": "2020-11-12", "close": 7.19, "volume": 27870.0}, {"date": "2020-11-13", "close": 7.2, "volume": 9334.0}, {"date": "2020-11-16", "close": 7.39, "volume": 37764.0}, {"date": "2020-11-17", "close": 7.315, "volume": 63459.0}, {"date": "2020-11-18", "close": 7.19, "volume": 17022.0}, {"date": "2020-11-19", "close": 7.25, "volume": 15863.0}, {"date": "2020-11-20", "close": 7.1, "volume": 20184.0}, {"date": "2020-11-23", "close": 7.28, "volume": 30823.0}, {"date": "2020-11-24", "close": 7.45, "volume": 44844.0}, {"date": "2020-11-25", "close": 7.46, "volume": 30884.0}, {"date": "2020-11-27", "close": 7.17, "volume": 12982.0}, {"date": "2020-11-30", "close": 7.18, "volume": 31790.0}, {"date": "2020-12-01", "close": 7.3, "volume": 18649.0}, {"date": "2020-12-02", "close": 7.41, "volume": 24465.0}, {"date": "2020-12-03", "close": 7.24, "volume": 63348.0}, {"date": "2020-12-04", "close": 7.42, "volume": 26667.0}, {"date": "2020-12-07", "close": 7.15, "volume": 28748.0}, {"date": "2020-12-08", "close": 7.37, "volume": 43382.0}, {"date": "2020-12-09", "close": 7.18, "volume": 27280.0}, {"date": "2020-12-10", "close": 7.18, "volume": 15645.0}, {"date": "2020-12-11", "close": 7.145, "volume": 25922.0}, {"date": "2020-12-14", "close": 7.3, "volume": 12141.0}, {"date": "2020-12-15", "close": 7.35, "volume": 20545.0}, {"date": "2020-12-16", "close": 7.27, "volume": 9284.0}, {"date": "2020-12-17", "close": 7.245, "volume": 11565.0}, {"date": "2020-12-18", "close": 7.0, "volume": 14741.0}, {"date": "2020-12-21", "close": 7.35, "volume": 18779.0}, {"date": "2020-12-22", "close": 7.01, "volume": 14718.0}, {"date": "2020-12-23", "close": 7.24, "volume": 9808.0}, {"date": "2020-12-24", "close": 7.15, "volume": 3190.0}, {"date": "2020-12-28", "close": 7.4, "volume": 18757.0}, {"date": "2020-12-29", "close": 7.15, "volume": 17586.0}, {"date": "2020-12-30", "close": 7.325, "volume": 26759.0}, {"date": "2020-12-31", "close": 7.05, "volume": 27237.0}, {"date": "2021-01-04", "close": 7.34, "volume": 23368.0}, {"date": "2021-01-05", "close": 7.71, "volume": 23626.0}, {"date": "2021-01-06", "close": 7.65, "volume": 16523.0}, {"date": "2021-01-07", "close": 7.75, "volume": 30127.0}, {"date": "2021-01-08", "close": 7.61, "volume": 34522.0}, {"date": "2021-01-11", "close": 7.7, "volume": 15738.0}, {"date": "2021-01-12", "close": 7.9, "volume": 13837.0}, {"date": "2021-01-13", "close": 7.9, "volume": 28419.0}, {"date": "2021-01-14", "close": 7.92, "volume": 40496.0}, {"date": "2021-01-15", "close": 7.76, "volume": 31674.0}, {"date": "2021-01-19", "close": 7.69, "volume": 22135.0}, {"date": "2021-01-20", "close": 7.58, "volume": 18736.0}, {"date": "2021-01-21", "close": 7.5, "volume": 14814.0}, {"date": "2021-01-22", "close": 7.41, "volume": 19665.0}, {"date": "2021-01-25", "close": 7.25, "volume": 22899.0}, {"date": "2021-01-26", "close": 7.4, "volume": 11224.0}, {"date": "2021-01-27", "close": 7.2, "volume": 31073.0}, {"date": "2021-01-28", "close": 7.45, "volume": 34906.0}, {"date": "2021-01-29", "close": 7.24, "volume": 57897.0}, {"date": "2021-02-01", "close": 7.21, "volume": 24042.0}, {"date": "2021-02-02", "close": 7.225, "volume": 58596.0}, {"date": "2021-02-03", "close": 7.51, "volume": 47347.0}, {"date": "2021-02-04", "close": 7.32, "volume": 45239.0}, {"date": "2021-02-05", "close": 7.76, "volume": 75414.0}, {"date": "2021-02-08", "close": 8.1, "volume": 169682.0}, {"date": "2021-02-09", "close": 8.06, "volume": 78846.0}, {"date": "2021-02-10", "close": 7.83, "volume": 170879.0}, {"date": "2021-02-11", "close": 7.97, "volume": 93481.0}, {"date": "2021-02-12", "close": 8.34, "volume": 98331.0}, {"date": "2021-02-16", "close": 8.8, "volume": 97830.0}, {"date": "2021-02-17", "close": 8.67, "volume": 61405.0}, {"date": "2021-02-18", "close": 8.47, "volume": 56935.0}, {"date": "2021-02-19", "close": 9.02, "volume": 154059.0}, {"date": "2021-02-22", "close": 8.88, "volume": 181546.0}, {"date": "2021-02-23", "close": 8.74, "volume": 70763.0}, {"date": "2021-02-24", "close": 8.76, "volume": 102376.0}, {"date": "2021-02-25", "close": 8.74, "volume": 76229.0}, {"date": "2021-02-26", "close": 8.31, "volume": 70716.0}, {"date": "2021-03-01", "close": 7.97, "volume": 94958.0}, {"date": "2021-03-02", "close": 8.46, "volume": 101058.0}, {"date": "2021-03-03", "close": 8.49, "volume": 33582.0}, {"date": "2021-03-04", "close": 8.21, "volume": 23602.0}, {"date": "2021-03-05", "close": 8.17, "volume": 42003.0}, {"date": "2021-03-08", "close": 7.95, "volume": 26599.0}, {"date": "2021-03-09", "close": 8.36, "volume": 75020.0}, {"date": "2021-03-10", "close": 8.38, "volume": 100503.0}, {"date": "2021-03-11", "close": 8.775, "volume": 44200.0}, {"date": "2021-03-12", "close": 9.17, "volume": 184806.0}, {"date": "2021-03-15", "close": 9.41, "volume": 166678.0}, {"date": "2021-03-16", "close": 9.01, "volume": 99718.0}, {"date": "2021-03-17", "close": 9.11, "volume": 41210.0}, {"date": "2021-03-18", "close": 8.97, "volume": 80485.0}, {"date": "2021-03-19", "close": 9.24, "volume": 105815.0}, {"date": "2021-03-22", "close": 9.35, "volume": 50573.0}, {"date": "2021-03-23", "close": 8.71, "volume": 33679.0}, {"date": "2021-03-24", "close": 9.0, "volume": 32864.0}, {"date": "2021-03-25", "close": 8.99, "volume": 47669.0}, {"date": "2021-03-26", "close": 9.39, "volume": 82083.0}, {"date": "2021-03-29", "close": 9.08, "volume": 26510.0}, {"date": "2021-03-30", "close": 9.12, "volume": 98384.0}, {"date": "2021-03-31", "close": 9.12, "volume": 62721.0}, {"date": "2021-04-01", "close": 9.28, "volume": 34092.0}, {"date": "2021-04-05", "close": 9.2, "volume": 52314.0}, {"date": "2021-04-06", "close": 9.29, "volume": 13247.0}, {"date": "2021-04-07", "close": 9.2, "volume": 22431.0}, {"date": "2021-04-08", "close": 9.15, "volume": 29973.0}, {"date": "2021-04-09", "close": 9.07, "volume": 15101.0}, {"date": "2021-04-12", "close": 8.81, "volume": 53518.0}, {"date": "2021-04-13", "close": 8.55, "volume": 20676.0}, {"date": "2021-04-14", "close": 8.86, "volume": 11640.0}, {"date": "2021-04-15", "close": 8.72, "volume": 32661.0}, {"date": "2021-04-16", "close": 8.73, "volume": 24491.0}, {"date": "2021-04-19", "close": 8.84, "volume": 26294.0}, {"date": "2021-04-20", "close": 8.7, "volume": 36174.0}, {"date": "2021-04-21", "close": 8.53, "volume": 13165.0}, {"date": "2021-04-22", "close": 8.51, "volume": 42102.0}, {"date": "2021-04-23", "close": 8.66, "volume": 14503.0}, {"date": "2021-04-26", "close": 8.865, "volume": 11100.0}, {"date": "2021-04-27", "close": 8.71, "volume": 11848.0}, {"date": "2021-04-28", "close": 8.92, "volume": 21205.0}, {"date": "2021-04-29", "close": 8.92, "volume": 7706.0}, {"date": "2021-04-30", "close": 8.92, "volume": 13678.0}, {"date": "2021-05-03", "close": 9.0999, "volume": 74644.0}, {"date": "2021-05-04", "close": 9.15, "volume": 104828.0}, {"date": "2021-05-05", "close": 9.46, "volume": 148561.0}, {"date": "2021-05-06", "close": 9.2351, "volume": 29332.0}, {"date": "2021-05-07", "close": 9.48, "volume": 48132.0}, {"date": "2021-05-10", "close": 9.95, "volume": 39761.0}, {"date": "2021-05-11", "close": 9.65, "volume": 21880.0}, {"date": "2021-05-12", "close": 9.01, "volume": 169529.0}, {"date": "2021-05-13", "close": 9.09, "volume": 15511.0}, {"date": "2021-05-14", "close": 9.105, "volume": 8173.0}, {"date": "2021-05-17", "close": 9.2, "volume": 15884.0}, {"date": "2021-05-18", "close": 9.21, "volume": 103249.0}, {"date": "2021-05-19", "close": 9.2, "volume": 53542.0}, {"date": "2021-05-20", "close": 9.23, "volume": 24378.0}, {"date": "2021-05-21", "close": 9.61, "volume": 152562.0}, {"date": "2021-05-24", "close": 9.96, "volume": 110290.0}, {"date": "2021-05-25", "close": 9.86, "volume": 44007.0}, {"date": "2021-05-26", "close": 9.64, "volume": 34889.0}, {"date": "2021-05-27", "close": 9.37, "volume": 69885.0}, {"date": "2021-05-28", "close": 9.38, "volume": 74921.0}, {"date": "2021-06-01", "close": 9.52, "volume": 63021.0}, {"date": "2021-06-02", "close": 9.25, "volume": 40970.0}, {"date": "2021-06-03", "close": 9.09, "volume": 12324.0}, {"date": "2021-06-04", "close": 9.075, "volume": 14075.0}, {"date": "2021-06-07", "close": 9.11, "volume": 11444.0}, {"date": "2021-06-08", "close": 8.99, "volume": 15193.0}, {"date": "2021-06-09", "close": 9.08, "volume": 5867.0}, {"date": "2021-06-10", "close": 8.9, "volume": 27299.0}, {"date": "2021-06-11", "close": 8.88, "volume": 23558.0}, {"date": "2021-06-14", "close": 9.07, "volume": 6456.0}, {"date": "2021-06-15", "close": 8.86, "volume": 8854.0}, {"date": "2021-06-16", "close": 8.89, "volume": 6402.0}, {"date": "2021-06-17", "close": 8.7, "volume": 28474.0}, {"date": "2021-06-18", "close": 8.6, "volume": 37688.0}, {"date": "2021-06-21", "close": 8.61, "volume": 16449.0}, {"date": "2021-06-22", "close": 8.57, "volume": 23001.0}, {"date": "2021-06-23", "close": 8.54, "volume": 14361.0}, {"date": "2021-06-24", "close": 8.65, "volume": 72319.0}, {"date": "2021-06-25", "close": 8.66, "volume": 30180.0}, {"date": "2021-06-28", "close": 8.595, "volume": 9418.0}, {"date": "2021-06-29", "close": 8.67, "volume": 8685.0}, {"date": "2021-06-30", "close": 8.81, "volume": 15969.0}, {"date": "2021-07-01", "close": 8.65, "volume": 15734.0}, {"date": "2021-07-02", "close": 8.63, "volume": 68765.0}, {"date": "2021-07-06", "close": 8.87, "volume": 23910.0}, {"date": "2021-07-07", "close": 8.84, "volume": 10198.0}, {"date": "2021-07-08", "close": 8.79, "volume": 14482.0}, {"date": "2021-07-09", "close": 8.91, "volume": 2249.0}, {"date": "2021-07-12", "close": 8.89, "volume": 5931.0}, {"date": "2021-07-13", "close": 8.8395, "volume": 3277.0}, {"date": "2021-07-14", "close": 8.56, "volume": 8047.0}, {"date": "2021-07-15", "close": 8.5, "volume": 4624.0}, {"date": "2021-07-16", "close": 8.33, "volume": 10842.0}, {"date": "2021-07-19", "close": 8.06, "volume": 31044.0}, {"date": "2021-07-20", "close": 8.11, "volume": 11909.0}, {"date": "2021-07-21", "close": 8.33, "volume": 29989.0}, {"date": "2021-07-22", "close": 8.24, "volume": 11921.0}, {"date": "2021-07-23", "close": 8.4, "volume": 7860.0}, {"date": "2021-07-26", "close": 8.66, "volume": 12101.0}, {"date": "2021-07-27", "close": 8.67, "volume": 5456.0}, {"date": "2021-07-28", "close": 8.58, "volume": 38838.0}, {"date": "2021-07-29", "close": 8.7, "volume": 8726.0}, {"date": "2021-07-30", "close": 8.84, "volume": 65206.0}, {"date": "2021-08-02", "close": 8.9, "volume": 31698.0}, {"date": "2021-08-03", "close": 8.65, "volume": 19994.0}, {"date": "2021-08-04", "close": 8.56, "volume": 11541.0}, {"date": "2021-08-05", "close": 8.74, "volume": 19823.0}, {"date": "2021-08-06", "close": 8.58, "volume": 3823.0}, {"date": "2021-08-09", "close": 8.49, "volume": 6517.0}, {"date": "2021-08-10", "close": 8.21, "volume": 47047.0}, {"date": "2021-08-11", "close": 8.22, "volume": 37652.0}, {"date": "2021-08-12", "close": 7.97, "volume": 39081.0}, {"date": "2021-08-13", "close": 8.0, "volume": 25207.0}, {"date": "2021-08-16", "close": 8.05, "volume": 46093.0}, {"date": "2021-08-17", "close": 8.05, "volume": 20869.0}, {"date": "2021-08-18", "close": 7.9, "volume": 12930.0}, {"date": "2021-08-19", "close": 7.66, "volume": 12958.0}, {"date": "2021-08-20", "close": 7.87, "volume": 2425.0}, {"date": "2021-08-23", "close": 7.75, "volume": 11830.0}, {"date": "2021-08-24", "close": 7.9, "volume": 11286.0}, {"date": "2021-08-25", "close": 7.85, "volume": 14117.0}, {"date": "2021-08-26", "close": 7.66, "volume": 12409.0}, {"date": "2021-08-27", "close": 7.91, "volume": 27168.0}, {"date": "2021-08-30", "close": 7.75, "volume": 56236.0}, {"date": "2021-08-31", "close": 7.86, "volume": 15608.0}, {"date": "2021-09-01", "close": 7.97, "volume": 11536.0}, {"date": "2021-09-02", "close": 8.115, "volume": 13205.0}, {"date": "2021-09-03", "close": 8.02, "volume": 17377.0}, {"date": "2021-09-07", "close": 8.31, "volume": 6403.0}, {"date": "2021-09-08", "close": 8.045, "volume": 9637.0}, {"date": "2021-09-09", "close": 8.18, "volume": 3358.0}, {"date": "2021-09-10", "close": 8.0, "volume": 27190.0}, {"date": "2021-09-13", "close": 8.02, "volume": 44613.0}, {"date": "2021-09-14", "close": 7.93, "volume": 14642.0}, {"date": "2021-09-15", "close": 7.73, "volume": 10102.0}, {"date": "2021-09-16", "close": 7.8, "volume": 23529.0}, {"date": "2021-09-17", "close": 7.71, "volume": 14422.0}, {"date": "2021-09-20", "close": 7.38, "volume": 49758.0}, {"date": "2021-09-21", "close": 7.39, "volume": 62196.0}, {"date": "2021-09-22", "close": 7.82, "volume": 5138.0}, {"date": "2021-09-23", "close": 7.71, "volume": 9434.0}, {"date": "2021-09-24", "close": 7.64, "volume": 10989.0}, {"date": "2021-09-27", "close": 7.94, "volume": 25388.0}, {"date": "2021-09-28", "close": 7.8, "volume": 8046.0}, {"date": "2021-09-29", "close": 7.64, "volume": 17650.0}, {"date": "2021-09-30", "close": 7.74, "volume": 8096.0}, {"date": "2021-10-01", "close": 7.95, "volume": 46006.0}, {"date": "2021-10-04", "close": 7.79, "volume": 9508.0}, {"date": "2021-10-05", "close": 7.9, "volume": 33944.0}, {"date": "2021-10-06", "close": 7.78, "volume": 7148.0}, {"date": "2021-10-07", "close": 7.87, "volume": 5241.0}, {"date": "2021-10-08", "close": 7.92, "volume": 8524.0}, {"date": "2021-10-11", "close": 8.1, "volume": 15719.0}, {"date": "2021-10-12", "close": 7.8, "volume": 17407.0}, {"date": "2021-10-13", "close": 7.77, "volume": 6920.0}, {"date": "2021-10-14", "close": 7.7426, "volume": 36162.0}, {"date": "2021-10-15", "close": 8.06, "volume": 101367.0}, {"date": "2021-10-18", "close": 9.22, "volume": 4267353.0}, {"date": "2021-10-19", "close": 9.45, "volume": 1228824.0}, {"date": "2021-10-20", "close": 8.87, "volume": 952947.0}, {"date": "2021-10-21", "close": 8.8, "volume": 290069.0}, {"date": "2021-10-22", "close": 8.87, "volume": 300647.0}, {"date": "2021-10-25", "close": 8.62, "volume": 245468.0}, {"date": "2021-10-26", "close": 8.23, "volume": 295768.0}, {"date": "2021-10-27", "close": 8.65, "volume": 625573.0}, {"date": "2021-10-28", "close": 8.25, "volume": 274717.0}, {"date": "2021-10-29", "close": 8.23, "volume": 82699.0}, {"date": "2021-11-01", "close": 8.28, "volume": 142446.0}, {"date": "2021-11-02", "close": 8.04, "volume": 115377.0}, {"date": "2021-11-03", "close": 8.29, "volume": 89967.0}, {"date": "2021-11-04", "close": 8.38, "volume": 86594.0}, {"date": "2021-11-05", "close": 8.0, "volume": 332307.0}, {"date": "2021-11-08", "close": 8.99, "volume": 649819.0}, {"date": "2021-11-09", "close": 8.83, "volume": 221581.0}, {"date": "2021-11-10", "close": 8.05, "volume": 435414.0}, {"date": "2021-11-11", "close": 8.23, "volume": 158073.0}, {"date": "2021-11-12", "close": 8.41, "volume": 90738.0}, {"date": "2021-11-15", "close": 8.08, "volume": 174933.0}, {"date": "2021-11-16", "close": 7.96, "volume": 104570.0}, {"date": "2021-11-17", "close": 7.85, "volume": 94693.0}, {"date": "2021-11-18", "close": 7.66, "volume": 164085.0}, {"date": "2021-11-19", "close": 7.59, "volume": 141846.0}, {"date": "2021-11-22", "close": 7.2, "volume": 187400.0}, {"date": "2021-11-23", "close": 7.51, "volume": 149844.0}, {"date": "2021-11-24", "close": 7.62, "volume": 79715.0}, {"date": "2021-11-26", "close": 7.18, "volume": 138173.0}, {"date": "2021-11-29", "close": 7.36, "volume": 107079.0}, {"date": "2021-11-30", "close": 7.46, "volume": 117139.0}, {"date": "2021-12-01", "close": 6.99, "volume": 89916.0}, {"date": "2021-12-02", "close": 7.29, "volume": 60395.0}, {"date": "2021-12-03", "close": 7.4, "volume": 127414.0}, {"date": "2021-12-06", "close": 7.43, "volume": 160648.0}, {"date": "2021-12-07", "close": 7.82, "volume": 297516.0}, {"date": "2021-12-08", "close": 8.08, "volume": 284701.0}, {"date": "2021-12-09", "close": 7.84, "volume": 147827.0}, {"date": "2021-12-10", "close": 8.04, "volume": 148557.0}, {"date": "2021-12-13", "close": 7.59, "volume": 78378.0}, {"date": "2021-12-14", "close": 7.54, "volume": 54438.0}, {"date": "2021-12-15", "close": 7.81, "volume": 84526.0}, {"date": "2021-12-16", "close": 7.89, "volume": 140402.0}, {"date": "2021-12-17", "close": 7.84, "volume": 47465.0}, {"date": "2021-12-20", "close": 7.52, "volume": 110177.0}, {"date": "2021-12-21", "close": 7.77, "volume": 85935.0}, {"date": "2021-12-22", "close": 7.9, "volume": 115230.0}, {"date": "2021-12-23", "close": 7.99, "volume": 88484.0}, {"date": "2021-12-27", "close": 7.67, "volume": 83036.0}, {"date": "2021-12-28", "close": 7.78, "volume": 73787.0}, {"date": "2021-12-29", "close": 7.8, "volume": 137470.0}, {"date": "2021-12-30", "close": 7.99, "volume": 228826.0}, {"date": "2021-12-31", "close": 7.96, "volume": 18961.0}, {"date": "2022-01-03", "close": 8.18, "volume": 62704.0}, {"date": "2022-01-04", "close": 8.3, "volume": 129305.0}, {"date": "2022-01-05", "close": 8.11, "volume": 166922.0}, {"date": "2022-01-06", "close": 7.92, "volume": 65985.0}, {"date": "2022-01-07", "close": 7.94, "volume": 86746.0}, {"date": "2022-01-10", "close": 8.15, "volume": 239055.0}, {"date": "2022-01-11", "close": 8.33, "volume": 199403.0}, {"date": "2022-01-12", "close": 8.75, "volume": 358521.0}, {"date": "2022-01-13", "close": 8.56, "volume": 267502.0}, {"date": "2022-01-14", "close": 8.23, "volume": 234999.0}, {"date": "2022-01-18", "close": 7.48, "volume": 894323.0}, {"date": "2022-01-19", "close": 7.26, "volume": 308106.0}, {"date": "2022-01-20", "close": 7.16, "volume": 157543.0}, {"date": "2022-01-21", "close": 6.83, "volume": 416938.0}, {"date": "2022-01-24", "close": 6.66, "volume": 941195.0}, {"date": "2022-01-25", "close": 7.03, "volume": 148366.0}, {"date": "2022-01-26", "close": 7.08, "volume": 176201.0}, {"date": "2022-01-27", "close": 7.38, "volume": 194094.0}, {"date": "2022-01-28", "close": 7.32, "volume": 98484.0}, {"date": "2022-01-31", "close": 7.04, "volume": 206907.0}, {"date": "2022-02-01", "close": 7.21, "volume": 84130.0}, {"date": "2022-02-02", "close": 7.57, "volume": 120170.0}, {"date": "2022-02-03", "close": 7.44, "volume": 106915.0}, {"date": "2022-02-04", "close": 7.2, "volume": 126343.0}, {"date": "2022-02-07", "close": 7.5, "volume": 184653.0}, {"date": "2022-02-08", "close": 7.39, "volume": 67155.0}, {"date": "2022-02-09", "close": 7.26, "volume": 88136.0}, {"date": "2022-02-10", "close": 7.79, "volume": 182411.0}, {"date": "2022-02-11", "close": 7.51, "volume": 151030.0}, {"date": "2022-02-14", "close": 7.6, "volume": 101760.0}, {"date": "2022-02-15", "close": 7.52, "volume": 256137.0}, {"date": "2022-02-16", "close": 7.84, "volume": 118475.0}, {"date": "2022-02-17", "close": 8.01, "volume": 143523.0}, {"date": "2022-02-18", "close": 7.73, "volume": 102358.0}, {"date": "2022-02-22", "close": 7.74, "volume": 237822.0}, {"date": "2022-02-23", "close": 7.32, "volume": 147472.0}, {"date": "2022-02-24", "close": 7.48, "volume": 492415.0}, {"date": "2022-02-25", "close": 7.77, "volume": 240510.0}, {"date": "2022-02-28", "close": 7.86, "volume": 324863.0}, {"date": "2022-03-01", "close": 7.56, "volume": 101294.0}, {"date": "2022-03-02", "close": 8.17, "volume": 307467.0}, {"date": "2022-03-03", "close": 8.57, "volume": 313305.0}, {"date": "2022-03-04", "close": 8.51, "volume": 161559.0}, {"date": "2022-03-07", "close": 8.52, "volume": 203404.0}, {"date": "2022-03-08", "close": 8.43, "volume": 129441.0}, {"date": "2022-03-09", "close": 8.01, "volume": 277374.0}, {"date": "2022-03-10", "close": 8.0, "volume": 83668.0}, {"date": "2022-03-11", "close": 7.75, "volume": 81658.0}, {"date": "2022-03-14", "close": 7.74, "volume": 100623.0}, {"date": "2022-03-15", "close": 7.91, "volume": 67838.0}, {"date": "2022-03-16", "close": 8.07, "volume": 72023.0}, {"date": "2022-03-17", "close": 8.3, "volume": 86538.0}, {"date": "2022-03-18", "close": 8.43, "volume": 129250.0}, {"date": "2022-03-21", "close": 8.63, "volume": 378245.0}, {"date": "2022-03-22", "close": 8.52, "volume": 76277.0}, {"date": "2022-03-23", "close": 8.72, "volume": 150456.0}, {"date": "2022-03-24", "close": 8.67, "volume": 156267.0}, {"date": "2022-03-25", "close": 8.67, "volume": 192759.0}, {"date": "2022-03-28", "close": 8.48, "volume": 156911.0}, {"date": "2022-03-29", "close": 8.39, "volume": 194401.0}, {"date": "2022-03-30", "close": 8.68, "volume": 116539.0}, {"date": "2022-03-31", "close": 8.86, "volume": 359104.0}, {"date": "2022-04-01", "close": 9.0, "volume": 663517.0}, {"date": "2022-04-04", "close": 9.01, "volume": 320150.0}, {"date": "2022-04-05", "close": 8.96, "volume": 199722.0}, {"date": "2022-04-06", "close": 8.83, "volume": 351971.0}, {"date": "2022-04-07", "close": 9.04, "volume": 140694.0}, {"date": "2022-04-08", "close": 9.31, "volume": 120730.0}, {"date": "2022-04-11", "close": 9.21, "volume": 110488.0}, {"date": "2022-04-12", "close": 9.49, "volume": 223205.0}, {"date": "2022-04-13", "close": 9.6, "volume": 179505.0}, {"date": "2022-04-14", "close": 9.68, "volume": 110853.0}, {"date": "2022-04-18", "close": 10.26, "volume": 706984.0}, {"date": "2022-04-19", "close": 10.11, "volume": 518008.0}, {"date": "2022-04-20", "close": 9.43, "volume": 990663.0}, {"date": "2022-04-21", "close": 8.84, "volume": 789173.0}, {"date": "2022-04-22", "close": 8.73, "volume": 395745.0}, {"date": "2022-04-25", "close": 8.47, "volume": 739818.0}, {"date": "2022-04-26", "close": 8.95, "volume": 551143.0}, {"date": "2022-04-27", "close": 9.34, "volume": 529754.0}, {"date": "2022-04-28", "close": 9.75, "volume": 638216.0}, {"date": "2022-04-29", "close": 9.77, "volume": 395429.0}, {"date": "2022-05-02", "close": 10.04, "volume": 378256.0}, {"date": "2022-05-03", "close": 10.57, "volume": 416466.0}, {"date": "2022-05-04", "close": 10.63, "volume": 479995.0}, {"date": "2022-05-05", "close": 10.55, "volume": 382505.0}, {"date": "2022-05-06", "close": 10.57, "volume": 284687.0}, {"date": "2022-05-09", "close": 9.39, "volume": 491599.0}, {"date": "2022-05-10", "close": 9.78, "volume": 361456.0}, {"date": "2022-05-11", "close": 11.35, "volume": 1105084.0}, {"date": "2022-05-12", "close": 11.59, "volume": 744132.0}, {"date": "2022-05-13", "close": 12.2, "volume": 407500.0}, {"date": "2022-05-16", "close": 12.91, "volume": 489668.0}, {"date": "2022-05-17", "close": 12.65, "volume": 516350.0}, {"date": "2022-05-18", "close": 12.86, "volume": 354528.0}, {"date": "2022-05-19", "close": 13.62, "volume": 447186.0}, {"date": "2022-05-20", "close": 13.06, "volume": 335786.0}, {"date": "2022-05-23", "close": 12.69, "volume": 1460875.0}, {"date": "2022-05-24", "close": 13.18, "volume": 746835.0}, {"date": "2022-05-25", "close": 14.32, "volume": 1364500.0}, {"date": "2022-05-26", "close": 14.02, "volume": 416927.0}, {"date": "2022-05-27", "close": 14.19, "volume": 689158.0}, {"date": "2022-05-31", "close": 13.4, "volume": 921548.0}, {"date": "2022-06-01", "close": 14.45, "volume": 712807.0}, {"date": "2022-06-02", "close": 14.17, "volume": 441466.0}, {"date": "2022-06-03", "close": 14.02, "volume": 614054.0}, {"date": "2022-06-06", "close": 13.96, "volume": 386144.0}, {"date": "2022-06-07", "close": 14.3, "volume": 677754.0}, {"date": "2022-06-08", "close": 14.03, "volume": 403408.0}, {"date": "2022-06-09", "close": 13.28, "volume": 438166.0}, {"date": "2022-06-10", "close": 13.46, "volume": 252335.0}, {"date": "2022-06-13", "close": 12.7, "volume": 517538.0}, {"date": "2022-06-14", "close": 13.29, "volume": 308304.0}, {"date": "2022-06-15", "close": 13.41, "volume": 251636.0}, {"date": "2022-06-16", "close": 13.25, "volume": 281354.0}, {"date": "2022-06-17", "close": 13.05, "volume": 369863.0}, {"date": "2022-06-21", "close": 14.83, "volume": 602714.0}, {"date": "2022-06-22", "close": 13.57, "volume": 508914.0}, {"date": "2022-06-23", "close": 13.14, "volume": 438949.0}, {"date": "2022-06-24", "close": 13.64, "volume": 369648.0}, {"date": "2022-06-27", "close": 14.49, "volume": 364002.0}, {"date": "2022-06-28", "close": 14.27, "volume": 203737.0}, {"date": "2022-06-29", "close": 13.76, "volume": 180642.0}, {"date": "2022-06-30", "close": 13.55, "volume": 138718.0}, {"date": "2022-07-01", "close": 13.16, "volume": 173278.0}, {"date": "2022-07-05", "close": 12.78, "volume": 227446.0}, {"date": "2022-07-06", "close": 11.33, "volume": 493073.0}, {"date": "2022-07-07", "close": 12.02, "volume": 385835.0}, {"date": "2022-07-08", "close": 12.39, "volume": 393022.0}, {"date": "2022-07-11", "close": 12.54, "volume": 339947.0}, {"date": "2022-07-12", "close": 12.76, "volume": 142789.0}, {"date": "2022-07-13", "close": 13.19, "volume": 100915.0}, {"date": "2022-07-14", "close": 13.22, "volume": 131197.0}, {"date": "2022-07-15", "close": 13.67, "volume": 146173.0}, {"date": "2022-07-18", "close": 14.14, "volume": 183447.0}, {"date": "2022-07-19", "close": 14.73, "volume": 126847.0}, {"date": "2022-07-20", "close": 14.34, "volume": 295342.0}, {"date": "2022-07-21", "close": 14.41, "volume": 189395.0}, {"date": "2022-07-22", "close": 14.15, "volume": 216295.0}, {"date": "2022-07-25", "close": 14.45, "volume": 154656.0}, {"date": "2022-07-26", "close": 15.21, "volume": 249004.0}, {"date": "2022-07-27", "close": 15.89, "volume": 337494.0}, {"date": "2022-07-28", "close": 16.31, "volume": 327966.0}, {"date": "2022-07-29", "close": 16.29, "volume": 166805.0}, {"date": "2022-08-01", "close": 17.12, "volume": 200386.0}, {"date": "2022-08-02", "close": 17.16, "volume": 168688.0}, {"date": "2022-08-03", "close": 16.87, "volume": 248802.0}, {"date": "2022-08-04", "close": 16.43, "volume": 200392.0}, {"date": "2022-08-05", "close": 17.11, "volume": 225047.0}, {"date": "2022-08-08", "close": 17.28, "volume": 217475.0}, {"date": "2022-08-09", "close": 18.5, "volume": 384251.0}, {"date": "2022-08-10", "close": 18.6, "volume": 374385.0}, {"date": "2022-08-11", "close": 18.74, "volume": 609639.0}, {"date": "2022-08-12", "close": 18.7, "volume": 1015471.0}, {"date": "2022-08-15", "close": 18.6, "volume": 610907.0}, {"date": "2022-08-16", "close": 19.04, "volume": 437276.0}, {"date": "2022-08-17", "close": 19.55, "volume": 239302.0}, {"date": "2022-08-18", "close": 21.5, "volume": 841328.0}, {"date": "2022-08-19", "close": 20.57, "volume": 388721.0}, {"date": "2022-08-22", "close": 20.7, "volume": 316429.0}, {"date": "2022-08-23", "close": 20.15, "volume": 393901.0}, {"date": "2022-08-24", "close": 21.26, "volume": 343181.0}, {"date": "2022-08-25", "close": 20.4, "volume": 309074.0}, {"date": "2022-08-26", "close": 20.34, "volume": 385729.0}, {"date": "2022-08-29", "close": 20.45, "volume": 361603.0}, {"date": "2022-08-30", "close": 19.43, "volume": 429671.0}, {"date": "2022-08-31", "close": 19.6, "volume": 289805.0}, {"date": "2022-09-01", "close": 19.24, "volume": 322485.0}, {"date": "2022-09-02", "close": 20.33, "volume": 275637.0}, {"date": "2022-09-06", "close": 20.93, "volume": 315641.0}, {"date": "2022-09-07", "close": 20.13, "volume": 248345.0}, {"date": "2022-09-08", "close": 20.64, "volume": 185700.0}, {"date": "2022-09-09", "close": 21.57, "volume": 210955.0}, {"date": "2022-09-12", "close": 21.37, "volume": 172503.0}, {"date": "2022-09-13", "close": 21.24, "volume": 197735.0}, {"date": "2022-09-14", "close": 22.6, "volume": 369331.0}, {"date": "2022-09-15", "close": 22.04, "volume": 197740.0}, {"date": "2022-09-16", "close": 21.66, "volume": 289407.0}, {"date": "2022-09-19", "close": 21.73, "volume": 368845.0}, {"date": "2022-09-20", "close": 21.33, "volume": 104454.0}, {"date": "2022-09-21", "close": 21.3, "volume": 113514.0}, {"date": "2022-09-22", "close": 21.26, "volume": 268083.0}, {"date": "2022-09-23", "close": 18.89, "volume": 470697.0}, {"date": "2022-09-26", "close": 19.43, "volume": 329016.0}, {"date": "2022-09-27", "close": 19.91, "volume": 133133.0}, {"date": "2022-09-28", "close": 20.33, "volume": 204083.0}, {"date": "2022-09-29", "close": 19.76, "volume": 207602.0}, {"date": "2022-09-30", "close": 20.29, "volume": 212608.0}, {"date": "2022-10-03", "close": 20.2, "volume": 244788.0}, {"date": "2022-10-04", "close": 19.8, "volume": 261253.0}, {"date": "2022-10-05", "close": 19.16, "volume": 540280.0}, {"date": "2022-10-06", "close": 19.98, "volume": 256116.0}, {"date": "2022-10-07", "close": 19.98, "volume": 173446.0}, {"date": "2022-10-10", "close": 19.86, "volume": 174417.0}, {"date": "2022-10-11", "close": 19.73, "volume": 153454.0}, {"date": "2022-10-12", "close": 20.51, "volume": 144543.0}, {"date": "2022-10-13", "close": 21.45, "volume": 318456.0}, {"date": "2022-10-14", "close": 21.86, "volume": 204901.0}, {"date": "2022-10-17", "close": 23.69, "volume": 492715.0}, {"date": "2022-10-18", "close": 24.74, "volume": 357330.0}, {"date": "2022-10-19", "close": 25.18, "volume": 335829.0}, {"date": "2022-10-20", "close": 24.61, "volume": 191212.0}, {"date": "2022-10-21", "close": 25.13, "volume": 166713.0}, {"date": "2022-10-24", "close": 24.93, "volume": 239545.0}, {"date": "2022-10-25", "close": 26.23, "volume": 301670.0}, {"date": "2022-10-26", "close": 27.35, "volume": 332310.0}, {"date": "2022-10-27", "close": 26.52, "volume": 262681.0}, {"date": "2022-10-28", "close": 26.32, "volume": 270758.0}, {"date": "2022-10-31", "close": 27.0, "volume": 241767.0}, {"date": "2022-11-01", "close": 27.43, "volume": 221744.0}, {"date": "2022-11-02", "close": 27.94, "volume": 316804.0}, {"date": "2022-11-03", "close": 29.17, "volume": 276259.0}, {"date": "2022-11-04", "close": 29.9, "volume": 301286.0}, {"date": "2022-11-07", "close": 29.41, "volume": 186635.0}, {"date": "2022-11-08", "close": 29.88, "volume": 247930.0}, {"date": "2022-11-09", "close": 28.23, "volume": 510885.0}, {"date": "2022-11-10", "close": 27.84, "volume": 367880.0}, {"date": "2022-11-11", "close": 27.31, "volume": 351638.0}, {"date": "2022-11-14", "close": 27.88, "volume": 273511.0}, {"date": "2022-11-15", "close": 27.59, "volume": 292781.0}, {"date": "2022-11-16", "close": 27.72, "volume": 160660.0}, {"date": "2022-11-17", "close": 28.65, "volume": 235774.0}, {"date": "2022-11-18", "close": 29.43, "volume": 357213.0}, {"date": "2022-11-21", "close": 29.14, "volume": 360123.0}, {"date": "2022-11-22", "close": 28.54, "volume": 225028.0}, {"date": "2022-11-23", "close": 26.96, "volume": 249179.0}, {"date": "2022-11-25", "close": 27.76, "volume": 423243.0}, {"date": "2022-11-28", "close": 26.47, "volume": 214239.0}, {"date": "2022-11-29", "close": 27.53, "volume": 315952.0}, {"date": "2022-11-30", "close": 27.99, "volume": 268422.0}, {"date": "2022-12-01", "close": 28.67, "volume": 286276.0}, {"date": "2022-12-02", "close": 29.34, "volume": 214020.0}, {"date": "2022-12-05", "close": 30.09, "volume": 362930.0}, {"date": "2022-12-06", "close": 28.66, "volume": 217208.0}, {"date": "2022-12-07", "close": 26.76, "volume": 395799.0}, {"date": "2022-12-08", "close": 27.94, "volume": 145905.0}, {"date": "2022-12-09", "close": 27.88, "volume": 248522.0}, {"date": "2022-12-12", "close": 29.57, "volume": 479095.0}, {"date": "2022-12-13", "close": 29.78, "volume": 228514.0}, {"date": "2022-12-14", "close": 30.19, "volume": 215693.0}, {"date": "2022-12-15", "close": 30.81, "volume": 217276.0}, {"date": "2022-12-16", "close": 30.72, "volume": 238697.0}, {"date": "2022-12-19", "close": 30.33, "volume": 195167.0}, {"date": "2022-12-20", "close": 31.37, "volume": 218630.0}, {"date": "2022-12-21", "close": 31.16, "volume": 199962.0}, {"date": "2022-12-22", "close": 29.75, "volume": 292346.0}, {"date": "2022-12-23", "close": 30.67, "volume": 265919.0}, {"date": "2022-12-27", "close": 30.63, "volume": 291028.0}, {"date": "2022-12-28", "close": 28.54, "volume": 334365.0}, {"date": "2022-12-29", "close": 29.15, "volume": 230754.0}, {"date": "2022-12-30", "close": 29.17, "volume": 195298.0}, {"date": "2023-01-03", "close": 27.34, "volume": 325231.0}, {"date": "2023-01-04", "close": 25.61, "volume": 485779.0}, {"date": "2023-01-05", "close": 26.25, "volume": 235135.0}, {"date": "2023-01-06", "close": 26.23, "volume": 180302.0}, {"date": "2023-01-09", "close": 26.11, "volume": 327310.0}, {"date": "2023-01-10", "close": 27.21, "volume": 196477.0}, {"date": "2023-01-11", "close": 26.29, "volume": 233669.0}, {"date": "2023-01-12", "close": 27.27, "volume": 194728.0}, {"date": "2023-01-13", "close": 27.18, "volume": 110145.0}, {"date": "2023-01-17", "close": 27.59, "volume": 174537.0}, {"date": "2023-01-18", "close": 26.99, "volume": 153309.0}, {"date": "2023-01-19", "close": 27.22, "volume": 182570.0}, {"date": "2023-01-20", "close": 27.62, "volume": 144601.0}, {"date": "2023-01-23", "close": 26.08, "volume": 343613.0}, {"date": "2023-01-24", "close": 24.8, "volume": 533556.0}, {"date": "2023-01-25", "close": 23.93, "volume": 579561.0}, {"date": "2023-01-26", "close": 23.51, "volume": 487142.0}, {"date": "2023-01-27", "close": 24.38, "volume": 405724.0}, {"date": "2023-01-30", "close": 24.75, "volume": 205092.0}, {"date": "2023-01-31", "close": 25.69, "volume": 296084.0}, {"date": "2023-02-01", "close": 26.32, "volume": 215127.0}, {"date": "2023-02-02", "close": 25.97, "volume": 225010.0}, {"date": "2023-02-03", "close": 27.42, "volume": 290746.0}, {"date": "2023-02-06", "close": 28.12, "volume": 282721.0}, {"date": "2023-02-07", "close": 29.02, "volume": 321020.0}, {"date": "2023-02-08", "close": 29.14, "volume": 219337.0}, {"date": "2023-02-09", "close": 29.63, "volume": 250807.0}, {"date": "2023-02-10", "close": 29.82, "volume": 186927.0}, {"date": "2023-02-13", "close": 31.06, "volume": 380569.0}, {"date": "2023-02-14", "close": 32.17, "volume": 439855.0}, {"date": "2023-02-15", "close": 32.19, "volume": 186798.0}, {"date": "2023-02-16", "close": 31.96, "volume": 116861.0}, {"date": "2023-02-17", "close": 32.06, "volume": 206729.0}, {"date": "2023-02-21", "close": 32.12, "volume": 240941.0}, {"date": "2023-02-22", "close": 31.45, "volume": 340391.0}, {"date": "2023-02-23", "close": 34.3, "volume": 496724.0}, {"date": "2023-02-24", "close": 34.69, "volume": 337953.0}, {"date": "2023-02-27", "close": 35.28, "volume": 252841.0}, {"date": "2023-02-28", "close": 35.23, "volume": 176656.0}, {"date": "2023-03-01", "close": 36.22, "volume": 272888.0}, {"date": "2023-03-02", "close": 35.81, "volume": 225528.0}, {"date": "2023-03-03", "close": 36.35, "volume": 158288.0}, {"date": "2023-03-06", "close": 34.03, "volume": 531059.0}, {"date": "2023-03-07", "close": 34.74, "volume": 239275.0}, {"date": "2023-03-08", "close": 35.28, "volume": 225620.0}, {"date": "2023-03-09", "close": 34.23, "volume": 233105.0}, {"date": "2023-03-10", "close": 32.49, "volume": 418199.0}, {"date": "2023-03-13", "close": 32.3, "volume": 388727.0}, {"date": "2023-03-14", "close": 33.81, "volume": 393731.0}, {"date": "2023-03-15", "close": 31.75, "volume": 448981.0}, {"date": "2023-03-16", "close": 34.49, "volume": 590490.0}, {"date": "2023-03-17", "close": 33.88, "volume": 472033.0}, {"date": "2023-03-20", "close": 34.4, "volume": 427366.0}, {"date": "2023-03-21", "close": 35.19, "volume": 508563.0}, {"date": "2023-03-22", "close": 35.25, "volume": 387843.0}, {"date": "2023-03-23", "close": 34.47, "volume": 364279.0}, {"date": "2023-03-24", "close": 33.04, "volume": 351625.0}, {"date": "2023-03-27", "close": 32.51, "volume": 283905.0}, {"date": "2023-03-28", "close": 33.75, "volume": 249686.0}, {"date": "2023-03-29", "close": 32.695, "volume": 272642.0}, {"date": "2023-03-30", "close": 28.53, "volume": 2479424.0}, {"date": "2023-03-31", "close": 31.13, "volume": 1061523.0}, {"date": "2023-04-03", "close": 28.82, "volume": 1069187.0}, {"date": "2023-04-04", "close": 29.05, "volume": 407558.0}, {"date": "2023-04-05", "close": 29.45, "volume": 237399.0}, {"date": "2023-04-06", "close": 28.86, "volume": 202450.0}, {"date": "2023-04-10", "close": 30.03, "volume": 353312.0}, {"date": "2023-04-11", "close": 30.27, "volume": 303154.0}, {"date": "2023-04-12", "close": 30.4, "volume": 233476.0}, {"date": "2023-04-13", "close": 31.95, "volume": 440495.0}, {"date": "2023-04-14", "close": 33.14, "volume": 752433.0}, {"date": "2023-04-17", "close": 35.31, "volume": 863869.0}, {"date": "2023-04-18", "close": 35.79, "volume": 668826.0}, {"date": "2023-04-19", "close": 34.97, "volume": 526670.0}, {"date": "2023-04-20", "close": 33.72, "volume": 470656.0}, {"date": "2023-04-21", "close": 32.55, "volume": 495164.0}, {"date": "2023-04-24", "close": 33.74, "volume": 470988.0}, {"date": "2023-04-25", "close": 32.1, "volume": 327513.0}, {"date": "2023-04-26", "close": 30.94, "volume": 514285.0}, {"date": "2023-04-27", "close": 31.55, "volume": 458054.0}, {"date": "2023-04-28", "close": 31.35, "volume": 273942.0}, {"date": "2023-05-01", "close": 29.64, "volume": 607302.0}, {"date": "2023-05-02", "close": 28.88, "volume": 662277.0}, {"date": "2023-05-03", "close": 29.09, "volume": 793457.0}, {"date": "2023-05-04", "close": 29.23, "volume": 482130.0}, {"date": "2023-05-05", "close": 29.66, "volume": 269754.0}, {"date": "2023-05-08", "close": 29.3, "volume": 318144.0}, {"date": "2023-05-09", "close": 29.49, "volume": 266299.0}, {"date": "2023-05-10", "close": 30.1, "volume": 421598.0}, {"date": "2023-05-11", "close": 28.83, "volume": 905944.0}, {"date": "2023-05-12", "close": 27.73, "volume": 469928.0}, {"date": "2023-05-15", "close": 27.21, "volume": 445033.0}, {"date": "2023-05-16", "close": 27.04, "volume": 387753.0}, {"date": "2023-05-17", "close": 27.04, "volume": 404110.0}, {"date": "2023-05-18", "close": 27.42, "volume": 372731.0}, {"date": "2023-05-19", "close": 28.39, "volume": 542386.0}, {"date": "2023-05-22", "close": 26.47, "volume": 501487.0}, {"date": "2023-05-23", "close": 26.19, "volume": 290893.0}, {"date": "2023-05-24", "close": 25.74, "volume": 257924.0}, {"date": "2023-05-25", "close": 25.52, "volume": 261919.0}, {"date": "2023-05-26", "close": 25.99, "volume": 201128.0}, {"date": "2023-05-30", "close": 25.59, "volume": 283684.0}, {"date": "2023-05-31", "close": 24.81, "volume": 301084.0}, {"date": "2023-06-01", "close": 25.22, "volume": 248083.0}, {"date": "2023-06-02", "close": 25.8, "volume": 215881.0}, {"date": "2023-06-05", "close": 25.45, "volume": 234439.0}, {"date": "2023-06-06", "close": 23.8, "volume": 668375.0}, {"date": "2023-06-07", "close": 23.87, "volume": 427152.0}, {"date": "2023-06-08", "close": 24.3, "volume": 294437.0}, {"date": "2023-06-09", "close": 24.98, "volume": 306671.0}, {"date": "2023-06-12", "close": 24.56, "volume": 234975.0}, {"date": "2023-06-13", "close": 24.99, "volume": 152164.0}, {"date": "2023-06-14", "close": 25.41, "volume": 231903.0}, {"date": "2023-06-15", "close": 25.67, "volume": 224350.0}, {"date": "2023-06-16", "close": 25.56, "volume": 131279.0}, {"date": "2023-06-20", "close": 24.22, "volume": 402322.0}, {"date": "2023-06-21", "close": 24.66, "volume": 255610.0}, {"date": "2023-06-22", "close": 24.2, "volume": 135175.0}, {"date": "2023-06-23", "close": 23.61, "volume": 188881.0}, {"date": "2023-06-26", "close": 22.87, "volume": 280950.0}, {"date": "2023-06-27", "close": 22.48, "volume": 315523.0}, {"date": "2023-06-28", "close": 22.83, "volume": 149397.0}, {"date": "2023-06-29", "close": 23.36, "volume": 156527.0}, {"date": "2023-06-30", "close": 24.16, "volume": 218326.0}, {"date": "2023-07-03", "close": 24.75, "volume": 168579.0}, {"date": "2023-07-05", "close": 24.68, "volume": 299698.0}, {"date": "2023-07-06", "close": 24.39, "volume": 245300.0}, {"date": "2023-07-07", "close": 24.74, "volume": 157599.0}, {"date": "2023-07-10", "close": 24.3, "volume": 171962.0}, {"date": "2023-07-11", "close": 24.84, "volume": 147352.0}, {"date": "2023-07-12", "close": 24.31, "volume": 228970.0}, {"date": "2023-07-13", "close": 24.06, "volume": 209795.0}, {"date": "2023-07-14", "close": 23.63, "volume": 217887.0}, {"date": "2023-07-17", "close": 23.51, "volume": 179343.0}, {"date": "2023-07-18", "close": 23.33, "volume": 213957.0}, {"date": "2023-07-19", "close": 22.95, "volume": 241045.0}, {"date": "2023-07-20", "close": 23.17, "volume": 248541.0}, {"date": "2023-07-21", "close": 22.81, "volume": 319946.0}, {"date": "2023-07-24", "close": 23.25, "volume": 275028.0}, {"date": "2023-07-25", "close": 23.34, "volume": 306765.0}, {"date": "2023-07-26", "close": 23.06, "volume": 278191.0}, {"date": "2023-07-27", "close": 23.06, "volume": 454821.0}, {"date": "2023-07-28", "close": 23.93, "volume": 310470.0}, {"date": "2023-07-31", "close": 25.005, "volume": 479152.0}, {"date": "2023-08-01", "close": 24.75, "volume": 232298.0}, {"date": "2023-08-02", "close": 25.04, "volume": 350840.0}, {"date": "2023-08-03", "close": 25.82, "volume": 478838.0}, {"date": "2023-08-04", "close": 25.88, "volume": 223701.0}, {"date": "2023-08-07", "close": 25.86, "volume": 286529.0}, {"date": "2023-08-08", "close": 25.86, "volume": 257890.0}, {"date": "2023-08-09", "close": 26.08, "volume": 339710.0}, {"date": "2023-08-10", "close": 25.76, "volume": 238146.0}, {"date": "2023-08-11", "close": 26.26, "volume": 288513.0}, {"date": "2023-08-14", "close": 26.59, "volume": 171517.0}, {"date": "2023-08-15", "close": 26.54, "volume": 234932.0}, {"date": "2023-08-16", "close": 26.77, "volume": 327267.0}, {"date": "2023-08-17", "close": 26.89, "volume": 585862.0}, {"date": "2023-08-18", "close": 26.94, "volume": 460624.0}, {"date": "2023-08-21", "close": 27.65, "volume": 526595.0}, {"date": "2023-08-22", "close": 27.14, "volume": 520307.0}, {"date": "2023-08-23", "close": 26.66, "volume": 436066.0}, {"date": "2023-08-24", "close": 26.67, "volume": 365827.0}, {"date": "2023-08-25", "close": 26.56, "volume": 553838.0}, {"date": "2023-08-28", "close": 24.84, "volume": 632293.0}, {"date": "2023-08-29", "close": 25.85, "volume": 375203.0}, {"date": "2023-08-30", "close": 25.09, "volume": 279796.0}, {"date": "2023-08-31", "close": 24.66, "volume": 741926.0}, {"date": "2023-09-01", "close": 25.84, "volume": 748481.0}, {"date": "2023-09-05", "close": 24.55, "volume": 752698.0}, {"date": "2023-09-06", "close": 24.83, "volume": 363316.0}, {"date": "2023-09-07", "close": 24.37, "volume": 415357.0}, {"date": "2023-09-08", "close": 25.45, "volume": 295672.0}, {"date": "2023-09-11", "close": 25.1, "volume": 303054.0}, {"date": "2023-09-12", "close": 25.21, "volume": 302985.0}, {"date": "2023-09-13", "close": 24.89, "volume": 275953.0}, {"date": "2023-09-14", "close": 25.31, "volume": 372258.0}, {"date": "2023-09-15", "close": 25.24, "volume": 220361.0}, {"date": "2023-09-18", "close": 25.76, "volume": 269976.0}, {"date": "2023-09-19", "close": 25.94, "volume": 392872.0}, {"date": "2023-09-20", "close": 26.63, "volume": 634181.0}, {"date": "2023-09-21", "close": 27.31, "volume": 504143.0}, {"date": "2023-09-22", "close": 27.46, "volume": 536494.0}, {"date": "2023-09-25", "close": 27.55, "volume": 349877.0}, {"date": "2023-09-26", "close": 27.65, "volume": 422449.0}, {"date": "2023-09-27", "close": 28.0, "volume": 370924.0}, {"date": "2023-09-28", "close": 27.76, "volume": 328488.0}, {"date": "2023-09-29", "close": 27.52, "volume": 356479.0}, {"date": "2023-10-02", "close": 26.74, "volume": 321788.0}, {"date": "2023-10-03", "close": 26.28, "volume": 352410.0}, {"date": "2023-10-04", "close": 25.83, "volume": 428023.0}, {"date": "2023-10-05", "close": 26.69, "volume": 293570.0}, {"date": "2023-10-06", "close": 26.88, "volume": 190627.0}, {"date": "2023-10-09", "close": 27.72, "volume": 374670.0}, {"date": "2023-10-10", "close": 27.77, "volume": 417224.0}, {"date": "2023-10-11", "close": 28.07, "volume": 307524.0}, {"date": "2023-10-12", "close": 28.07, "volume": 489461.0}, {"date": "2023-10-13", "close": 28.695, "volume": 407935.0}, {"date": "2023-10-16", "close": 28.56, "volume": 434938.0}, {"date": "2023-10-17", "close": 29.09, "volume": 708190.0}, {"date": "2023-10-18", "close": 29.28, "volume": 487625.0}, {"date": "2023-10-19", "close": 28.67, "volume": 510599.0}, {"date": "2023-10-20", "close": 28.71, "volume": 285510.0}, {"date": "2023-10-23", "close": 29.55, "volume": 539758.0}, {"date": "2023-10-24", "close": 30.7, "volume": 682331.0}, {"date": "2023-10-25", "close": 30.44, "volume": 513714.0}, {"date": "2023-10-26", "close": 29.98, "volume": 337467.0}, {"date": "2023-10-27", "close": 30.41, "volume": 485939.0}, {"date": "2023-10-30", "close": 30.08, "volume": 435093.0}, {"date": "2023-10-31", "close": 30.35, "volume": 286184.0}, {"date": "2023-11-01", "close": 31.28, "volume": 605670.0}, {"date": "2023-11-02", "close": 31.27, "volume": 417444.0}, {"date": "2023-11-03", "close": 31.41, "volume": 560963.0}, {"date": "2023-11-06", "close": 31.1, "volume": 440560.0}, {"date": "2023-11-07", "close": 29.99, "volume": 670089.0}, {"date": "2023-11-08", "close": 29.81, "volume": 478077.0}, {"date": "2023-11-09", "close": 30.74, "volume": 822717.0}, {"date": "2023-11-10", "close": 31.17, "volume": 509841.0}, {"date": "2023-11-13", "close": 31.31, "volume": 615516.0}, {"date": "2023-11-14", "close": 31.77, "volume": 712198.0}, {"date": "2023-11-15", "close": 31.53, "volume": 611839.0}, {"date": "2023-11-16", "close": 31.53, "volume": 505823.0}, {"date": "2023-11-17", "close": 33.11, "volume": 851946.0}, {"date": "2023-11-20", "close": 33.745, "volume": 1084939.0}, {"date": "2023-11-21", "close": 31.85, "volume": 755881.0}, {"date": "2023-11-22", "close": 31.57, "volume": 420735.0}, {"date": "2023-11-24", "close": 32.34, "volume": 440287.0}, {"date": "2023-11-27", "close": 31.69, "volume": 426898.0}, {"date": "2023-11-28", "close": 29.26, "volume": 2294887.0}, {"date": "2023-11-29", "close": 28.38, "volume": 1311305.0}, {"date": "2023-11-30", "close": 28.2, "volume": 723292.0}, {"date": "2023-12-01", "close": 28.41, "volume": 588596.0}, {"date": "2023-12-04", "close": 28.0, "volume": 680593.0}, {"date": "2023-12-05", "close": 27.46, "volume": 812946.0}, {"date": "2023-12-06", "close": 27.28, "volume": 619468.0}, {"date": "2023-12-07", "close": 26.86, "volume": 830358.0}, {"date": "2023-12-08", "close": 27.16, "volume": 520775.0}, {"date": "2023-12-11", "close": 27.07, "volume": 568498.0}, {"date": "2023-12-12", "close": 26.52, "volume": 815632.0}, {"date": "2023-12-13", "close": 27.33, "volume": 567328.0}, {"date": "2023-12-14", "close": 27.42, "volume": 1053592.0}, {"date": "2023-12-15", "close": 28.38, "volume": 863261.0}, {"date": "2023-12-18", "close": 28.74, "volume": 831675.0}, {"date": "2023-12-19", "close": 29.76, "volume": 617570.0}, {"date": "2023-12-20", "close": 29.98, "volume": 545985.0}, {"date": "2023-12-21", "close": 31.41, "volume": 1004241.0}, {"date": "2023-12-22", "close": 32.18, "volume": 615532.0}, {"date": "2023-12-26", "close": 31.31, "volume": 528437.0}, {"date": "2023-12-27", "close": 30.42, "volume": 621623.0}, {"date": "2023-12-28", "close": 30.35, "volume": 414857.0}, {"date": "2023-12-29", "close": 30.41, "volume": 372992.0}, {"date": "2024-01-02", "close": 31.45, "volume": 405633.0}, {"date": "2024-01-03", "close": 32.41, "volume": 623650.0}, {"date": "2024-01-04", "close": 32.37, "volume": 754235.0}, {"date": "2024-01-05", "close": 33.78, "volume": 626098.0}, {"date": "2024-01-08", "close": 33.03, "volume": 678445.0}, {"date": "2024-01-09", "close": 33.0, "volume": 541344.0}, {"date": "2024-01-10", "close": 32.26, "volume": 554264.0}, {"date": "2024-01-11", "close": 32.03, "volume": 1049423.0}, {"date": "2024-01-12", "close": 32.54, "volume": 1023091.0}, {"date": "2024-01-16", "close": 32.3, "volume": 795271.0}, {"date": "2024-01-17", "close": 33.29, "volume": 611871.0}, {"date": "2024-01-18", "close": 34.65, "volume": 1013739.0}, {"date": "2024-01-19", "close": 34.68, "volume": 717554.0}, {"date": "2024-01-22", "close": 35.44, "volume": 756957.0}, {"date": "2024-01-23", "close": 35.49, "volume": 594955.0}, {"date": "2024-01-24", "close": 35.97, "volume": 1135532.0}, {"date": "2024-01-25", "close": 35.49, "volume": 974356.0}, {"date": "2024-01-26", "close": 36.57, "volume": 614859.0}, {"date": "2024-01-29", "close": 36.43, "volume": 588875.0}, {"date": "2024-01-30", "close": 36.25, "volume": 666849.0}, {"date": "2024-01-31", "close": 35.94, "volume": 640842.0}, {"date": "2024-02-01", "close": 34.91, "volume": 1197175.0}, {"date": "2024-02-02", "close": 34.09, "volume": 785482.0}, {"date": "2024-02-05", "close": 34.62, "volume": 537044.0}, {"date": "2024-02-06", "close": 33.61, "volume": 469916.0}, {"date": "2024-02-07", "close": 33.99, "volume": 542565.0}, {"date": "2024-02-08", "close": 33.63, "volume": 442672.0}, {"date": "2024-02-09", "close": 33.58, "volume": 327067.0}, {"date": "2024-02-12", "close": 34.42, "volume": 582763.0}, {"date": "2024-02-13", "close": 34.07, "volume": 482834.0}, {"date": "2024-02-14", "close": 33.91, "volume": 454927.0}, {"date": "2024-02-15", "close": 34.56, "volume": 434149.0}, {"date": "2024-02-16", "close": 34.18, "volume": 327098.0}, {"date": "2024-02-20", "close": 33.63, "volume": 510956.0}, {"date": "2024-02-21", "close": 33.34, "volume": 380421.0}, {"date": "2024-02-22", "close": 33.59, "volume": 514845.0}, {"date": "2024-02-23", "close": 33.25, "volume": 398187.0}, {"date": "2024-02-26", "close": 33.95, "volume": 461816.0}, {"date": "2024-02-27", "close": 33.97, "volume": 387694.0}, {"date": "2024-02-28", "close": 34.34, "volume": 302187.0}, {"date": "2024-02-29", "close": 33.81, "volume": 438499.0}, {"date": "2024-03-01", "close": 33.8, "volume": 414358.0}, {"date": "2024-03-04", "close": 32.64, "volume": 486687.0}, {"date": "2024-03-05", "close": 33.39, "volume": 369212.0}, {"date": "2024-03-06", "close": 33.76, "volume": 618572.0}, {"date": "2024-03-07", "close": 33.2, "volume": 1082904.0}, {"date": "2024-03-08", "close": 33.76, "volume": 755148.0}, {"date": "2024-03-11", "close": 34.0, "volume": 801492.0}, {"date": "2024-03-12", "close": 33.94, "volume": 724982.0}, {"date": "2024-03-13", "close": 34.54, "volume": 619645.0}, {"date": "2024-03-14", "close": 35.11, "volume": 678633.0}, {"date": "2024-03-15", "close": 34.58, "volume": 552168.0}, {"date": "2024-03-18", "close": 34.21, "volume": 739982.0}, {"date": "2024-03-19", "close": 34.29, "volume": 606693.0}, {"date": "2024-03-20", "close": 33.7, "volume": 1028987.0}, {"date": "2024-03-21", "close": 34.38, "volume": 770047.0}, {"date": "2024-03-22", "close": 33.61, "volume": 535048.0}, {"date": "2024-03-25", "close": 34.1, "volume": 549516.0}, {"date": "2024-03-26", "close": 33.75, "volume": 569111.0}, {"date": "2024-03-27", "close": 34.27, "volume": 521153.0}, {"date": "2024-03-28", "close": 34.95, "volume": 518009.0}, {"date": "2024-04-01", "close": 35.18, "volume": 783651.0}, {"date": "2024-04-02", "close": 35.25, "volume": 603322.0}, {"date": "2024-04-03", "close": 36.2, "volume": 1137212.0}, {"date": "2024-04-04", "close": 35.27, "volume": 644088.0}, {"date": "2024-04-05", "close": 35.37, "volume": 518538.0}, {"date": "2024-04-08", "close": 35.06, "volume": 626976.0}, {"date": "2024-04-09", "close": 34.58, "volume": 822220.0}, {"date": "2024-04-10", "close": 34.79, "volume": 707099.0}, {"date": "2024-04-11", "close": 35.83, "volume": 783396.0}, {"date": "2024-04-12", "close": 35.33, "volume": 847433.0}, {"date": "2024-04-15", "close": 32.8, "volume": 1383274.0}, {"date": "2024-04-16", "close": 33.23, "volume": 759205.0}, {"date": "2024-04-17", "close": 33.06, "volume": 724594.0}, {"date": "2024-04-18", "close": 32.17, "volume": 764159.0}, {"date": "2024-04-19", "close": 32.73, "volume": 409938.0}, {"date": "2024-04-22", "close": 32.77, "volume": 396367.0}, {"date": "2024-04-23", "close": 33.35, "volume": 513097.0}, {"date": "2024-04-24", "close": 33.37, "volume": 495394.0}, {"date": "2024-04-25", "close": 34.03, "volume": 677271.0}, {"date": "2024-04-26", "close": 34.65, "volume": 426671.0}, {"date": "2024-04-29", "close": 34.84, "volume": 552581.0}, {"date": "2024-04-30", "close": 34.43, "volume": 280101.0}, {"date": "2024-05-01", "close": 33.82, "volume": 511934.0}, {"date": "2024-05-02", "close": 34.56, "volume": 456278.0}, {"date": "2024-05-03", "close": 34.78, "volume": 451968.0}, {"date": "2024-05-06", "close": 34.72, "volume": 902869.0}, {"date": "2024-05-07", "close": 34.93, "volume": 654561.0}, {"date": "2024-05-08", "close": 35.8, "volume": 2217622.0}, {"date": "2024-05-09", "close": 36.31, "volume": 873478.0}, {"date": "2024-05-10", "close": 36.22, "volume": 983228.0}, {"date": "2024-05-13", "close": 36.91, "volume": 1254064.0}, {"date": "2024-05-14", "close": 38.22, "volume": 1184715.0}, {"date": "2024-05-15", "close": 38.04, "volume": 919248.0}, {"date": "2024-05-16", "close": 37.89, "volume": 894520.0}, {"date": "2024-05-17", "close": 38.16, "volume": 1180525.0}, {"date": "2024-05-20", "close": 38.2, "volume": 1778190.0}, {"date": "2024-05-21", "close": 37.5, "volume": 816751.0}, {"date": "2024-05-22", "close": 36.59, "volume": 784586.0}, {"date": "2024-05-23", "close": 37.08, "volume": 754134.0}, {"date": "2024-05-24", "close": 37.77, "volume": 985148.0}, {"date": "2024-05-28", "close": 38.19, "volume": 580209.0}, {"date": "2024-05-29", "close": 37.62, "volume": 350899.0}, {"date": "2024-05-30", "close": 38.4, "volume": 429090.0}, {"date": "2024-05-31", "close": 37.05, "volume": 2443715.0}, {"date": "2024-06-03", "close": 36.92, "volume": 1271025.0}, {"date": "2024-06-04", "close": 35.86, "volume": 880243.0}, {"date": "2024-06-05", "close": 36.76, "volume": 786066.0}, {"date": "2024-06-06", "close": 36.78, "volume": 674813.0}, {"date": "2024-06-07", "close": 36.56, "volume": 424112.0}, {"date": "2024-06-10", "close": 37.33, "volume": 776738.0}, {"date": "2024-06-11", "close": 35.34, "volume": 878159.0}, {"date": "2024-06-12", "close": 35.62, "volume": 655742.0}, {"date": "2024-06-13", "close": 34.92, "volume": 594733.0}, {"date": "2024-06-14", "close": 33.96, "volume": 905773.0}, {"date": "2024-06-17", "close": 34.58, "volume": 568318.0}, {"date": "2024-06-18", "close": 35.16, "volume": 697548.0}, {"date": "2024-06-20", "close": 35.89, "volume": 565699.0}, {"date": "2024-06-21", "close": 36.11, "volume": 688924.0}, {"date": "2024-06-24", "close": 37.4, "volume": 623297.0}, {"date": "2024-06-25", "close": 37.59, "volume": 776246.0}, {"date": "2024-06-26", "close": 38.41, "volume": 901087.0}, {"date": "2024-06-27", "close": 38.8, "volume": 752861.0}, {"date": "2024-06-28", "close": 38.77, "volume": 625432.0}, {"date": "2024-07-01", "close": 38.26, "volume": 555461.0}, {"date": "2024-07-02", "close": 39.01, "volume": 465633.0}, {"date": "2024-07-03", "close": 39.1, "volume": 270376.0}, {"date": "2024-07-05", "close": 38.87, "volume": 493446.0}, {"date": "2024-07-08", "close": 37.96, "volume": 585728.0}, {"date": "2024-07-09", "close": 37.18, "volume": 564423.0}, {"date": "2024-07-10", "close": 37.99, "volume": 422484.0}, {"date": "2024-07-11", "close": 37.49, "volume": 417397.0}, {"date": "2024-07-12", "close": 37.28, "volume": 389097.0}, {"date": "2024-07-15", "close": 37.74, "volume": 335488.0}, {"date": "2024-07-16", "close": 38.18, "volume": 399786.0}, {"date": "2024-07-17", "close": 37.45, "volume": 384984.0}, {"date": "2024-07-18", "close": 37.37, "volume": 391786.0}, {"date": "2024-07-19", "close": 37.76, "volume": 533878.0}, {"date": "2024-07-22", "close": 39.66, "volume": 699413.0}, {"date": "2024-07-23", "close": 40.45, "volume": 496646.0}, {"date": "2024-07-24", "close": 38.44, "volume": 601019.0}, {"date": "2024-07-25", "close": 37.55, "volume": 472540.0}, {"date": "2024-07-26", "close": 37.5, "volume": 446775.0}, {"date": "2024-07-29", "close": 37.95, "volume": 384345.0}, {"date": "2024-07-30", "close": 38.03, "volume": 346740.0}, {"date": "2024-07-31", "close": 38.68, "volume": 334369.0}, {"date": "2024-08-01", "close": 37.84, "volume": 474188.0}, {"date": "2024-08-02", "close": 36.5, "volume": 818917.0}, {"date": "2024-08-05", "close": 35.48, "volume": 818321.0}, {"date": "2024-08-06", "close": 36.76, "volume": 476383.0}, {"date": "2024-08-07", "close": 36.24, "volume": 366675.0}, {"date": "2024-08-08", "close": 36.78, "volume": 369193.0}, {"date": "2024-08-09", "close": 36.93, "volume": 281920.0}, {"date": "2024-08-12", "close": 37.17, "volume": 318956.0}, {"date": "2024-08-13", "close": 37.17, "volume": 418966.0}, {"date": "2024-08-14", "close": 37.38, "volume": 502832.0}, {"date": "2024-08-15", "close": 37.67, "volume": 1230451.0}, {"date": "2024-08-16", "close": 37.27, "volume": 945765.0}, {"date": "2024-08-19", "close": 38.39, "volume": 1023426.0}, {"date": "2024-08-20", "close": 37.9, "volume": 919292.0}, {"date": "2024-08-21", "close": 37.9, "volume": 671510.0}, {"date": "2024-08-22", "close": 37.37, "volume": 1018758.0}, {"date": "2024-08-23", "close": 38.32, "volume": 761484.0}, {"date": "2024-08-26", "close": 38.58, "volume": 750885.0}, {"date": "2024-08-27", "close": 38.6, "volume": 880177.0}, {"date": "2024-08-28", "close": 37.12, "volume": 1612973.0}, {"date": "2024-08-29", "close": 36.03, "volume": 761061.0}, {"date": "2024-08-30", "close": 36.09, "volume": 790065.0}, {"date": "2024-09-03", "close": 33.89, "volume": 1406056.0}, {"date": "2024-09-04", "close": 33.94, "volume": 628467.0}, {"date": "2024-09-05", "close": 33.21, "volume": 958777.0}, {"date": "2024-09-06", "close": 33.04, "volume": 635422.0}, {"date": "2024-09-09", "close": 33.12, "volume": 578883.0}, {"date": "2024-09-10", "close": 32.57, "volume": 610054.0}, {"date": "2024-09-11", "close": 33.26, "volume": 604840.0}, {"date": "2024-09-12", "close": 33.69, "volume": 805681.0}, {"date": "2024-09-13", "close": 34.05, "volume": 650552.0}, {"date": "2024-09-16", "close": 35.01, "volume": 604934.0}, {"date": "2024-09-17", "close": 36.05, "volume": 709606.0}, {"date": "2024-09-18", "close": 36.05, "volume": 641508.0}, {"date": "2024-09-19", "close": 36.44, "volume": 562253.0}, {"date": "2024-09-20", "close": 35.11, "volume": 1012737.0}, {"date": "2024-09-23", "close": 34.77, "volume": 578226.0}, {"date": "2024-09-24", "close": 35.29, "volume": 414426.0}, {"date": "2024-09-25", "close": 34.5, "volume": 1046876.0}, {"date": "2024-09-26", "close": 35.36, "volume": 562711.0}, {"date": "2024-09-27", "close": 34.24, "volume": 1103455.0}, {"date": "2024-09-30", "close": 34.19, "volume": 632059.0}, {"date": "2024-10-01", "close": 32.44, "volume": 4851194.0}, {"date": "2024-10-02", "close": 33.02, "volume": 1027453.0}, {"date": "2024-10-03", "close": 33.22, "volume": 868127.0}, {"date": "2024-10-04", "close": 32.92, "volume": 809313.0}, {"date": "2024-10-07", "close": 32.75, "volume": 937207.0}, {"date": "2024-10-08", "close": 32.34, "volume": 842939.0}, {"date": "2024-10-09", "close": 31.92, "volume": 734864.0}, {"date": "2024-10-10", "close": 32.12, "volume": 408869.0}, {"date": "2024-10-11", "close": 31.64, "volume": 754908.0}, {"date": "2024-10-14", "close": 31.29, "volume": 1029943.0}, {"date": "2024-10-15", "close": 30.01, "volume": 1421848.0}, {"date": "2024-10-16", "close": 30.11, "volume": 884687.0}, {"date": "2024-10-17", "close": 29.9, "volume": 997543.0}, {"date": "2024-10-18", "close": 30.02, "volume": 887314.0}, {"date": "2024-10-21", "close": 29.8, "volume": 520705.0}, {"date": "2024-10-22", "close": 29.15, "volume": 705012.0}, {"date": "2024-10-23", "close": 27.53, "volume": 2233450.0}, {"date": "2024-10-24", "close": 26.96, "volume": 1193531.0}, {"date": "2024-10-25", "close": 27.29, "volume": 998660.0}, {"date": "2024-10-28", "close": 26.81, "volume": 1265458.0}, {"date": "2024-10-29", "close": 26.3, "volume": 1282086.0}, {"date": "2024-10-30", "close": 26.1, "volume": 1387483.0}, {"date": "2024-10-31", "close": 26.0, "volume": 974936.0}, {"date": "2024-11-01", "close": 25.75, "volume": 738524.0}, {"date": "2024-11-04", "close": 25.49, "volume": 966959.0}, {"date": "2024-11-05", "close": 24.96, "volume": 1232198.0}, {"date": "2024-11-06", "close": 24.75, "volume": 1368662.0}, {"date": "2024-11-07", "close": 24.79, "volume": 2196583.0}, {"date": "2024-11-08", "close": 23.97, "volume": 1622097.0}, {"date": "2024-11-11", "close": 23.8, "volume": 1150878.0}, {"date": "2024-11-12", "close": 22.95, "volume": 1485934.0}, {"date": "2024-11-13", "close": 23.73, "volume": 2218911.0}, {"date": "2024-11-14", "close": 23.63, "volume": 1479311.0}, {"date": "2024-11-15", "close": 22.85, "volume": 1646907.0}, {"date": "2024-11-18", "close": 23.43, "volume": 1555935.0}, {"date": "2024-11-19", "close": 23.97, "volume": 1247816.0}, {"date": "2024-11-20", "close": 23.81, "volume": 1693609.0}, {"date": "2024-11-21", "close": 21.71, "volume": 2288389.0}, {"date": "2024-11-22", "close": 21.89, "volume": 1434593.0}, {"date": "2024-11-25", "close": 21.245, "volume": 1691966.0}, {"date": "2024-11-26", "close": 21.18, "volume": 1235437.0}, {"date": "2024-11-27", "close": 21.09, "volume": 1275522.0}, {"date": "2024-11-29", "close": 20.94, "volume": 639449.0}, {"date": "2024-12-02", "close": 20.31, "volume": 1429040.0}, {"date": "2024-12-03", "close": 20.71, "volume": 1222768.0}, {"date": "2024-12-04", "close": 20.35, "volume": 1112945.0}, {"date": "2024-12-05", "close": 19.98, "volume": 1452495.0}, {"date": "2024-12-06", "close": 19.63, "volume": 1515632.0}, {"date": "2024-12-09", "close": 19.94, "volume": 1073572.0}, {"date": "2024-12-10", "close": 19.84, "volume": 844300.0}, {"date": "2024-12-11", "close": 19.31, "volume": 1258641.0}, {"date": "2024-12-12", "close": 18.75, "volume": 1047145.0}, {"date": "2024-12-13", "close": 19.45, "volume": 1193803.0}, {"date": "2024-12-16", "close": 18.59, "volume": 1352876.0}, {"date": "2024-12-17", "close": 18.29, "volume": 1333647.0}, {"date": "2024-12-18", "close": 18.44, "volume": 1003012.0}, {"date": "2024-12-19", "close": 17.97, "volume": 1314308.0}, {"date": "2024-12-20", "close": 18.08, "volume": 1108930.0}, {"date": "2024-12-23", "close": 19.06, "volume": 1207596.0}, {"date": "2024-12-24", "close": 19.66, "volume": 862582.0}, {"date": "2024-12-26", "close": 19.38, "volume": 949475.0}, {"date": "2024-12-27", "close": 19.34, "volume": 1208301.0}, {"date": "2024-12-30", "close": 19.0, "volume": 1755112.0}, {"date": "2024-12-31", "close": 19.45, "volume": 822658.0}, {"date": "2025-01-02", "close": 20.61, "volume": 1576137.0}, {"date": "2025-01-03", "close": 20.1, "volume": 1451056.0}, {"date": "2025-01-06", "close": 20.34, "volume": 1068235.0}, {"date": "2025-01-07", "close": 21.28, "volume": 1339345.0}, {"date": "2025-01-08", "close": 20.98, "volume": 1006728.0}, {"date": "2025-01-10", "close": 22.18, "volume": 2079744.0}, {"date": "2025-01-13", "close": 23.06, "volume": 1890473.0}, {"date": "2025-01-14", "close": 22.67, "volume": 1481527.0}, {"date": "2025-01-15", "close": 22.35, "volume": 1683057.0}, {"date": "2025-01-16", "close": 20.95, "volume": 1703108.0}, {"date": "2025-01-17", "close": 20.39, "volume": 1779631.0}, {"date": "2025-01-21", "close": 19.41, "volume": 2065156.0}, {"date": "2025-01-22", "close": 19.63, "volume": 1186512.0}, {"date": "2025-01-23", "close": 19.66, "volume": 940289.0}, {"date": "2025-01-24", "close": 19.16, "volume": 1057664.0}, {"date": "2025-01-27", "close": 19.23, "volume": 1106402.0}, {"date": "2025-01-28", "close": 19.21, "volume": 804699.0}, {"date": "2025-01-29", "close": 19.52, "volume": 740510.0}, {"date": "2025-01-30", "close": 19.86, "volume": 760476.0}, {"date": "2025-01-31", "close": 19.93, "volume": 1014734.0}, {"date": "2025-02-03", "close": 20.05, "volume": 786948.0}, {"date": "2025-02-04", "close": 20.98, "volume": 1110837.0}, {"date": "2025-02-05", "close": 20.73, "volume": 982121.0}, {"date": "2025-02-06", "close": 20.34, "volume": 1033782.0}, {"date": "2025-02-07", "close": 20.09, "volume": 1012479.0}, {"date": "2025-02-10", "close": 20.09, "volume": 636390.0}, {"date": "2025-02-11", "close": 20.48, "volume": 949683.0}, {"date": "2025-02-12", "close": 20.12, "volume": 1039253.0}, {"date": "2025-02-13", "close": 19.56, "volume": 1318723.0}, {"date": "2025-02-14", "close": 19.2, "volume": 1170171.0}, {"date": "2025-02-18", "close": 19.45, "volume": 995415.0}, {"date": "2025-02-19", "close": 19.48, "volume": 665852.0}, {"date": "2025-02-20", "close": 18.9, "volume": 1240339.0}, {"date": "2025-02-21", "close": 18.91, "volume": 644819.0}, {"date": "2025-02-24", "close": 19.18, "volume": 782294.0}, {"date": "2025-02-25", "close": 18.9, "volume": 661368.0}, {"date": "2025-02-26", "close": 18.81, "volume": 695996.0}, {"date": "2025-02-27", "close": 17.52, "volume": 1897374.0}, {"date": "2025-02-28", "close": 17.59, "volume": 983577.0}, {"date": "2025-03-03", "close": 17.37, "volume": 930439.0}, {"date": "2025-03-04", "close": 17.62, "volume": 1044180.0}, {"date": "2025-03-05", "close": 17.35, "volume": 1175855.0}, {"date": "2025-03-06", "close": 19.39, "volume": 2267963.0}, {"date": "2025-03-07", "close": 19.055, "volume": 1137346.0}, {"date": "2025-03-10", "close": 17.83, "volume": 1719067.0}, {"date": "2025-03-11", "close": 17.335, "volume": 1226556.0}, {"date": "2025-03-12", "close": 17.62, "volume": 854975.0}, {"date": "2025-03-13", "close": 17.64, "volume": 655956.0}, {"date": "2025-03-14", "close": 18.28, "volume": 1157314.0}, {"date": "2025-03-17", "close": 19.2, "volume": 1052410.0}, {"date": "2025-03-18", "close": 19.4, "volume": 770855.0}, {"date": "2025-03-19", "close": 19.96, "volume": 825727.0}, {"date": "2025-03-20", "close": 19.21, "volume": 882069.0}, {"date": "2025-03-21", "close": 18.32, "volume": 728994.0}, {"date": "2025-03-24", "close": 18.42, "volume": 569059.0}, {"date": "2025-03-25", "close": 18.015, "volume": 710302.0}, {"date": "2025-03-26", "close": 17.68, "volume": 1110067.0}, {"date": "2025-03-27", "close": 16.965, "volume": 1223531.0}, {"date": "2025-03-28", "close": 16.87, "volume": 770857.0}, {"date": "2025-03-31", "close": 16.48, "volume": 1164012.0}, {"date": "2025-04-01", "close": 16.45, "volume": 571422.0}, {"date": "2025-04-02", "close": 16.35, "volume": 905893.0}, {"date": "2025-04-03", "close": 14.99, "volume": 1679336.0}, {"date": "2025-04-04", "close": 13.97, "volume": 1816378.0}, {"date": "2025-04-07", "close": 14.85, "volume": 1894032.0}, {"date": "2025-04-08", "close": 14.48, "volume": 1556710.0}, {"date": "2025-04-09", "close": 15.47, "volume": 1447903.0}, {"date": "2025-04-10", "close": 15.24, "volume": 849267.0}, {"date": "2025-04-11", "close": 15.86, "volume": 840645.0}, {"date": "2025-04-14", "close": 15.43, "volume": 786992.0}, {"date": "2025-04-15", "close": 15.02, "volume": 737143.0}, {"date": "2025-04-16", "close": 15.28, "volume": 412570.0}, {"date": "2025-04-17", "close": 15.6, "volume": 530097.0}, {"date": "2025-04-21", "close": 15.54, "volume": 380694.0}, {"date": "2025-04-22", "close": 15.38, "volume": 489152.0}, {"date": "2025-04-23", "close": 15.73, "volume": 552705.0}, {"date": "2025-04-24", "close": 16.06, "volume": 470999.0}, {"date": "2025-04-25", "close": 16.54, "volume": 513620.0}, {"date": "2025-04-28", "close": 16.26, "volume": 481718.0}, {"date": "2025-04-29", "close": 16.625, "volume": 408036.0}, {"date": "2025-04-30", "close": 16.565, "volume": 643942.0}, {"date": "2025-05-01", "close": 16.425, "volume": 486564.0}, {"date": "2025-05-02", "close": 16.72, "volume": 556797.0}, {"date": "2025-05-05", "close": 17.11, "volume": 630683.0}, {"date": "2025-05-06", "close": 16.98, "volume": 763236.0}, {"date": "2025-05-07", "close": 16.51, "volume": 736507.0}, {"date": "2025-05-08", "close": 16.21, "volume": 915846.0}, {"date": "2025-05-09", "close": 16.49, "volume": 749918.0}, {"date": "2025-05-12", "close": 17.04, "volume": 1188686.0}, {"date": "2025-05-13", "close": 17.27, "volume": 836379.0}, {"date": "2025-05-14", "close": 17.8, "volume": 903684.0}, {"date": "2025-05-15", "close": 17.78, "volume": 495105.0}, {"date": "2025-05-16", "close": 18.05, "volume": 558230.0}, {"date": "2025-05-19", "close": 18.1, "volume": 373966.0}, {"date": "2025-05-20", "close": 18.22, "volume": 552411.0}, {"date": "2025-05-21", "close": 17.9, "volume": 1008294.0}, {"date": "2025-05-22", "close": 16.78, "volume": 973780.0}, {"date": "2025-05-23", "close": 16.93, "volume": 869763.0}, {"date": "2025-05-27", "close": 16.94, "volume": 918107.0}, {"date": "2025-05-28", "close": 16.2, "volume": 1005283.0}, {"date": "2025-05-29", "close": 16.04, "volume": 912395.0}, {"date": "2025-05-30", "close": 15.98, "volume": 1324351.0}, {"date": "2025-06-02", "close": 16.75, "volume": 1099478.0}, {"date": "2025-06-03", "close": 16.52, "volume": 754265.0}, {"date": "2025-06-04", "close": 16.51, "volume": 558048.0}, {"date": "2025-06-05", "close": 16.63, "volume": 506571.0}, {"date": "2025-06-06", "close": 17.16, "volume": 941495.0}, {"date": "2025-06-09", "close": 17.01, "volume": 530384.0}, {"date": "2025-06-10", "close": 17.04, "volume": 628824.0}, {"date": "2025-06-11", "close": 17.425, "volume": 735263.0}, {"date": "2025-06-12", "close": 18.15, "volume": 935055.0}, {"date": "2025-06-13", "close": 18.65, "volume": 1203623.0}, {"date": "2025-06-16", "close": 18.26, "volume": 1150463.0}, {"date": "2025-06-17", "close": 19.03, "volume": 1047751.0}, {"date": "2025-06-18", "close": 19.2, "volume": 755089.0}, {"date": "2025-06-20", "close": 18.92, "volume": 639477.0}, {"date": "2025-06-23", "close": 18.23, "volume": 1209649.0}, {"date": "2025-06-24", "close": 17.245, "volume": 1099002.0}, {"date": "2025-06-25", "close": 17.48, "volume": 1440989.0}, {"date": "2025-06-26", "close": 17.34, "volume": 1510434.0}, {"date": "2025-06-27", "close": 17.08, "volume": 998533.0}, {"date": "2025-06-30", "close": 16.66, "volume": 1347771.0}, {"date": "2025-07-01", "close": 16.71, "volume": 856222.0}, {"date": "2025-07-02", "close": 17.11, "volume": 1243935.0}, {"date": "2025-07-03", "close": 17.31, "volume": 500866.0}, {"date": "2025-07-07", "close": 17.95, "volume": 1021107.0}, {"date": "2025-07-08", "close": 17.87, "volume": 630216.0}, {"date": "2025-07-09", "close": 17.33, "volume": 874720.0}, {"date": "2025-07-10", "close": 17.82, "volume": 721336.0}, {"date": "2025-07-11", "close": 18.23, "volume": 679915.0}, {"date": "2025-07-14", "close": 17.72, "volume": 621460.0}, {"date": "2025-07-15", "close": 17.46, "volume": 386685.0}, {"date": "2025-07-16", "close": 17.53, "volume": 414703.0}, {"date": "2025-07-17", "close": 17.87, "volume": 405762.0}, {"date": "2025-07-18", "close": 17.64, "volume": 432563.0}, {"date": "2025-07-21", "close": 17.5, "volume": 498287.0}, {"date": "2025-07-22", "close": 18.07, "volume": 470311.0}, {"date": "2025-07-23", "close": 18.71, "volume": 730382.0}, {"date": "2025-07-24", "close": 18.82, "volume": 613372.0}, {"date": "2025-07-25", "close": 18.6, "volume": 469439.0}, {"date": "2025-07-28", "close": 19.67, "volume": 1460283.0}, {"date": "2025-07-29", "close": 19.28, "volume": 554828.0}, {"date": "2025-07-30", "close": 18.9, "volume": 503078.0}, {"date": "2025-07-31", "close": 18.4, "volume": 444297.0}, {"date": "2025-08-01", "close": 18.41, "volume": 599884.0}, {"date": "2025-08-04", "close": 18.93, "volume": 383916.0}, {"date": "2025-08-05", "close": 19.81, "volume": 698943.0}, {"date": "2025-08-06", "close": 19.74, "volume": 1375994.0}, {"date": "2025-08-07", "close": 19.34, "volume": 562881.0}, {"date": "2025-08-08", "close": 19.23, "volume": 1020551.0}, {"date": "2025-08-11", "close": 18.55, "volume": 768968.0}, {"date": "2025-08-12", "close": 18.77, "volume": 681426.0}, {"date": "2025-08-13", "close": 19.07, "volume": 777688.0}, {"date": "2025-08-14", "close": 20.49, "volume": 2077664.0}, {"date": "2025-08-15", "close": 20.0, "volume": 703928.0}, {"date": "2025-08-18", "close": 20.38, "volume": 841001.0}, {"date": "2025-08-19", "close": 20.11, "volume": 726138.0}, {"date": "2025-08-20", "close": 20.57, "volume": 684535.0}, {"date": "2025-08-21", "close": 21.24, "volume": 1124585.0}, {"date": "2025-08-22", "close": 21.06, "volume": 1014849.0}, {"date": "2025-08-25", "close": 20.72, "volume": 1000474.0}, {"date": "2025-08-26", "close": 20.51, "volume": 623945.0}, {"date": "2025-08-27", "close": 21.24, "volume": 1363082.0}, {"date": "2025-08-28", "close": 21.65, "volume": 633301.0}, {"date": "2025-08-29", "close": 21.75, "volume": 418142.0}, {"date": "2025-09-02", "close": 21.89, "volume": 613253.0}, {"date": "2025-09-03", "close": 22.55, "volume": 1667050.0}, {"date": "2025-09-04", "close": 22.77, "volume": 762820.0}, {"date": "2025-09-05", "close": 23.02, "volume": 592307.0}, {"date": "2025-09-08", "close": 23.4, "volume": 699193.0}, {"date": "2025-09-09", "close": 23.02, "volume": 503110.0}, {"date": "2025-09-10", "close": 22.53, "volume": 1045585.0}, {"date": "2025-09-11", "close": 22.04, "volume": 929985.0}, {"date": "2025-09-12", "close": 22.56, "volume": 825202.0}, {"date": "2025-09-15", "close": 23.22, "volume": 762451.0}, {"date": "2025-09-16", "close": 23.26, "volume": 506399.0}, {"date": "2025-09-17", "close": 23.23, "volume": 717220.0}, {"date": "2025-09-18", "close": 23.21, "volume": 355475.0}, {"date": "2025-09-19", "close": 22.57, "volume": 477818.0}, {"date": "2025-09-22", "close": 22.17, "volume": 452594.0}, {"date": "2025-09-23", "close": 22.2, "volume": 673979.0}, {"date": "2025-09-24", "close": 22.0, "volume": 778476.0}, {"date": "2025-09-25", "close": 21.53, "volume": 439441.0}, {"date": "2025-09-26", "close": 21.32, "volume": 537733.0}, {"date": "2025-09-29", "close": 20.77, "volume": 839341.0}, {"date": "2025-09-30", "close": 20.62, "volume": 542866.0}, {"date": "2025-10-01", "close": 21.34, "volume": 828756.0}, {"date": "2025-10-02", "close": 21.3, "volume": 338546.0}, {"date": "2025-10-03", "close": 21.93, "volume": 603829.0}, {"date": "2025-10-06", "close": 21.38, "volume": 606219.0}, {"date": "2025-10-07", "close": 20.39, "volume": 891060.0}, {"date": "2025-10-08", "close": 20.27, "volume": 464917.0}, {"date": "2025-10-09", "close": 20.51, "volume": 480827.0}, {"date": "2025-10-10", "close": 19.85, "volume": 558556.0}, {"date": "2025-10-13", "close": 19.82, "volume": 624973.0}, {"date": "2025-10-14", "close": 19.47, "volume": 489728.0}, {"date": "2025-10-15", "close": 19.85, "volume": 496274.0}, {"date": "2025-10-16", "close": 20.44, "volume": 491886.0}, {"date": "2025-10-17", "close": 20.7, "volume": 410285.0}, {"date": "2025-10-20", "close": 20.99, "volume": 532856.0}, {"date": "2025-10-21", "close": 20.44, "volume": 394146.0}, {"date": "2025-10-22", "close": 20.89, "volume": 459946.0}, {"date": "2025-10-23", "close": 21.75, "volume": 496863.0}, {"date": "2025-10-24", "close": 21.15, "volume": 371519.0}, {"date": "2025-10-27", "close": 21.05, "volume": 785230.0}, {"date": "2025-10-28", "close": 21.66, "volume": 361727.0}, {"date": "2025-10-29", "close": 21.74, "volume": 361243.0}, {"date": "2025-10-30", "close": 21.64, "volume": 280605.0}, {"date": "2025-10-31", "close": 21.95, "volume": 294442.0}, {"date": "2025-11-03", "close": 21.67, "volume": 413057.0}, {"date": "2025-11-04", "close": 21.14, "volume": 374811.0}, {"date": "2025-11-05", "close": 21.36, "volume": 460292.0}, {"date": "2025-11-06", "close": 22.32, "volume": 846209.0}, {"date": "2025-11-07", "close": 22.78, "volume": 538167.0}, {"date": "2025-11-10", "close": 23.48, "volume": 584592.0}, {"date": "2025-11-11", "close": 23.37, "volume": 471806.0}, {"date": "2025-11-12", "close": 23.5, "volume": 485165.0}, {"date": "2025-11-13", "close": 23.0, "volume": 751223.0}, {"date": "2025-11-14", "close": 23.02, "volume": 683219.0}, {"date": "2025-11-17", "close": 22.86, "volume": 609884.0}, {"date": "2025-11-18", "close": 23.14, "volume": 495266.0}, {"date": "2025-11-19", "close": 22.88, "volume": 606429.0}, {"date": "2025-11-20", "close": 21.97, "volume": 530042.0}, {"date": "2025-11-21", "close": 22.48, "volume": 548006.0}, {"date": "2025-11-24", "close": 21.72, "volume": 675624.0}, {"date": "2025-11-25", "close": 21.26, "volume": 1090827.0}, {"date": "2025-11-26", "close": 21.13, "volume": 1002653.0}, {"date": "2025-11-28", "close": 21.41, "volume": 391192.0}, {"date": "2025-12-01", "close": 20.93, "volume": 520609.0}, {"date": "2025-12-02", "close": 21.15, "volume": 323516.0}, {"date": "2025-12-03", "close": 21.33, "volume": 401005.0}, {"date": "2025-12-04", "close": 21.27, "volume": 378742.0}, {"date": "2025-12-05", "close": 21.24, "volume": 309785.0}, {"date": "2025-12-08", "close": 21.13, "volume": 320947.0}, {"date": "2025-12-09", "close": 20.67, "volume": 309979.0}, {"date": "2025-12-10", "close": 20.75, "volume": 455025.0}, {"date": "2025-12-11", "close": 20.76, "volume": 389063.0}, {"date": "2025-12-12", "close": 20.51, "volume": 329183.0}, {"date": "2025-12-15", "close": 20.47, "volume": 324085.0}, {"date": "2025-12-16", "close": 20.03, "volume": 547876.0}, {"date": "2025-12-17", "close": 20.0, "volume": 334309.0}, {"date": "2025-12-18", "close": 19.67, "volume": 568300.0}, {"date": "2025-12-19", "close": 19.53, "volume": 522638.0}, {"date": "2025-12-22", "close": 19.46, "volume": 679326.0}, {"date": "2025-12-23", "close": 19.39, "volume": 546858.0}, {"date": "2025-12-24", "close": 19.42, "volume": 281372.0}, {"date": "2025-12-26", "close": 19.53, "volume": 605644.0}, {"date": "2025-12-29", "close": 19.96, "volume": 642698.0}, {"date": "2025-12-30", "close": 19.54, "volume": 420910.0}, {"date": "2025-12-31", "close": 19.58, "volume": 376150.0}, {"date": "2026-01-02", "close": 19.79, "volume": 457111.0}, {"date": "2026-01-05", "close": 19.91, "volume": 574703.0}, {"date": "2026-01-06", "close": 20.47, "volume": 529115.0}, {"date": "2026-01-07", "close": 22.07, "volume": 783058.0}, {"date": "2026-01-08", "close": 22.85, "volume": 916980.0}, {"date": "2026-01-09", "close": 22.47, "volume": 577215.0}, {"date": "2026-01-12", "close": 22.46, "volume": 396438.0}, {"date": "2026-01-13", "close": 23.44, "volume": 756269.0}, {"date": "2026-01-14", "close": 23.26, "volume": 971240.0}, {"date": "2026-01-15", "close": 22.73, "volume": 538635.0}, {"date": "2026-01-16", "close": 22.67, "volume": 431517.0}, {"date": "2026-01-20", "close": 22.09, "volume": 513286.0}, {"date": "2026-01-21", "close": 22.67, "volume": 380720.0}, {"date": "2026-01-22", "close": 22.41, "volume": 615187.0}, {"date": "2026-01-23", "close": 22.67, "volume": 280349.0}, {"date": "2026-01-26", "close": 22.84, "volume": 333107.0}, {"date": "2026-01-27", "close": 23.33, "volume": 498940.0}, {"date": "2026-01-28", "close": 24.53, "volume": 1115262.0}, {"date": "2026-01-29", "close": 24.3, "volume": 548177.0}, {"date": "2026-01-30", "close": 24.34, "volume": 645301.0}, {"date": "2026-02-02", "close": 24.52, "volume": 527153.0}, {"date": "2026-02-03", "close": 24.71, "volume": 330442.0}, {"date": "2026-02-04", "close": 24.29, "volume": 390627.0}, {"date": "2026-02-05", "close": 24.14, "volume": 369923.0}, {"date": "2026-02-06", "close": 24.9, "volume": 360754.0}, {"date": "2026-02-09", "close": 24.83, "volume": 380448.0}, {"date": "2026-02-10", "close": 25.25, "volume": 459929.0}, {"date": "2026-02-11", "close": 25.53, "volume": 461703.0}, {"date": "2026-02-12", "close": 24.97, "volume": 467642.0}, {"date": "2026-02-13", "close": 25.89, "volume": 495555.0}, {"date": "2026-02-17", "close": 25.82, "volume": 538760.0}, {"date": "2026-02-18", "close": 26.54, "volume": 516127.0}, {"date": "2026-02-19", "close": 27.17, "volume": 595952.0}, {"date": "2026-02-20", "close": 27.47, "volume": 479123.0}, {"date": "2026-02-23", "close": 27.27, "volume": 509304.0}, {"date": "2026-02-24", "close": 27.67, "volume": 430506.0}, {"date": "2026-02-25", "close": 27.74, "volume": 677611.0}, {"date": "2026-02-26", "close": 29.18, "volume": 1330137.0}, {"date": "2026-02-27", "close": 30.13, "volume": 1020240.0}, {"date": "2026-03-02", "close": 30.94, "volume": 1392254.0}, {"date": "2026-03-03", "close": 30.9, "volume": 1206481.0}, {"date": "2026-03-04", "close": 30.76, "volume": 931595.0}, {"date": "2026-03-05", "close": 28.99, "volume": 3226072.0}, {"date": "2026-03-06", "close": 28.24, "volume": 1435562.0}, {"date": "2026-03-09", "close": 28.67, "volume": 1253322.0}, {"date": "2026-03-10", "close": 28.35, "volume": 1194661.0}, {"date": "2026-03-11", "close": 27.23, "volume": 1357061.0}, {"date": "2026-03-12", "close": 24.64, "volume": 2158044.0}, {"date": "2026-03-13", "close": 24.27, "volume": 1218290.0}, {"date": "2026-03-16", "close": 25.29, "volume": 895988.0}, {"date": "2026-03-17", "close": 24.85, "volume": 862080.0}, {"date": "2026-03-18", "close": 25.76, "volume": 1226276.0}, {"date": "2026-03-19", "close": 26.37, "volume": 857300.0}, {"date": "2026-03-20", "close": 25.71, "volume": 747889.0}, {"date": "2026-03-23", "close": 26.61, "volume": 744415.0}, {"date": "2026-03-24", "close": 28.13, "volume": 1220830.0}, {"date": "2026-03-25", "close": 27.65, "volume": 715224.0}, {"date": "2026-03-26", "close": 27.19, "volume": 1272970.0}, {"date": "2026-03-27", "close": 27.47, "volume": 638570.0}, {"date": "2026-03-30", "close": 27.38, "volume": 676762.0}, {"date": "2026-03-31", "close": 27.9, "volume": 809077.0}, {"date": "2026-04-01", "close": 28.01, "volume": 639658.0}, {"date": "2026-04-02", "close": 29.1, "volume": 757995.0}, {"date": "2026-04-06", "close": 29.58, "volume": 656885.0}, {"date": "2026-04-07", "close": 29.5, "volume": 767253.0}, {"date": "2026-04-08", "close": 29.91, "volume": 839569.0}, {"date": "2026-04-09", "close": 29.79, "volume": 608462.0}, {"date": "2026-04-10", "close": 29.32, "volume": 913631.0}, {"date": "2026-04-13", "close": 30.35, "volume": 769662.0}, {"date": "2026-04-14", "close": 29.5, "volume": 617146.0}, {"date": "2026-04-15", "close": 30.28, "volume": 590280.0}, {"date": "2026-04-16", "close": 29.77, "volume": 896543.0}, {"date": "2026-04-17", "close": 30.3, "volume": 759616.0}, {"date": "2026-04-20", "close": 30.69, "volume": 639478.0}, {"date": "2026-04-21", "close": 30.04, "volume": 586379.0}, {"date": "2026-04-22", "close": 30.15, "volume": 839363.0}, {"date": "2026-04-23", "close": 30.53, "volume": 602353.0}, {"date": "2026-04-24", "close": 31.16, "volume": 497415.0}, {"date": "2026-04-27", "close": 31.27, "volume": 621627.0}, {"date": "2026-04-28", "close": 31.97, "volume": 1014174.0}, {"date": "2026-04-29", "close": 32.09, "volume": 546021.0}, {"date": "2026-04-30", "close": 32.55, "volume": 410857.0}, {"date": "2026-05-01", "close": 32.56, "volume": 392047.0}, {"date": "2026-05-04", "close": 33.06, "volume": 621185.0}, {"date": "2026-05-05", "close": 34.87, "volume": 950706.0}, {"date": "2026-05-06", "close": 32.91, "volume": 1379498.0}, {"date": "2026-05-07", "close": 33.11, "volume": 1183702.0}, {"date": "2026-05-08", "close": 33.92, "volume": 743028.0}, {"date": "2026-05-11", "close": 34.09, "volume": 901800.0}, {"date": "2026-05-12", "close": 34.57, "volume": 1006493.0}, {"date": "2026-05-13", "close": 32.64, "volume": 2161523.0}, {"date": "2026-05-14", "close": 31.56, "volume": 1289036.0}, {"date": "2026-05-15", "close": 32.03, "volume": 893612.0}, {"date": "2026-05-18", "close": 32.49, "volume": 904884.0}, {"date": "2026-05-19", "close": 31.68, "volume": 1114417.0}, {"date": "2026-05-20", "close": 32.7, "volume": 1095883.0}, {"date": "2026-05-21", "close": 32.49, "volume": 690788.0}, {"date": "2026-05-22", "close": 31.29, "volume": 1145199.0}, {"date": "2026-05-26", "close": 30.77, "volume": 932331.0}, {"date": "2026-05-27", "close": 29.82, "volume": 1175390.0}, {"date": "2026-05-28", "close": 27.96, "volume": 1066328.0}, {"date": "2026-05-29", "close": 27.24, "volume": 1184812.0}, {"date": "2026-06-01", "close": 28.02, "volume": 883580.0}, {"date": "2026-06-02", "close": 28.14, "volume": 954873.0}, {"date": "2026-06-03", "close": 28.17, "volume": 671507.0}, {"date": "2026-06-04", "close": 28.1, "volume": 504620.0}, {"date": "2026-06-05", "close": 28.44, "volume": 503727.0}, {"date": "2026-06-08", "close": 28.69, "volume": 763533.0}, {"date": "2026-06-09", "close": 28.96, "volume": 711164.0}, {"date": "2026-06-10", "close": 29.18, "volume": 668895.0}, {"date": "2026-06-11", "close": 28.95, "volume": 638361.0}, {"date": "2026-06-12", "close": 30.4, "volume": 726500.0}, {"date": "2026-06-15", "close": 30.05, "volume": 799845.0}, {"date": "2026-06-16", "close": 29.72, "volume": 491208.0}, {"date": "2026-06-17", "close": 29.02, "volume": 512658.0}, {"date": "2026-06-18", "close": 29.41, "volume": 849474.0}, {"date": "2026-06-22", "close": 30.27, "volume": 670816.0}, {"date": "2026-06-23", "close": 29.14, "volume": 4850204.0}, {"date": "2026-06-24", "close": 28.7, "volume": 1606402.0}, {"date": "2026-06-25", "close": 27.7, "volume": 1321785.0}, {"date": "2026-06-26", "close": 26.81, "volume": 1088475.0}, {"date": "2026-06-29", "close": 26.31, "volume": 818770.0}, {"date": "2026-06-30", "close": 26.06, "volume": 1203524.0}, {"date": "2026-07-01", "close": 26.25, "volume": 759750.0}, {"date": "2026-07-02", "close": 27.7, "volume": 764284.0}, {"date": "2026-07-06", "close": 27.99, "volume": 632934.0}, {"date": "2026-07-07", "close": 28.35, "volume": 502342.0}, {"date": "2026-07-08", "close": 29.04, "volume": 698708.0}, {"date": "2026-07-09", "close": 28.06, "volume": 560812.0}, {"date": "2026-07-10", "close": 29.48, "volume": 631792.0}, {"date": "2026-07-13", "close": 28.86, "volume": 528039.0}, {"date": "2026-07-14", "close": 29.425, "volume": 366725.0}, {"date": "2026-07-15", "close": 29.64, "volume": 384670.0}, {"date": "2026-07-16", "close": 29.4, "volume": 438968.0}, {"date": "2026-07-17", "close": 28.45, "volume": 483395.0}, {"date": "2026-07-20", "close": 29.08, "volume": 371298.0}, {"date": "2026-07-21", "close": 29.9, "volume": 642066.0}, {"date": "2026-07-22", "close": 29.48, "volume": 415286.0}, {"date": "2026-07-23", "close": 30.19, "volume": 381304.0}, {"date": "2026-07-24", "close": 30.28, "volume": 381964.0}, {"date": "2026-07-27", "close": 29.8, "volume": 514593.0}, {"date": "2026-07-28", "close": 29.8, "volume": 427344.0}, {"date": "2026-07-29", "close": 29.83, "volume": 459717.0}, {"date": "2026-07-30", "close": 30.24, "volume": 336028.0}, {"date": "2026-07-31", "close": 30.31, "volume": 288623.0}, {"date": "2026-08-03", "close": 30.18, "volume": 443903.0}, {"date": "2026-08-04", "close": 29.36, "volume": 417837.0}, {"date": "2026-08-05", "close": 28.62, "volume": 575839.0}, {"date": "2026-08-06", "close": 29.49, "volume": 359849.0}, {"date": "2026-08-07", "close": 29.49, "volume": 464100.0}, {"date": "2026-08-10", "close": 29.19, "volume": 309218.0}, {"date": "2026-08-11", "close": 28.63, "volume": 573278.0}, {"date": "2026-08-12", "close": 28.97, "volume": 588734.0}, {"date": "2026-08-13", "close": 29.37, "volume": 653327.0}, {"date": "2026-08-14", "close": 30.08, "volume": 493408.0}, {"date": "2026-08-17", "close": 30.61, "volume": 370170.0}, {"date": "2026-08-18", "close": 30.2, "volume": 374643.0}, {"date": "2026-08-19", "close": 30.97, "volume": 552152.0}, {"date": "2026-08-20", "close": 31.06, "volume": 411627.0}, {"date": "2026-08-21", "close": 31.8, "volume": 529515.0}, {"date": "2026-08-24", "close": 31.64, "volume": 738115.0}, {"date": "2026-08-25", "close": 31.47, "volume": 484901.0}, {"date": "2026-08-26", "close": 30.08, "volume": 2103320.0}, {"date": "2026-08-27", "close": 31.8, "volume": 894493.0}, {"date": "2026-08-28", "close": 32.62, "volume": 781925.0}, {"date": "2026-08-31", "close": 32.81, "volume": 930415.0}, {"date": "2026-09-01", "close": 33.21, "volume": 762173.0}, {"date": "2026-09-02", "close": 33.85, "volume": 940633.0}, {"date": "2026-09-03", "close": 34.18, "volume": 1063422.0}, {"date": "2026-09-04", "close": 35.18, "volume": 1115434.0}, {"date": "2026-09-08", "close": 34.94, "volume": 1298952.0}, {"date": "2026-09-09", "close": 35.46, "volume": 1558069.0}, {"date": "2026-09-10", "close": 34.6, "volume": 1729241.0}, {"date": "2026-09-11", "close": 35.08, "volume": 1359617.0}, {"date": "2026-09-14", "close": 35.34, "volume": 1429380.0}, {"date": "2026-09-15", "close": 34.93, "volume": 8387474.0}, {"date": "2026-09-16", "close": 36.6, "volume": 2779967.0}, {"date": "2026-09-17", "close": 36.63, "volume": 1194725.0}, {"date": "2026-09-18", "close": 38.23, "volume": 1861251.0}, {"date": "2026-09-21", "close": 37.12, "volume": 1760251.0}, {"date": "2026-09-22", "close": 34.63, "volume": 2371199.0}, {"date": "2026-09-23", "close": 34.42, "volume": 2541868.0}], "refreshing": true}