{"ticker": "VLRS", "overview": {"cik": "1520504", "ticker": "VLRS", "name": "Controladora Vuela Compania de Aviacion, S.A.B. de C.V.", "industry": "Air Transportation, Scheduled", "country": "", "sic": "4512", "announcements": [{"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001292814-26-004053", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001292814-26-004024", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001361096-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001361096-26-000004", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-22", "title": "Foreign material event", "accession": "0001292814-26-003846", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "Foreign material event", "accession": "0001292814-26-003836", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "Foreign material event", "accession": "0001292814-26-003707", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "Foreign material event", "accession": "0001292814-26-003452", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "Foreign material event", "accession": "0001292814-26-003299", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001979736-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001979736-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001979736-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001969223-26-000541", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001292814-26-002844", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-001779", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0002124088-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001853437-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001853369-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001292814-26-002616", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001292814-26-002614", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001979736-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001292814-26-002612", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001292814-26-002610", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001292814-26-002608", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001292814-26-002606", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VLRS", "has_prices": true, "as_of": "2026-08-07", "last": 8.17, "prev_close": 8.05, "change": 0.11999999999999922, "change_pct": 0.014906832298136547, "session_volume": 599908.0, "vwap_5": 8.239529012711067, "vwap_20": 7.90130205193434, "vwap_60": 8.043765117935859, "vwap_250": 7.83415196683495, "high_52w": 10.63, "low_52w": 6.15, "avg_volume_20": 566134.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-001779", "src": "13DG", "ticker": "VLRS", "cik": "1520504", "company": "Controladora Vuela Compania de Aviacion, S.A.B. de C.V.", "company_raw": "Controladora Vuela Compania de Aviacion, S.A.B. de C.V.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "", "headline": "BlackRock, Inc. crosses 5% of VLRS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001779-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "0001361096-26-000005", "src": "INSIDERS", "ticker": "VLRS", "cik": "1520504", "company": "Controladora Vuela Compania de Aviacion, S.A.B. de C.V.", "company_raw": "Controladora Vuela Compania de Aviacion, S.A.B. de C.V.", "who": "Yanez Ricardo Maldonado", "who_key": "Maldonado Yanez Ricardo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "", "headline": "Director files routine paperwork on VLRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520504/000136109626000005/0001361096-26-000005-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271606}, {"id": "HOUSE-2025-20032087-T1", "src": "CONGRESS", "ticker": "VLRS", "cik": "", "company": "Controladora Vuela Compania de Aviacion, S.A.B. de C.V.", "company_raw": "ion, S.A.B. de C.V. American\nDepositary Shares, each representing\nten", "who": "Hon. Debbie Wasserman Schultz", "who_key": "Hon. Debbie Wasserman Schultz", "role": "House \u00b7 FL25", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Debbie Wasserman Schultz trims VLRS ($1,118)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032087.pdf", "trade_date": "2025-09-29", "timestamp": "2025-09-29", "mins": 575446}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-001779", "src": "13DG", "ticker": "VLRS", "cik": "1520504", "company": "Controladora Vuela Compania de Aviacion, S.A.B. de C.V.", "company_raw": "Controladora Vuela Compania de Aviacion, S.A.B. de C.V.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "", "headline": "BlackRock, Inc. crosses 5% of VLRS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001779-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Controladora Vuela Compania de Aviacion, S.A.B. de C.V. American Depositary Shares, each representing ten (10) Ordinary Participation Certificates", "new_value": "Controladora Vuela Compania de Aviacion, S.A.B. de C.V.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001520504", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001520504", "applied": 1, "detected_at": "2026-10-28T09:30:21.921129"}]}, "key_people": [{"who": "Hon. Debbie Wasserman Schultz", "who_key": "Hon. Debbie Wasserman Schultz", "role": "House \u00b7 FL25", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2025-09-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032087.pdf"}], "latest": {"action": "SELL", "amount": 0, "date": "2025-09-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032087.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001292814-26-004053", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001292814-26-004024", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001361096-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001361096-26-000004", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-22", "title": "Foreign material event", "accession": "0001292814-26-003846", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "Foreign material event", "accession": "0001292814-26-003836", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "Foreign material event", "accession": "0001292814-26-003707", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "Foreign material event", "accession": "0001292814-26-003452", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "Foreign material event", "accession": "0001292814-26-003299", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001979736-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001979736-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001979736-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001969223-26-000541", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001292814-26-002844", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-001779", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0002124088-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001853437-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001853369-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001292814-26-002616", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001292814-26-002614", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001979736-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001292814-26-002612", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001292814-26-002610", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001292814-26-002608", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001292814-26-002606", "price_sensitive": false}], "performance": {"ticker": "VLRS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 18.61, "volume": 235500.0}, {"date": "2016-08-09", "close": 18.72, "volume": 100607.0}, {"date": "2016-08-10", "close": 18.84, "volume": 134272.0}, {"date": "2016-08-11", "close": 18.79, "volume": 194559.0}, {"date": "2016-08-12", "close": 18.79, "volume": 175233.0}, {"date": "2016-08-15", "close": 18.78, "volume": 136973.0}, {"date": "2016-08-16", "close": 18.88, "volume": 123565.0}, {"date": "2016-08-17", "close": 18.56, "volume": 188476.0}, {"date": "2016-08-18", "close": 18.53, "volume": 155924.0}, {"date": "2016-08-19", "close": 18.3, "volume": 112834.0}, {"date": "2016-08-22", "close": 18.08, "volume": 444952.0}, {"date": "2016-08-23", "close": 17.81, "volume": 161633.0}, {"date": "2016-08-24", "close": 17.74, "volume": 218780.0}, {"date": "2016-08-25", "close": 17.65, "volume": 495053.0}, {"date": "2016-08-26", "close": 17.9, "volume": 301824.0}, {"date": "2016-08-29", "close": 17.75, "volume": 114571.0}, {"date": "2016-08-30", "close": 17.69, "volume": 176912.0}, {"date": "2016-08-31", "close": 17.79, "volume": 211296.0}, {"date": "2016-09-01", "close": 17.72, "volume": 81047.0}, {"date": "2016-09-02", "close": 17.98, "volume": 152745.0}, {"date": "2016-09-06", "close": 18.34, "volume": 190196.0}, {"date": "2016-09-07", "close": 18.27, "volume": 230511.0}, {"date": "2016-09-08", "close": 18.01, "volume": 408099.0}, {"date": "2016-09-09", "close": 17.83, "volume": 237271.0}, {"date": "2016-09-12", "close": 17.61, "volume": 216806.0}, {"date": "2016-09-13", "close": 17.38, "volume": 348659.0}, {"date": "2016-09-14", "close": 17.45, "volume": 302951.0}, {"date": "2016-09-15", "close": 17.12, "volume": 380243.0}, {"date": "2016-09-16", "close": 17.05, "volume": 117539.0}, {"date": "2016-09-19", "close": 17.09, "volume": 383992.0}, {"date": "2016-09-20", "close": 17.14, "volume": 414317.0}, {"date": "2016-09-21", "close": 17.19, "volume": 146297.0}, {"date": "2016-09-22", "close": 17.49, "volume": 311706.0}, {"date": "2016-09-23", "close": 17.46, "volume": 195631.0}, {"date": "2016-09-26", "close": 17.14, "volume": 201172.0}, {"date": "2016-09-27", "close": 17.55, "volume": 268060.0}, {"date": "2016-09-28", "close": 17.3, "volume": 234208.0}, {"date": "2016-09-29", "close": 17.22, "volume": 934995.0}, {"date": "2016-09-30", "close": 17.39, "volume": 1062605.0}, {"date": "2016-10-03", "close": 17.61, "volume": 82000.0}, {"date": "2016-10-04", "close": 17.64, "volume": 140890.0}, {"date": "2016-10-05", "close": 17.96, "volume": 286357.0}, {"date": "2016-10-06", "close": 17.87, "volume": 185841.0}, {"date": "2016-10-07", "close": 17.67, "volume": 116565.0}, {"date": "2016-10-10", "close": 18.21, "volume": 108292.0}, {"date": "2016-10-11", "close": 18.14, "volume": 152630.0}, {"date": "2016-10-12", "close": 18.43, "volume": 134350.0}, {"date": "2016-10-13", "close": 18.81, "volume": 475853.0}, {"date": "2016-10-14", "close": 18.92, "volume": 236933.0}, {"date": "2016-10-17", "close": 19.01, "volume": 261967.0}, {"date": "2016-10-18", "close": 19.35, "volume": 155287.0}, {"date": "2016-10-19", "close": 19.66, "volume": 187043.0}, {"date": "2016-10-20", "close": 19.63, "volume": 118106.0}, {"date": "2016-10-21", "close": 19.77, "volume": 157594.0}, {"date": "2016-10-24", "close": 19.89, "volume": 109970.0}, {"date": "2016-10-25", "close": 19.73, "volume": 241642.0}, {"date": "2016-10-26", "close": 19.12, "volume": 419638.0}, {"date": "2016-10-27", "close": 19.25, "volume": 770433.0}, {"date": "2016-10-28", "close": 18.7, "volume": 420249.0}, {"date": "2016-10-31", "close": 19.11, "volume": 273252.0}, {"date": "2016-11-01", "close": 18.2, "volume": 179857.0}, {"date": "2016-11-02", "close": 18.1, "volume": 79181.0}, {"date": "2016-11-03", "close": 17.94, "volume": 128934.0}, {"date": "2016-11-04", "close": 18.08, "volume": 340149.0}, {"date": "2016-11-07", "close": 19.1, "volume": 695101.0}, {"date": "2016-11-08", "close": 19.3, "volume": 651216.0}, {"date": "2016-11-09", "close": 17.22, "volume": 902800.0}, {"date": "2016-11-10", "close": 15.85, "volume": 845324.0}, {"date": "2016-11-11", "close": 15.41, "volume": 410218.0}, {"date": "2016-11-14", "close": 15.5, "volume": 341389.0}, {"date": "2016-11-15", "close": 15.81, "volume": 393675.0}, {"date": "2016-11-16", "close": 15.43, "volume": 212475.0}, {"date": "2016-11-17", "close": 16.0, "volume": 331607.0}, {"date": "2016-11-18", "close": 15.2, "volume": 582531.0}, {"date": "2016-11-21", "close": 15.64, "volume": 224002.0}, {"date": "2016-11-22", "close": 15.25, "volume": 430457.0}, {"date": "2016-11-23", "close": 14.92, "volume": 244095.0}, {"date": "2016-11-25", "close": 15.22, "volume": 116142.0}, {"date": "2016-11-28", "close": 14.99, "volume": 199250.0}, {"date": "2016-11-29", "close": 14.87, "volume": 318653.0}, {"date": "2016-11-30", "close": 14.65, "volume": 322914.0}, {"date": "2016-12-01", "close": 14.26, "volume": 507021.0}, {"date": "2016-12-02", "close": 13.77, "volume": 469804.0}, {"date": "2016-12-05", "close": 14.29, "volume": 430279.0}, {"date": "2016-12-06", "close": 14.93, "volume": 446304.0}, {"date": "2016-12-07", "close": 14.88, "volume": 311227.0}, {"date": "2016-12-08", "close": 15.03, "volume": 534839.0}, {"date": "2016-12-09", "close": 15.05, "volume": 224543.0}, {"date": "2016-12-12", "close": 15.07, "volume": 368389.0}, {"date": "2016-12-13", "close": 14.99, "volume": 746532.0}, {"date": "2016-12-14", "close": 14.65, "volume": 492634.0}, {"date": "2016-12-15", "close": 15.23, "volume": 713617.0}, {"date": "2016-12-16", "close": 15.0, "volume": 236534.0}, {"date": "2016-12-19", "close": 14.85, "volume": 255867.0}, {"date": "2016-12-20", "close": 15.01, "volume": 216706.0}, {"date": "2016-12-21", "close": 14.91, "volume": 208843.0}, {"date": "2016-12-22", "close": 14.77, "volume": 485577.0}, {"date": "2016-12-23", "close": 14.72, "volume": 89300.0}, {"date": "2016-12-27", "close": 14.51, "volume": 187942.0}, {"date": "2016-12-28", "close": 14.61, "volume": 108551.0}, {"date": "2016-12-29", "close": 15.02, "volume": 196126.0}, {"date": "2016-12-30", "close": 15.04, "volume": 233189.0}, {"date": "2017-01-03", "close": 14.92, "volume": 360778.0}, {"date": "2017-01-04", "close": 15.0, "volume": 472504.0}, {"date": "2017-01-05", "close": 15.0, "volume": 301835.0}, {"date": "2017-01-06", "close": 14.63, "volume": 335527.0}, {"date": "2017-01-09", "close": 14.2, "volume": 424253.0}, {"date": "2017-01-10", "close": 13.99, "volume": 657419.0}, {"date": "2017-01-11", "close": 13.84, "volume": 472696.0}, {"date": "2017-01-12", "close": 13.75, "volume": 1037493.0}, {"date": "2017-01-13", "close": 13.84, "volume": 612834.0}, {"date": "2017-01-17", "close": 13.58, "volume": 444312.0}, {"date": "2017-01-18", "close": 13.23, "volume": 443379.0}, {"date": "2017-01-19", "close": 12.85, "volume": 381253.0}, {"date": "2017-01-20", "close": 13.1, "volume": 359986.0}, {"date": "2017-01-23", "close": 13.17, "volume": 413798.0}, {"date": "2017-01-24", "close": 13.48, "volume": 523974.0}, {"date": "2017-01-25", "close": 13.6, "volume": 892433.0}, {"date": "2017-01-26", "close": 13.58, "volume": 362180.0}, {"date": "2017-01-27", "close": 13.48, "volume": 374266.0}, {"date": "2017-01-30", "close": 13.38, "volume": 283161.0}, {"date": "2017-01-31", "close": 13.57, "volume": 329937.0}, {"date": "2017-02-01", "close": 13.69, "volume": 586261.0}, {"date": "2017-02-02", "close": 14.2, "volume": 487115.0}, {"date": "2017-02-03", "close": 14.51, "volume": 563890.0}, {"date": "2017-02-06", "close": 14.44, "volume": 404562.0}, {"date": "2017-02-07", "close": 14.41, "volume": 453957.0}, {"date": "2017-02-08", "close": 14.57, "volume": 465325.0}, {"date": "2017-02-09", "close": 14.6, "volume": 295234.0}, {"date": "2017-02-10", "close": 14.87, "volume": 311771.0}, {"date": "2017-02-13", "close": 14.65, "volume": 407529.0}, {"date": "2017-02-14", "close": 14.47, "volume": 301059.0}, {"date": "2017-02-15", "close": 14.75, "volume": 263157.0}, {"date": "2017-02-16", "close": 14.49, "volume": 308444.0}, {"date": "2017-02-17", "close": 13.64, "volume": 1214794.0}, {"date": "2017-02-21", "close": 12.82, "volume": 1447605.0}, {"date": "2017-02-22", "close": 12.15, "volume": 1612133.0}, {"date": "2017-02-23", "close": 11.5, "volume": 1482174.0}, {"date": "2017-02-24", "close": 11.73, "volume": 655908.0}, {"date": "2017-02-27", "close": 11.86, "volume": 816537.0}, {"date": "2017-02-28", "close": 12.12, "volume": 550282.0}, {"date": "2017-03-01", "close": 12.56, "volume": 666946.0}, {"date": "2017-03-02", "close": 12.54, "volume": 699136.0}, {"date": "2017-03-03", "close": 12.76, "volume": 570136.0}, {"date": "2017-03-06", "close": 12.3, "volume": 728681.0}, {"date": "2017-03-07", "close": 12.28, "volume": 600784.0}, {"date": "2017-03-08", "close": 12.21, "volume": 340775.0}, {"date": "2017-03-09", "close": 12.28, "volume": 304772.0}, {"date": "2017-03-10", "close": 12.45, "volume": 447212.0}, {"date": "2017-03-13", "close": 12.37, "volume": 364264.0}, {"date": "2017-03-14", "close": 12.15, "volume": 533226.0}, {"date": "2017-03-15", "close": 12.95, "volume": 970824.0}, {"date": "2017-03-16", "close": 12.92, "volume": 371859.0}, {"date": "2017-03-17", "close": 12.84, "volume": 568513.0}, {"date": "2017-03-20", "close": 12.77, "volume": 314879.0}, {"date": "2017-03-21", "close": 12.8, "volume": 511619.0}, {"date": "2017-03-22", "close": 12.83, "volume": 281883.0}, {"date": "2017-03-23", "close": 13.04, "volume": 438625.0}, {"date": "2017-03-24", "close": 13.26, "volume": 362297.0}, {"date": "2017-03-27", "close": 13.56, "volume": 694675.0}, {"date": "2017-03-28", "close": 14.09, "volume": 666460.0}, {"date": "2017-03-29", "close": 14.08, "volume": 398625.0}, {"date": "2017-03-30", "close": 14.02, "volume": 396883.0}, {"date": "2017-03-31", "close": 13.94, "volume": 282702.0}, {"date": "2017-04-03", "close": 13.99, "volume": 176869.0}, {"date": "2017-04-04", "close": 14.09, "volume": 284030.0}, {"date": "2017-04-05", "close": 14.39, "volume": 637171.0}, {"date": "2017-04-06", "close": 14.24, "volume": 497139.0}, {"date": "2017-04-07", "close": 14.39, "volume": 298639.0}, {"date": "2017-04-10", "close": 14.32, "volume": 248712.0}, {"date": "2017-04-11", "close": 14.09, "volume": 367237.0}, {"date": "2017-04-12", "close": 14.3, "volume": 341135.0}, {"date": "2017-04-13", "close": 14.05, "volume": 258299.0}, {"date": "2017-04-17", "close": 14.17, "volume": 238662.0}, {"date": "2017-04-18", "close": 13.95, "volume": 499827.0}, {"date": "2017-04-19", "close": 14.02, "volume": 734993.0}, {"date": "2017-04-20", "close": 13.96, "volume": 2367473.0}, {"date": "2017-04-21", "close": 13.22, "volume": 764417.0}, {"date": "2017-04-24", "close": 13.54, "volume": 501331.0}, {"date": "2017-04-25", "close": 13.15, "volume": 741255.0}, {"date": "2017-04-26", "close": 12.74, "volume": 848037.0}, {"date": "2017-04-27", "close": 12.67, "volume": 477831.0}, {"date": "2017-04-28", "close": 12.61, "volume": 377813.0}, {"date": "2017-05-01", "close": 12.56, "volume": 310620.0}, {"date": "2017-05-02", "close": 12.9, "volume": 465157.0}, {"date": "2017-05-03", "close": 12.84, "volume": 414594.0}, {"date": "2017-05-04", "close": 12.92, "volume": 324162.0}, {"date": "2017-05-05", "close": 13.08, "volume": 564664.0}, {"date": "2017-05-08", "close": 13.19, "volume": 643942.0}, {"date": "2017-05-09", "close": 12.74, "volume": 547120.0}, {"date": "2017-05-10", "close": 13.14, "volume": 491260.0}, {"date": "2017-05-11", "close": 13.36, "volume": 467556.0}, {"date": "2017-05-12", "close": 13.43, "volume": 605062.0}, {"date": "2017-05-15", "close": 13.48, "volume": 599662.0}, {"date": "2017-05-16", "close": 13.84, "volume": 743729.0}, {"date": "2017-05-17", "close": 13.83, "volume": 753561.0}, {"date": "2017-05-18", "close": 13.63, "volume": 631239.0}, {"date": "2017-05-19", "close": 13.46, "volume": 657182.0}, {"date": "2017-05-22", "close": 13.58, "volume": 370876.0}, {"date": "2017-05-23", "close": 13.33, "volume": 332935.0}, {"date": "2017-05-24", "close": 13.17, "volume": 580735.0}, {"date": "2017-05-25", "close": 13.57, "volume": 230573.0}, {"date": "2017-05-26", "close": 13.69, "volume": 224749.0}, {"date": "2017-05-30", "close": 13.33, "volume": 270999.0}, {"date": "2017-05-31", "close": 13.05, "volume": 870286.0}, {"date": "2017-06-01", "close": 13.1, "volume": 724766.0}, {"date": "2017-06-02", "close": 12.98, "volume": 429108.0}, {"date": "2017-06-05", "close": 13.24, "volume": 822431.0}, {"date": "2017-06-06", "close": 13.92, "volume": 574831.0}, {"date": "2017-06-07", "close": 13.91, "volume": 419176.0}, {"date": "2017-06-08", "close": 13.96, "volume": 289163.0}, {"date": "2017-06-09", "close": 13.91, "volume": 561268.0}, {"date": "2017-06-12", "close": 13.75, "volume": 442573.0}, {"date": "2017-06-13", "close": 14.15, "volume": 487791.0}, {"date": "2017-06-14", "close": 14.11, "volume": 355776.0}, {"date": "2017-06-15", "close": 13.95, "volume": 264889.0}, {"date": "2017-06-16", "close": 14.28, "volume": 292790.0}, {"date": "2017-06-19", "close": 14.34, "volume": 299483.0}, {"date": "2017-06-20", "close": 14.13, "volume": 346846.0}, {"date": "2017-06-21", "close": 14.13, "volume": 324774.0}, {"date": "2017-06-22", "close": 14.45, "volume": 205559.0}, {"date": "2017-06-23", "close": 14.64, "volume": 228694.0}, {"date": "2017-06-26", "close": 14.75, "volume": 499479.0}, {"date": "2017-06-27", "close": 14.29, "volume": 210345.0}, {"date": "2017-06-28", "close": 14.46, "volume": 242452.0}, {"date": "2017-06-29", "close": 14.48, "volume": 314791.0}, {"date": "2017-06-30", "close": 14.55, "volume": 546573.0}, {"date": "2017-07-03", "close": 14.83, "volume": 277403.0}, {"date": "2017-07-05", "close": 15.12, "volume": 330694.0}, {"date": "2017-07-06", "close": 15.25, "volume": 356882.0}, {"date": "2017-07-07", "close": 15.74, "volume": 371312.0}, {"date": "2017-07-10", "close": 15.64, "volume": 406169.0}, {"date": "2017-07-11", "close": 15.47, "volume": 359559.0}, {"date": "2017-07-12", "close": 15.82, "volume": 585720.0}, {"date": "2017-07-13", "close": 15.73, "volume": 317561.0}, {"date": "2017-07-14", "close": 15.75, "volume": 259063.0}, {"date": "2017-07-17", "close": 15.78, "volume": 343077.0}, {"date": "2017-07-18", "close": 15.54, "volume": 284693.0}, {"date": "2017-07-19", "close": 15.49, "volume": 290662.0}, {"date": "2017-07-20", "close": 15.35, "volume": 324285.0}, {"date": "2017-07-21", "close": 14.72, "volume": 645203.0}, {"date": "2017-07-24", "close": 14.31, "volume": 666581.0}, {"date": "2017-07-25", "close": 14.02, "volume": 637040.0}, {"date": "2017-07-26", "close": 13.69, "volume": 421088.0}, {"date": "2017-07-27", "close": 13.49, "volume": 570756.0}, {"date": "2017-07-28", "close": 13.48, "volume": 210215.0}, {"date": "2017-07-31", "close": 13.7, "volume": 626284.0}, {"date": "2017-08-01", "close": 13.64, "volume": 562067.0}, {"date": "2017-08-02", "close": 13.58, "volume": 455659.0}, {"date": "2017-08-03", "close": 13.37, "volume": 265630.0}, {"date": "2017-08-04", "close": 13.25, "volume": 336540.0}, {"date": "2017-08-07", "close": 13.43, "volume": 495724.0}, {"date": "2017-08-08", "close": 13.53, "volume": 197110.0}, {"date": "2017-08-09", "close": 13.32, "volume": 247168.0}, {"date": "2017-08-10", "close": 13.24, "volume": 425041.0}, {"date": "2017-08-11", "close": 13.18, "volume": 370348.0}, {"date": "2017-08-14", "close": 13.34, "volume": 335026.0}, {"date": "2017-08-15", "close": 13.28, "volume": 159398.0}, {"date": "2017-08-16", "close": 13.33, "volume": 81031.0}, {"date": "2017-08-17", "close": 13.07, "volume": 216558.0}, {"date": "2017-08-18", "close": 13.18, "volume": 229414.0}, {"date": "2017-08-21", "close": 12.99, "volume": 536232.0}, {"date": "2017-08-22", "close": 12.86, "volume": 406926.0}, {"date": "2017-08-23", "close": 12.84, "volume": 269480.0}, {"date": "2017-08-24", "close": 12.74, "volume": 357239.0}, {"date": "2017-08-25", "close": 13.06, "volume": 179438.0}, {"date": "2017-08-28", "close": 12.89, "volume": 208135.0}, {"date": "2017-08-29", "close": 13.01, "volume": 290604.0}, {"date": "2017-08-30", "close": 12.91, "volume": 270823.0}, {"date": "2017-08-31", "close": 12.61, "volume": 417174.0}, {"date": "2017-09-01", "close": 12.79, "volume": 196545.0}, {"date": "2017-09-05", "close": 12.61, "volume": 378721.0}, {"date": "2017-09-06", "close": 12.61, "volume": 418076.0}, {"date": "2017-09-07", "close": 12.36, "volume": 288903.0}, {"date": "2017-09-08", "close": 12.08, "volume": 387675.0}, {"date": "2017-09-11", "close": 12.31, "volume": 509701.0}, {"date": "2017-09-12", "close": 12.51, "volume": 230974.0}, {"date": "2017-09-13", "close": 12.48, "volume": 311237.0}, {"date": "2017-09-14", "close": 12.42, "volume": 273517.0}, {"date": "2017-09-15", "close": 12.23, "volume": 355024.0}, {"date": "2017-09-18", "close": 11.89, "volume": 379019.0}, {"date": "2017-09-19", "close": 11.83, "volume": 350016.0}, {"date": "2017-09-20", "close": 11.86, "volume": 397610.0}, {"date": "2017-09-21", "close": 11.86, "volume": 418266.0}, {"date": "2017-09-22", "close": 11.86, "volume": 204339.0}, {"date": "2017-09-25", "close": 11.8, "volume": 379045.0}, {"date": "2017-09-26", "close": 11.8, "volume": 213122.0}, {"date": "2017-09-27", "close": 11.83, "volume": 466218.0}, {"date": "2017-09-28", "close": 11.93, "volume": 261396.0}, {"date": "2017-09-29", "close": 11.87, "volume": 400166.0}, {"date": "2017-10-02", "close": 12.02, "volume": 323898.0}, {"date": "2017-10-03", "close": 12.19, "volume": 698193.0}, {"date": "2017-10-04", "close": 12.14, "volume": 300170.0}, {"date": "2017-10-05", "close": 11.99, "volume": 543118.0}, {"date": "2017-10-06", "close": 11.8, "volume": 543531.0}, {"date": "2017-10-09", "close": 11.43, "volume": 532391.0}, {"date": "2017-10-10", "close": 11.48, "volume": 288326.0}, {"date": "2017-10-11", "close": 11.46, "volume": 329464.0}, {"date": "2017-10-12", "close": 11.46, "volume": 327142.0}, {"date": "2017-10-13", "close": 11.33, "volume": 437120.0}, {"date": "2017-10-16", "close": 11.07, "volume": 631484.0}, {"date": "2017-10-17", "close": 10.88, "volume": 385440.0}, {"date": "2017-10-18", "close": 10.78, "volume": 364661.0}, {"date": "2017-10-19", "close": 10.6, "volume": 558889.0}, {"date": "2017-10-20", "close": 10.42, "volume": 646930.0}, {"date": "2017-10-23", "close": 10.26, "volume": 281948.0}, {"date": "2017-10-24", "close": 10.21, "volume": 901169.0}, {"date": "2017-10-25", "close": 11.26, "volume": 1708181.0}, {"date": "2017-10-26", "close": 10.16, "volume": 1779566.0}, {"date": "2017-10-27", "close": 10.66, "volume": 607646.0}, {"date": "2017-10-30", "close": 10.4, "volume": 412103.0}, {"date": "2017-10-31", "close": 10.23, "volume": 359062.0}, {"date": "2017-11-01", "close": 10.35, "volume": 411404.0}, {"date": "2017-11-02", "close": 10.25, "volume": 219865.0}, {"date": "2017-11-03", "close": 10.02, "volume": 612052.0}, {"date": "2017-11-06", "close": 10.12, "volume": 402645.0}, {"date": "2017-11-07", "close": 10.0, "volume": 567063.0}, {"date": "2017-11-08", "close": 10.0, "volume": 345697.0}, {"date": "2017-11-09", "close": 9.73, "volume": 683331.0}, {"date": "2017-11-10", "close": 9.71, "volume": 541548.0}, {"date": "2017-11-13", "close": 9.65, "volume": 162831.0}, {"date": "2017-11-14", "close": 9.64, "volume": 206006.0}, {"date": "2017-11-15", "close": 9.48, "volume": 507673.0}, {"date": "2017-11-16", "close": 9.55, "volume": 684304.0}, {"date": "2017-11-17", "close": 9.8, "volume": 442173.0}, {"date": "2017-11-20", "close": 9.75, "volume": 156847.0}, {"date": "2017-11-21", "close": 9.84, "volume": 589444.0}, {"date": "2017-11-22", "close": 9.86, "volume": 573564.0}, {"date": "2017-11-24", "close": 9.73, "volume": 142834.0}, {"date": "2017-11-27", "close": 9.52, "volume": 321983.0}, {"date": "2017-11-28", "close": 9.63, "volume": 400679.0}, {"date": "2017-11-29", "close": 9.28, "volume": 976037.0}, {"date": "2017-11-30", "close": 9.15, "volume": 700300.0}, {"date": "2017-12-01", "close": 9.25, "volume": 414606.0}, {"date": "2017-12-04", "close": 9.39, "volume": 729323.0}, {"date": "2017-12-05", "close": 9.12, "volume": 429484.0}, {"date": "2017-12-06", "close": 9.15, "volume": 621184.0}, {"date": "2017-12-07", "close": 9.12, "volume": 648337.0}, {"date": "2017-12-08", "close": 9.12, "volume": 250383.0}, {"date": "2017-12-11", "close": 9.25, "volume": 1185351.0}, {"date": "2017-12-12", "close": 9.2, "volume": 319081.0}, {"date": "2017-12-13", "close": 9.13, "volume": 917261.0}, {"date": "2017-12-14", "close": 9.12, "volume": 814700.0}, {"date": "2017-12-15", "close": 8.85, "volume": 1008887.0}, {"date": "2017-12-18", "close": 8.91, "volume": 492811.0}, {"date": "2017-12-19", "close": 8.86, "volume": 587045.0}, {"date": "2017-12-20", "close": 8.66, "volume": 652199.0}, {"date": "2017-12-21", "close": 8.31, "volume": 1015392.0}, {"date": "2017-12-22", "close": 8.19, "volume": 686939.0}, {"date": "2017-12-26", "close": 8.22, "volume": 730409.0}, {"date": "2017-12-27", "close": 8.1, "volume": 491971.0}, {"date": "2017-12-28", "close": 7.99, "volume": 405828.0}, {"date": "2017-12-29", "close": 8.02, "volume": 603156.0}, {"date": "2018-01-02", "close": 8.18, "volume": 795255.0}, {"date": "2018-01-03", "close": 8.25, "volume": 1507475.0}, {"date": "2018-01-04", "close": 8.27, "volume": 959919.0}, {"date": "2018-01-05", "close": 8.32, "volume": 992529.0}, {"date": "2018-01-08", "close": 8.15, "volume": 917433.0}, {"date": "2018-01-09", "close": 8.06, "volume": 446067.0}, {"date": "2018-01-10", "close": 7.83, "volume": 925532.0}, {"date": "2018-01-11", "close": 8.01, "volume": 1020165.0}, {"date": "2018-01-12", "close": 8.03, "volume": 564357.0}, {"date": "2018-01-16", "close": 8.7, "volume": 1626617.0}, {"date": "2018-01-17", "close": 8.6, "volume": 1045530.0}, {"date": "2018-01-18", "close": 8.42, "volume": 514834.0}, {"date": "2018-01-19", "close": 8.28, "volume": 832694.0}, {"date": "2018-01-22", "close": 7.96, "volume": 724908.0}, {"date": "2018-01-23", "close": 8.14, "volume": 571075.0}, {"date": "2018-01-24", "close": 8.32, "volume": 795025.0}, {"date": "2018-01-25", "close": 8.37, "volume": 556150.0}, {"date": "2018-01-26", "close": 8.52, "volume": 789423.0}, {"date": "2018-01-29", "close": 8.41, "volume": 431883.0}, {"date": "2018-01-30", "close": 8.32, "volume": 654758.0}, {"date": "2018-01-31", "close": 8.48, "volume": 594859.0}, {"date": "2018-02-01", "close": 8.57, "volume": 888581.0}, {"date": "2018-02-02", "close": 8.35, "volume": 491923.0}, {"date": "2018-02-05", "close": 8.05, "volume": 567504.0}, {"date": "2018-02-06", "close": 8.07, "volume": 582090.0}, {"date": "2018-02-07", "close": 8.14, "volume": 327921.0}, {"date": "2018-02-08", "close": 7.87, "volume": 531824.0}, {"date": "2018-02-09", "close": 7.71, "volume": 747534.0}, {"date": "2018-02-12", "close": 7.96, "volume": 348463.0}, {"date": "2018-02-13", "close": 8.03, "volume": 177183.0}, {"date": "2018-02-14", "close": 8.34, "volume": 366311.0}, {"date": "2018-02-15", "close": 8.56, "volume": 523735.0}, {"date": "2018-02-16", "close": 8.68, "volume": 675756.0}, {"date": "2018-02-20", "close": 9.02, "volume": 1280648.0}, {"date": "2018-02-21", "close": 9.14, "volume": 1098464.0}, {"date": "2018-02-22", "close": 8.91, "volume": 577378.0}, {"date": "2018-02-23", "close": 8.86, "volume": 595069.0}, {"date": "2018-02-26", "close": 9.1, "volume": 387983.0}, {"date": "2018-02-27", "close": 8.62, "volume": 856583.0}, {"date": "2018-02-28", "close": 8.92, "volume": 874309.0}, {"date": "2018-03-01", "close": 8.72, "volume": 428700.0}, {"date": "2018-03-02", "close": 8.43, "volume": 459064.0}, {"date": "2018-03-05", "close": 8.08, "volume": 622301.0}, {"date": "2018-03-06", "close": 7.93, "volume": 555784.0}, {"date": "2018-03-07", "close": 7.93, "volume": 742920.0}, {"date": "2018-03-08", "close": 7.86, "volume": 721966.0}, {"date": "2018-03-09", "close": 8.06, "volume": 490456.0}, {"date": "2018-03-12", "close": 8.26, "volume": 885402.0}, {"date": "2018-03-13", "close": 8.34, "volume": 648693.0}, {"date": "2018-03-14", "close": 8.17, "volume": 455064.0}, {"date": "2018-03-15", "close": 8.08, "volume": 389108.0}, {"date": "2018-03-16", "close": 7.93, "volume": 716722.0}, {"date": "2018-03-19", "close": 7.79, "volume": 373661.0}, {"date": "2018-03-20", "close": 7.81, "volume": 545485.0}, {"date": "2018-03-21", "close": 8.18, "volume": 589315.0}, {"date": "2018-03-22", "close": 8.1, "volume": 480664.0}, {"date": "2018-03-23", "close": 8.02, "volume": 470219.0}, {"date": "2018-03-26", "close": 8.14, "volume": 260656.0}, {"date": "2018-03-27", "close": 8.19, "volume": 324634.0}, {"date": "2018-03-28", "close": 7.99, "volume": 363025.0}, {"date": "2018-03-29", "close": 8.15, "volume": 337925.0}, {"date": "2018-04-02", "close": 8.12, "volume": 464443.0}, {"date": "2018-04-03", "close": 8.35, "volume": 930953.0}, {"date": "2018-04-04", "close": 8.49, "volume": 749519.0}, {"date": "2018-04-05", "close": 8.76, "volume": 692892.0}, {"date": "2018-04-06", "close": 8.64, "volume": 408818.0}, {"date": "2018-04-09", "close": 8.88, "volume": 565634.0}, {"date": "2018-04-10", "close": 8.92, "volume": 488446.0}, {"date": "2018-04-11", "close": 8.72, "volume": 496378.0}, {"date": "2018-04-12", "close": 8.72, "volume": 457872.0}, {"date": "2018-04-13", "close": 8.75, "volume": 416093.0}, {"date": "2018-04-16", "close": 8.83, "volume": 474155.0}, {"date": "2018-04-17", "close": 8.75, "volume": 609720.0}, {"date": "2018-04-18", "close": 8.94, "volume": 697093.0}, {"date": "2018-04-19", "close": 8.73, "volume": 449251.0}, {"date": "2018-04-20", "close": 7.01, "volume": 2184615.0}, {"date": "2018-04-23", "close": 5.75, "volume": 4350314.0}, {"date": "2018-04-24", "close": 5.98, "volume": 1617172.0}, {"date": "2018-04-25", "close": 5.83, "volume": 1147039.0}, {"date": "2018-04-26", "close": 6.03, "volume": 831167.0}, {"date": "2018-04-27", "close": 6.11, "volume": 573476.0}, {"date": "2018-04-30", "close": 6.24, "volume": 821755.0}, {"date": "2018-05-01", "close": 6.06, "volume": 526201.0}, {"date": "2018-05-02", "close": 6.08, "volume": 737749.0}, {"date": "2018-05-03", "close": 5.96, "volume": 630691.0}, {"date": "2018-05-04", "close": 5.85, "volume": 815908.0}, {"date": "2018-05-07", "close": 5.59, "volume": 1504104.0}, {"date": "2018-05-08", "close": 5.71, "volume": 677307.0}, {"date": "2018-05-09", "close": 5.64, "volume": 1096935.0}, {"date": "2018-05-10", "close": 5.7, "volume": 698556.0}, {"date": "2018-05-11", "close": 5.67, "volume": 363589.0}, {"date": "2018-05-14", "close": 5.63, "volume": 311326.0}, {"date": "2018-05-15", "close": 5.67, "volume": 383607.0}, {"date": "2018-05-16", "close": 5.66, "volume": 775272.0}, {"date": "2018-05-17", "close": 5.55, "volume": 350017.0}, {"date": "2018-05-18", "close": 5.46, "volume": 499673.0}, {"date": "2018-05-21", "close": 5.41, "volume": 432695.0}, {"date": "2018-05-22", "close": 5.38, "volume": 359693.0}, {"date": "2018-05-23", "close": 5.28, "volume": 477914.0}, {"date": "2018-05-24", "close": 5.32, "volume": 669033.0}, {"date": "2018-05-25", "close": 5.39, "volume": 437182.0}, {"date": "2018-05-29", "close": 5.28, "volume": 416588.0}, {"date": "2018-05-30", "close": 5.35, "volume": 223897.0}, {"date": "2018-05-31", "close": 5.17, "volume": 328093.0}, {"date": "2018-06-01", "close": 5.19, "volume": 235772.0}, {"date": "2018-06-04", "close": 5.35, "volume": 637642.0}, {"date": "2018-06-05", "close": 5.13, "volume": 419579.0}, {"date": "2018-06-06", "close": 5.24, "volume": 585047.0}, {"date": "2018-06-07", "close": 5.32, "volume": 404900.0}, {"date": "2018-06-08", "close": 5.38, "volume": 399061.0}, {"date": "2018-06-11", "close": 5.29, "volume": 615016.0}, {"date": "2018-06-12", "close": 5.38, "volume": 273399.0}, {"date": "2018-06-13", "close": 5.41, "volume": 535996.0}, {"date": "2018-06-14", "close": 5.44, "volume": 326338.0}, {"date": "2018-06-15", "close": 5.42, "volume": 441630.0}, {"date": "2018-06-18", "close": 5.38, "volume": 257540.0}, {"date": "2018-06-19", "close": 5.36, "volume": 246332.0}, {"date": "2018-06-20", "close": 5.4, "volume": 327870.0}, {"date": "2018-06-21", "close": 5.31, "volume": 218577.0}, {"date": "2018-06-22", "close": 5.38, "volume": 437991.0}, {"date": "2018-06-25", "close": 5.31, "volume": 268262.0}, {"date": "2018-06-26", "close": 5.17, "volume": 641205.0}, {"date": "2018-06-27", "close": 5.03, "volume": 313002.0}, {"date": "2018-06-28", "close": 5.16, "volume": 352390.0}, {"date": "2018-06-29", "close": 5.08, "volume": 351382.0}, {"date": "2018-07-02", "close": 4.99, "volume": 346643.0}, {"date": "2018-07-03", "close": 5.3, "volume": 346068.0}, {"date": "2018-07-05", "close": 5.58, "volume": 465888.0}, {"date": "2018-07-06", "close": 6.03, "volume": 785623.0}, {"date": "2018-07-09", "close": 5.92, "volume": 376038.0}, {"date": "2018-07-10", "close": 6.05, "volume": 258922.0}, {"date": "2018-07-11", "close": 6.18, "volume": 351669.0}, {"date": "2018-07-12", "close": 6.32, "volume": 456598.0}, {"date": "2018-07-13", "close": 6.47, "volume": 386833.0}, {"date": "2018-07-16", "close": 6.3, "volume": 456437.0}, {"date": "2018-07-17", "close": 6.17, "volume": 567761.0}, {"date": "2018-07-18", "close": 6.12, "volume": 510837.0}, {"date": "2018-07-19", "close": 6.04, "volume": 408703.0}, {"date": "2018-07-20", "close": 6.59, "volume": 962007.0}, {"date": "2018-07-23", "close": 6.79, "volume": 1049318.0}, {"date": "2018-07-24", "close": 6.84, "volume": 1077804.0}, {"date": "2018-07-25", "close": 7.12, "volume": 557970.0}, {"date": "2018-07-26", "close": 7.15, "volume": 767799.0}, {"date": "2018-07-27", "close": 7.48, "volume": 689132.0}, {"date": "2018-07-30", "close": 7.43, "volume": 430460.0}, {"date": "2018-07-31", "close": 7.37, "volume": 697291.0}, {"date": "2018-08-01", "close": 7.21, "volume": 694484.0}, {"date": "2018-08-02", "close": 7.05, "volume": 734555.0}, {"date": "2018-08-03", "close": 7.26, "volume": 569129.0}, {"date": "2018-08-06", "close": 7.14, "volume": 401755.0}, {"date": "2018-08-07", "close": 7.37, "volume": 636742.0}, {"date": "2018-08-08", "close": 7.28, "volume": 438669.0}, {"date": "2018-08-09", "close": 7.38, "volume": 455187.0}, {"date": "2018-08-10", "close": 7.14, "volume": 695906.0}, {"date": "2018-08-13", "close": 7.07, "volume": 218112.0}, {"date": "2018-08-14", "close": 7.21, "volume": 254513.0}, {"date": "2018-08-15", "close": 6.92, "volume": 385903.0}, {"date": "2018-08-16", "close": 7.12, "volume": 304266.0}, {"date": "2018-08-17", "close": 7.12, "volume": 348640.0}, {"date": "2018-08-20", "close": 7.08, "volume": 263216.0}, {"date": "2018-08-21", "close": 7.34, "volume": 412008.0}, {"date": "2018-08-22", "close": 7.52, "volume": 448058.0}, {"date": "2018-08-23", "close": 7.28, "volume": 329994.0}, {"date": "2018-08-24", "close": 7.47, "volume": 245864.0}, {"date": "2018-08-27", "close": 7.64, "volume": 642563.0}, {"date": "2018-08-28", "close": 7.24, "volume": 338738.0}, {"date": "2018-08-29", "close": 7.26, "volume": 511092.0}, {"date": "2018-08-30", "close": 7.1, "volume": 543862.0}, {"date": "2018-08-31", "close": 7.29, "volume": 251467.0}, {"date": "2018-09-04", "close": 7.13, "volume": 179726.0}, {"date": "2018-09-05", "close": 7.36, "volume": 474538.0}, {"date": "2018-09-06", "close": 7.41, "volume": 325637.0}, {"date": "2018-09-07", "close": 7.87, "volume": 773488.0}, {"date": "2018-09-10", "close": 8.04, "volume": 586531.0}, {"date": "2018-09-11", "close": 8.22, "volume": 477604.0}, {"date": "2018-09-12", "close": 8.24, "volume": 413992.0}, {"date": "2018-09-13", "close": 8.08, "volume": 498477.0}, {"date": "2018-09-14", "close": 8.07, "volume": 378207.0}, {"date": "2018-09-17", "close": 7.93, "volume": 355260.0}, {"date": "2018-09-18", "close": 7.77, "volume": 322159.0}, {"date": "2018-09-19", "close": 8.05, "volume": 301856.0}, {"date": "2018-09-20", "close": 7.98, "volume": 293406.0}, {"date": "2018-09-21", "close": 7.98, "volume": 759702.0}, {"date": "2018-09-24", "close": 7.72, "volume": 286234.0}, {"date": "2018-09-25", "close": 7.87, "volume": 265991.0}, {"date": "2018-09-26", "close": 7.87, "volume": 200721.0}, {"date": "2018-09-27", "close": 8.27, "volume": 436021.0}, {"date": "2018-09-28", "close": 7.46, "volume": 741960.0}, {"date": "2018-10-01", "close": 7.34, "volume": 237064.0}, {"date": "2018-10-02", "close": 7.39, "volume": 195409.0}, {"date": "2018-10-03", "close": 7.51, "volume": 297235.0}, {"date": "2018-10-04", "close": 7.2, "volume": 299535.0}, {"date": "2018-10-05", "close": 6.99, "volume": 297864.0}, {"date": "2018-10-08", "close": 7.19, "volume": 151986.0}, {"date": "2018-10-09", "close": 7.57, "volume": 234109.0}, {"date": "2018-10-10", "close": 7.31, "volume": 640575.0}, {"date": "2018-10-11", "close": 6.93, "volume": 266471.0}, {"date": "2018-10-12", "close": 7.13, "volume": 197842.0}, {"date": "2018-10-15", "close": 7.14, "volume": 230812.0}, {"date": "2018-10-16", "close": 7.21, "volume": 350738.0}, {"date": "2018-10-17", "close": 7.05, "volume": 338110.0}, {"date": "2018-10-18", "close": 6.53, "volume": 347670.0}, {"date": "2018-10-19", "close": 6.5, "volume": 244150.0}, {"date": "2018-10-22", "close": 6.47, "volume": 335123.0}, {"date": "2018-10-23", "close": 6.7, "volume": 218107.0}, {"date": "2018-10-24", "close": 6.64, "volume": 398805.0}, {"date": "2018-10-25", "close": 6.75, "volume": 139121.0}, {"date": "2018-10-26", "close": 7.1, "volume": 259407.0}, {"date": "2018-10-29", "close": 6.46, "volume": 345984.0}, {"date": "2018-10-30", "close": 6.25, "volume": 226863.0}, {"date": "2018-10-31", "close": 6.15, "volume": 471312.0}, {"date": "2018-11-01", "close": 6.55, "volume": 286709.0}, {"date": "2018-11-02", "close": 6.7, "volume": 394908.0}, {"date": "2018-11-05", "close": 6.87, "volume": 206069.0}, {"date": "2018-11-06", "close": 6.76, "volume": 355190.0}, {"date": "2018-11-07", "close": 6.57, "volume": 274453.0}, {"date": "2018-11-08", "close": 6.31, "volume": 313550.0}, {"date": "2018-11-09", "close": 6.55, "volume": 303264.0}, {"date": "2018-11-12", "close": 6.26, "volume": 442447.0}, {"date": "2018-11-13", "close": 6.36, "volume": 531446.0}, {"date": "2018-11-14", "close": 6.33, "volume": 972783.0}, {"date": "2018-11-15", "close": 6.18, "volume": 255878.0}, {"date": "2018-11-16", "close": 6.07, "volume": 575264.0}, {"date": "2018-11-19", "close": 5.85, "volume": 221444.0}, {"date": "2018-11-20", "close": 5.82, "volume": 276883.0}, {"date": "2018-11-21", "close": 6.0, "volume": 248821.0}, {"date": "2018-11-23", "close": 6.2, "volume": 187250.0}, {"date": "2018-11-26", "close": 6.14, "volume": 278245.0}, {"date": "2018-11-27", "close": 5.99, "volume": 208806.0}, {"date": "2018-11-28", "close": 6.18, "volume": 261120.0}, {"date": "2018-11-29", "close": 6.35, "volume": 362819.0}, {"date": "2018-11-30", "close": 6.38, "volume": 341458.0}, {"date": "2018-12-03", "close": 6.2, "volume": 237765.0}, {"date": "2018-12-04", "close": 6.21, "volume": 192826.0}, {"date": "2018-12-06", "close": 6.21, "volume": 290615.0}, {"date": "2018-12-07", "close": 6.26, "volume": 416727.0}, {"date": "2018-12-10", "close": 6.01, "volume": 334455.0}, {"date": "2018-12-11", "close": 6.01, "volume": 297884.0}, {"date": "2018-12-12", "close": 5.98, "volume": 373585.0}, {"date": "2018-12-13", "close": 5.93, "volume": 238424.0}, {"date": "2018-12-14", "close": 5.66, "volume": 509542.0}, {"date": "2018-12-17", "close": 5.39, "volume": 482412.0}, {"date": "2018-12-18", "close": 5.41, "volume": 228408.0}, {"date": "2018-12-19", "close": 5.48, "volume": 347437.0}, {"date": "2018-12-20", "close": 5.55, "volume": 312396.0}, {"date": "2018-12-21", "close": 5.3, "volume": 663135.0}, {"date": "2018-12-24", "close": 5.34, "volume": 102272.0}, {"date": "2018-12-26", "close": 5.35, "volume": 383003.0}, {"date": "2018-12-27", "close": 5.4, "volume": 376457.0}, {"date": "2018-12-28", "close": 5.45, "volume": 299329.0}, {"date": "2018-12-31", "close": 5.35, "volume": 307079.0}, {"date": "2019-01-02", "close": 5.34, "volume": 146669.0}, {"date": "2019-01-03", "close": 5.51, "volume": 165192.0}, {"date": "2019-01-04", "close": 5.86, "volume": 217125.0}, {"date": "2019-01-07", "close": 6.27, "volume": 136371.0}, {"date": "2019-01-08", "close": 6.38, "volume": 95619.0}, {"date": "2019-01-09", "close": 6.67, "volume": 133124.0}, {"date": "2019-01-10", "close": 6.81, "volume": 763197.0}, {"date": "2019-01-11", "close": 6.9, "volume": 202754.0}, {"date": "2019-01-14", "close": 6.99, "volume": 474545.0}, {"date": "2019-01-15", "close": 7.13, "volume": 138244.0}, {"date": "2019-01-16", "close": 7.44, "volume": 398498.0}, {"date": "2019-01-17", "close": 7.46, "volume": 648807.0}, {"date": "2019-01-18", "close": 7.54, "volume": 164745.0}, {"date": "2019-01-22", "close": 7.43, "volume": 273513.0}, {"date": "2019-01-23", "close": 7.57, "volume": 224836.0}, {"date": "2019-01-24", "close": 7.49, "volume": 391922.0}, {"date": "2019-01-25", "close": 7.54, "volume": 183417.0}, {"date": "2019-01-28", "close": 7.49, "volume": 190228.0}, {"date": "2019-01-29", "close": 7.53, "volume": 188448.0}, {"date": "2019-01-30", "close": 7.43, "volume": 388972.0}, {"date": "2019-01-31", "close": 7.49, "volume": 124750.0}, {"date": "2019-02-01", "close": 7.69, "volume": 335391.0}, {"date": "2019-02-04", "close": 7.68, "volume": 100068.0}, {"date": "2019-02-05", "close": 7.73, "volume": 127371.0}, {"date": "2019-02-06", "close": 7.77, "volume": 254671.0}, {"date": "2019-02-07", "close": 7.61, "volume": 176230.0}, {"date": "2019-02-08", "close": 7.7, "volume": 293532.0}, {"date": "2019-02-11", "close": 7.53, "volume": 228817.0}, {"date": "2019-02-12", "close": 7.32, "volume": 232192.0}, {"date": "2019-02-13", "close": 7.49, "volume": 391548.0}, {"date": "2019-02-14", "close": 7.71, "volume": 502088.0}, {"date": "2019-02-15", "close": 7.75, "volume": 451027.0}, {"date": "2019-02-19", "close": 7.67, "volume": 78850.0}, {"date": "2019-02-20", "close": 8.06, "volume": 547183.0}, {"date": "2019-02-21", "close": 8.04, "volume": 273512.0}, {"date": "2019-02-22", "close": 8.48, "volume": 622701.0}, {"date": "2019-02-25", "close": 8.8, "volume": 1050895.0}, {"date": "2019-02-26", "close": 8.89, "volume": 663765.0}, {"date": "2019-02-27", "close": 8.38, "volume": 547283.0}, {"date": "2019-02-28", "close": 8.58, "volume": 425808.0}, {"date": "2019-03-01", "close": 8.56, "volume": 470788.0}, {"date": "2019-03-04", "close": 8.36, "volume": 285495.0}, {"date": "2019-03-05", "close": 8.52, "volume": 146365.0}, {"date": "2019-03-06", "close": 8.68, "volume": 978484.0}, {"date": "2019-03-07", "close": 8.65, "volume": 365510.0}, {"date": "2019-03-08", "close": 8.78, "volume": 457309.0}, {"date": "2019-03-11", "close": 8.8, "volume": 302622.0}, {"date": "2019-03-12", "close": 8.82, "volume": 255503.0}, {"date": "2019-03-13", "close": 9.08, "volume": 477443.0}, {"date": "2019-03-14", "close": 9.21, "volume": 238447.0}, {"date": "2019-03-15", "close": 9.16, "volume": 242909.0}, {"date": "2019-03-18", "close": 9.07, "volume": 233476.0}, {"date": "2019-03-19", "close": 9.01, "volume": 293876.0}, {"date": "2019-03-20", "close": 9.06, "volume": 259237.0}, {"date": "2019-03-21", "close": 8.94, "volume": 262767.0}, {"date": "2019-03-22", "close": 8.52, "volume": 292960.0}, {"date": "2019-03-25", "close": 8.58, "volume": 262652.0}, {"date": "2019-03-26", "close": 8.52, "volume": 238866.0}, {"date": "2019-03-27", "close": 8.46, "volume": 213159.0}, {"date": "2019-03-28", "close": 8.51, "volume": 93546.0}, {"date": "2019-03-29", "close": 8.52, "volume": 184610.0}, {"date": "2019-04-01", "close": 8.64, "volume": 142791.0}, {"date": "2019-04-02", "close": 8.78, "volume": 113406.0}, {"date": "2019-04-03", "close": 8.95, "volume": 291708.0}, {"date": "2019-04-04", "close": 9.03, "volume": 103075.0}, {"date": "2019-04-05", "close": 8.99, "volume": 90639.0}, {"date": "2019-04-08", "close": 9.0, "volume": 185123.0}, {"date": "2019-04-09", "close": 8.86, "volume": 95039.0}, {"date": "2019-04-10", "close": 8.97, "volume": 85563.0}, {"date": "2019-04-11", "close": 8.99, "volume": 254269.0}, {"date": "2019-04-12", "close": 8.86, "volume": 139495.0}, {"date": "2019-04-15", "close": 8.91, "volume": 64004.0}, {"date": "2019-04-16", "close": 8.82, "volume": 139300.0}, {"date": "2019-04-17", "close": 8.82, "volume": 127875.0}, {"date": "2019-04-18", "close": 8.89, "volume": 203733.0}, {"date": "2019-04-22", "close": 8.87, "volume": 146198.0}, {"date": "2019-04-23", "close": 8.85, "volume": 140314.0}, {"date": "2019-04-24", "close": 8.85, "volume": 105170.0}, {"date": "2019-04-25", "close": 8.7, "volume": 162926.0}, {"date": "2019-04-26", "close": 8.99, "volume": 487379.0}, {"date": "2019-04-29", "close": 9.01, "volume": 346254.0}, {"date": "2019-04-30", "close": 9.17, "volume": 285734.0}, {"date": "2019-05-01", "close": 9.38, "volume": 301899.0}, {"date": "2019-05-02", "close": 9.35, "volume": 324928.0}, {"date": "2019-05-03", "close": 9.35, "volume": 297191.0}, {"date": "2019-05-06", "close": 9.9, "volume": 639097.0}, {"date": "2019-05-07", "close": 9.69, "volume": 232713.0}, {"date": "2019-05-08", "close": 9.68, "volume": 366135.0}, {"date": "2019-05-09", "close": 9.6, "volume": 217069.0}, {"date": "2019-05-10", "close": 9.71, "volume": 234330.0}, {"date": "2019-05-13", "close": 9.4, "volume": 178120.0}, {"date": "2019-05-14", "close": 9.42, "volume": 154178.0}, {"date": "2019-05-15", "close": 9.4, "volume": 136783.0}, {"date": "2019-05-16", "close": 9.41, "volume": 169986.0}, {"date": "2019-05-17", "close": 9.36, "volume": 137824.0}, {"date": "2019-05-20", "close": 9.37, "volume": 337769.0}, {"date": "2019-05-21", "close": 9.48, "volume": 182706.0}, {"date": "2019-05-22", "close": 9.41, "volume": 86851.0}, {"date": "2019-05-23", "close": 9.31, "volume": 213085.0}, {"date": "2019-05-24", "close": 9.26, "volume": 165132.0}, {"date": "2019-05-28", "close": 9.12, "volume": 179030.0}, {"date": "2019-05-29", "close": 9.07, "volume": 178752.0}, {"date": "2019-05-30", "close": 9.02, "volume": 212209.0}, {"date": "2019-05-31", "close": 8.43, "volume": 308004.0}, {"date": "2019-06-03", "close": 8.35, "volume": 200814.0}, {"date": "2019-06-04", "close": 8.43, "volume": 174945.0}, {"date": "2019-06-05", "close": 8.92, "volume": 304039.0}, {"date": "2019-06-06", "close": 9.05, "volume": 207881.0}, {"date": "2019-06-07", "close": 9.1, "volume": 229577.0}, {"date": "2019-06-10", "close": 9.63, "volume": 540125.0}, {"date": "2019-06-11", "close": 9.7, "volume": 198854.0}, {"date": "2019-06-12", "close": 9.66, "volume": 245472.0}, {"date": "2019-06-13", "close": 9.7, "volume": 194439.0}, {"date": "2019-06-14", "close": 9.82, "volume": 283608.0}, {"date": "2019-06-17", "close": 9.54, "volume": 181053.0}, {"date": "2019-06-18", "close": 9.93, "volume": 520769.0}, {"date": "2019-06-19", "close": 10.23, "volume": 804073.0}, {"date": "2019-06-20", "close": 10.46, "volume": 517095.0}, {"date": "2019-06-21", "close": 9.98, "volume": 325111.0}, {"date": "2019-06-24", "close": 9.85, "volume": 191130.0}, {"date": "2019-06-25", "close": 9.86, "volume": 213427.0}, {"date": "2019-06-26", "close": 9.73, "volume": 222577.0}, {"date": "2019-06-27", "close": 9.46, "volume": 295153.0}, {"date": "2019-06-28", "close": 9.38, "volume": 240683.0}, {"date": "2019-07-01", "close": 9.56, "volume": 271839.0}, {"date": "2019-07-02", "close": 9.53, "volume": 103463.0}, {"date": "2019-07-03", "close": 9.73, "volume": 196509.0}, {"date": "2019-07-05", "close": 9.89, "volume": 401317.0}, {"date": "2019-07-08", "close": 9.95, "volume": 212101.0}, {"date": "2019-07-09", "close": 9.77, "volume": 205750.0}, {"date": "2019-07-10", "close": 9.7, "volume": 326210.0}, {"date": "2019-07-11", "close": 9.69, "volume": 226155.0}, {"date": "2019-07-12", "close": 10.07, "volume": 487280.0}, {"date": "2019-07-15", "close": 10.07, "volume": 160332.0}, {"date": "2019-07-16", "close": 10.39, "volume": 362013.0}, {"date": "2019-07-17", "close": 10.21, "volume": 188985.0}, {"date": "2019-07-18", "close": 9.97, "volume": 248595.0}, {"date": "2019-07-19", "close": 9.9, "volume": 137748.0}, {"date": "2019-07-22", "close": 9.76, "volume": 164634.0}, {"date": "2019-07-23", "close": 9.71, "volume": 200495.0}, {"date": "2019-07-24", "close": 10.58, "volume": 844916.0}, {"date": "2019-07-25", "close": 10.94, "volume": 817453.0}, {"date": "2019-07-26", "close": 10.14, "volume": 959736.0}, {"date": "2019-07-29", "close": 10.24, "volume": 448782.0}, {"date": "2019-07-30", "close": 9.83, "volume": 311894.0}, {"date": "2019-07-31", "close": 9.79, "volume": 286628.0}, {"date": "2019-08-01", "close": 9.45, "volume": 521878.0}, {"date": "2019-08-02", "close": 9.24, "volume": 201816.0}, {"date": "2019-08-05", "close": 8.76, "volume": 403008.0}, {"date": "2019-08-06", "close": 8.81, "volume": 271668.0}, {"date": "2019-08-07", "close": 9.0, "volume": 216721.0}, {"date": "2019-08-08", "close": 9.4, "volume": 325615.0}, {"date": "2019-08-09", "close": 9.3, "volume": 141644.0}, {"date": "2019-08-12", "close": 9.17, "volume": 177874.0}, {"date": "2019-08-13", "close": 9.3, "volume": 259743.0}, {"date": "2019-08-14", "close": 8.71, "volume": 294557.0}, {"date": "2019-08-15", "close": 8.65, "volume": 251312.0}, {"date": "2019-08-16", "close": 8.77, "volume": 96397.0}, {"date": "2019-08-19", "close": 8.57, "volume": 156435.0}, {"date": "2019-08-20", "close": 8.77, "volume": 513687.0}, {"date": "2019-08-21", "close": 8.83, "volume": 160508.0}, {"date": "2019-08-22", "close": 8.54, "volume": 200961.0}, {"date": "2019-08-23", "close": 8.43, "volume": 213840.0}, {"date": "2019-08-26", "close": 8.47, "volume": 103321.0}, {"date": "2019-08-27", "close": 8.65, "volume": 302644.0}, {"date": "2019-08-28", "close": 8.8, "volume": 166985.0}, {"date": "2019-08-29", "close": 8.78, "volume": 165781.0}, {"date": "2019-08-30", "close": 8.89, "volume": 257806.0}, {"date": "2019-09-03", "close": 8.79, "volume": 251451.0}, {"date": "2019-09-04", "close": 9.5, "volume": 401520.0}, {"date": "2019-09-05", "close": 9.68, "volume": 364696.0}, {"date": "2019-09-06", "close": 10.25, "volume": 496081.0}, {"date": "2019-09-09", "close": 10.53, "volume": 428646.0}, {"date": "2019-09-10", "close": 10.36, "volume": 346087.0}, {"date": "2019-09-11", "close": 10.37, "volume": 219587.0}, {"date": "2019-09-12", "close": 10.52, "volume": 233294.0}, {"date": "2019-09-13", "close": 10.41, "volume": 301972.0}, {"date": "2019-09-16", "close": 10.05, "volume": 508328.0}, {"date": "2019-09-17", "close": 10.05, "volume": 454210.0}, {"date": "2019-09-18", "close": 10.15, "volume": 226806.0}, {"date": "2019-09-19", "close": 10.09, "volume": 405301.0}, {"date": "2019-09-20", "close": 10.19, "volume": 231983.0}, {"date": "2019-09-23", "close": 10.06, "volume": 134258.0}, {"date": "2019-09-24", "close": 10.14, "volume": 218772.0}, {"date": "2019-09-25", "close": 10.08, "volume": 197453.0}, {"date": "2019-09-26", "close": 9.94, "volume": 83319.0}, {"date": "2019-09-27", "close": 10.02, "volume": 135431.0}, {"date": "2019-09-30", "close": 10.01, "volume": 243752.0}, {"date": "2019-10-01", "close": 10.06, "volume": 201079.0}, {"date": "2019-10-02", "close": 9.97, "volume": 199896.0}, {"date": "2019-10-03", "close": 10.16, "volume": 455762.0}, {"date": "2019-10-04", "close": 10.89, "volume": 428721.0}, {"date": "2019-10-07", "close": 10.7, "volume": 327644.0}, {"date": "2019-10-08", "close": 10.59, "volume": 221404.0}, {"date": "2019-10-09", "close": 10.57, "volume": 190009.0}, {"date": "2019-10-10", "close": 10.63, "volume": 146573.0}, {"date": "2019-10-11", "close": 10.79, "volume": 216655.0}, {"date": "2019-10-14", "close": 10.73, "volume": 139577.0}, {"date": "2019-10-15", "close": 10.5, "volume": 175838.0}, {"date": "2019-10-16", "close": 10.44, "volume": 226652.0}, {"date": "2019-10-17", "close": 10.69, "volume": 276627.0}, {"date": "2019-10-18", "close": 10.65, "volume": 186588.0}, {"date": "2019-10-21", "close": 10.68, "volume": 158975.0}, {"date": "2019-10-22", "close": 10.64, "volume": 146351.0}, {"date": "2019-10-23", "close": 10.61, "volume": 119218.0}, {"date": "2019-10-24", "close": 10.76, "volume": 140183.0}, {"date": "2019-10-25", "close": 10.56, "volume": 911773.0}, {"date": "2019-10-28", "close": 10.94, "volume": 518597.0}, {"date": "2019-10-29", "close": 10.86, "volume": 245514.0}, {"date": "2019-10-30", "close": 10.73, "volume": 252512.0}, {"date": "2019-10-31", "close": 10.84, "volume": 299802.0}, {"date": "2019-11-01", "close": 10.85, "volume": 194718.0}, {"date": "2019-11-04", "close": 10.97, "volume": 585299.0}, {"date": "2019-11-05", "close": 11.23, "volume": 451998.0}, {"date": "2019-11-06", "close": 11.4, "volume": 298591.0}, {"date": "2019-11-07", "close": 11.3, "volume": 197895.0}, {"date": "2019-11-08", "close": 11.08, "volume": 139148.0}, {"date": "2019-11-11", "close": 10.92, "volume": 226436.0}, {"date": "2019-11-12", "close": 10.77, "volume": 156832.0}, {"date": "2019-11-13", "close": 10.9, "volume": 230342.0}, {"date": "2019-11-14", "close": 11.05, "volume": 173489.0}, {"date": "2019-11-15", "close": 11.0, "volume": 192115.0}, {"date": "2019-11-18", "close": 10.91, "volume": 246629.0}, {"date": "2019-11-19", "close": 10.82, "volume": 163834.0}, {"date": "2019-11-20", "close": 11.01, "volume": 247571.0}, {"date": "2019-11-21", "close": 10.64, "volume": 223585.0}, {"date": "2019-11-22", "close": 10.63, "volume": 206728.0}, {"date": "2019-11-25", "close": 10.74, "volume": 367622.0}, {"date": "2019-11-26", "close": 10.49, "volume": 280632.0}, {"date": "2019-11-27", "close": 10.56, "volume": 222403.0}, {"date": "2019-11-29", "close": 10.45, "volume": 66771.0}, {"date": "2019-12-02", "close": 10.17, "volume": 152365.0}, {"date": "2019-12-03", "close": 10.2, "volume": 201241.0}, {"date": "2019-12-04", "close": 10.26, "volume": 270331.0}, {"date": "2019-12-05", "close": 10.24, "volume": 259499.0}, {"date": "2019-12-06", "close": 10.17, "volume": 373419.0}, {"date": "2019-12-09", "close": 10.24, "volume": 395841.0}, {"date": "2019-12-10", "close": 10.45, "volume": 215723.0}, {"date": "2019-12-11", "close": 10.36, "volume": 129255.0}, {"date": "2019-12-12", "close": 10.38, "volume": 197944.0}, {"date": "2019-12-13", "close": 10.65, "volume": 359715.0}, {"date": "2019-12-16", "close": 10.59, "volume": 223629.0}, {"date": "2019-12-17", "close": 10.76, "volume": 182740.0}, {"date": "2019-12-18", "close": 10.89, "volume": 141675.0}, {"date": "2019-12-19", "close": 10.85, "volume": 173421.0}, {"date": "2019-12-20", "close": 10.85, "volume": 207904.0}, {"date": "2019-12-23", "close": 10.63, "volume": 104281.0}, {"date": "2019-12-24", "close": 10.8, "volume": 60595.0}, {"date": "2019-12-26", "close": 10.6, "volume": 108458.0}, {"date": "2019-12-27", "close": 10.52, "volume": 225249.0}, {"date": "2019-12-30", "close": 10.62, "volume": 109752.0}, {"date": "2019-12-31", "close": 10.42, "volume": 61118.0}, {"date": "2020-01-02", "close": 10.53, "volume": 105186.0}, {"date": "2020-01-03", "close": 10.65, "volume": 177239.0}, {"date": "2020-01-06", "close": 10.42, "volume": 209438.0}, {"date": "2020-01-07", "close": 10.54, "volume": 245252.0}, {"date": "2020-01-08", "close": 10.69, "volume": 264788.0}, {"date": "2020-01-09", "close": 10.79, "volume": 312177.0}, {"date": "2020-01-10", "close": 10.88, "volume": 189018.0}, {"date": "2020-01-13", "close": 10.97, "volume": 178696.0}, {"date": "2020-01-14", "close": 10.99, "volume": 233519.0}, {"date": "2020-01-15", "close": 11.13, "volume": 189022.0}, {"date": "2020-01-16", "close": 11.1, "volume": 193478.0}, {"date": "2020-01-17", "close": 11.4, "volume": 270124.0}, {"date": "2020-01-21", "close": 11.26, "volume": 264239.0}, {"date": "2020-01-22", "close": 11.99, "volume": 630527.0}, {"date": "2020-01-23", "close": 11.93, "volume": 414297.0}, {"date": "2020-01-24", "close": 11.77, "volume": 333639.0}, {"date": "2020-01-27", "close": 11.69, "volume": 720591.0}, {"date": "2020-01-28", "close": 12.49, "volume": 625930.0}, {"date": "2020-01-29", "close": 12.78, "volume": 544829.0}, {"date": "2020-01-30", "close": 13.0, "volume": 842909.0}, {"date": "2020-01-31", "close": 12.99, "volume": 1201987.0}, {"date": "2020-02-03", "close": 13.0, "volume": 554191.0}, {"date": "2020-02-04", "close": 13.03, "volume": 434887.0}, {"date": "2020-02-05", "close": 12.74, "volume": 327241.0}, {"date": "2020-02-06", "close": 12.97, "volume": 503765.0}, {"date": "2020-02-07", "close": 12.72, "volume": 196950.0}, {"date": "2020-02-10", "close": 12.73, "volume": 285086.0}, {"date": "2020-02-11", "close": 12.8, "volume": 384604.0}, {"date": "2020-02-12", "close": 13.23, "volume": 318617.0}, {"date": "2020-02-13", "close": 13.31, "volume": 247438.0}, {"date": "2020-02-14", "close": 13.34, "volume": 367497.0}, {"date": "2020-02-18", "close": 13.28, "volume": 393336.0}, {"date": "2020-02-19", "close": 13.3, "volume": 237671.0}, {"date": "2020-02-20", "close": 13.22, "volume": 122456.0}, {"date": "2020-02-21", "close": 13.1, "volume": 195529.0}, {"date": "2020-02-24", "close": 12.51, "volume": 261709.0}, {"date": "2020-02-25", "close": 12.3, "volume": 457051.0}, {"date": "2020-02-26", "close": 12.12, "volume": 901747.0}, {"date": "2020-02-27", "close": 10.6, "volume": 704292.0}, {"date": "2020-02-28", "close": 10.05, "volume": 595091.0}, {"date": "2020-03-02", "close": 10.34, "volume": 688471.0}, {"date": "2020-03-03", "close": 9.61, "volume": 934463.0}, {"date": "2020-03-04", "close": 9.95, "volume": 695380.0}, {"date": "2020-03-05", "close": 9.37, "volume": 435462.0}, {"date": "2020-03-06", "close": 8.75, "volume": 438523.0}, {"date": "2020-03-09", "close": 7.35, "volume": 466081.0}, {"date": "2020-03-10", "close": 7.61, "volume": 431899.0}, {"date": "2020-03-11", "close": 6.89, "volume": 341231.0}, {"date": "2020-03-12", "close": 5.53, "volume": 597820.0}, {"date": "2020-03-13", "close": 5.73, "volume": 349209.0}, {"date": "2020-03-16", "close": 3.38, "volume": 639275.0}, {"date": "2020-03-17", "close": 3.74, "volume": 1748411.0}, {"date": "2020-03-18", "close": 3.2, "volume": 1106946.0}, {"date": "2020-03-19", "close": 3.45, "volume": 810875.0}, {"date": "2020-03-20", "close": 3.39, "volume": 861236.0}, {"date": "2020-03-23", "close": 3.35, "volume": 466114.0}, {"date": "2020-03-24", "close": 3.28, "volume": 936048.0}, {"date": "2020-03-25", "close": 3.79, "volume": 1068041.0}, {"date": "2020-03-26", "close": 3.82, "volume": 802898.0}, {"date": "2020-03-27", "close": 3.64, "volume": 301750.0}, {"date": "2020-03-30", "close": 3.6, "volume": 448274.0}, {"date": "2020-03-31", "close": 3.43, "volume": 508758.0}, {"date": "2020-04-01", "close": 3.03, "volume": 528722.0}, {"date": "2020-04-02", "close": 3.08, "volume": 444693.0}, {"date": "2020-04-03", "close": 3.18, "volume": 495373.0}, {"date": "2020-04-06", "close": 3.65, "volume": 528267.0}, {"date": "2020-04-07", "close": 3.93, "volume": 1000668.0}, {"date": "2020-04-08", "close": 3.98, "volume": 907612.0}, {"date": "2020-04-09", "close": 3.8, "volume": 1010201.0}, {"date": "2020-04-13", "close": 3.78, "volume": 537747.0}, {"date": "2020-04-14", "close": 3.83, "volume": 458204.0}, {"date": "2020-04-15", "close": 3.95, "volume": 599358.0}, {"date": "2020-04-16", "close": 3.73, "volume": 770291.0}, {"date": "2020-04-17", "close": 4.04, "volume": 604935.0}, {"date": "2020-04-20", "close": 3.95, "volume": 389751.0}, {"date": "2020-04-21", "close": 3.77, "volume": 414856.0}, {"date": "2020-04-22", "close": 3.81, "volume": 345799.0}, {"date": "2020-04-23", "close": 3.85, "volume": 572997.0}, {"date": "2020-04-24", "close": 3.78, "volume": 879406.0}, {"date": "2020-04-27", "close": 3.89, "volume": 615328.0}, {"date": "2020-04-28", "close": 4.28, "volume": 737464.0}, {"date": "2020-04-29", "close": 5.13, "volume": 1234916.0}, {"date": "2020-04-30", "close": 4.91, "volume": 865095.0}, {"date": "2020-05-01", "close": 4.76, "volume": 518904.0}, {"date": "2020-05-04", "close": 4.55, "volume": 660683.0}, {"date": "2020-05-05", "close": 4.59, "volume": 309899.0}, {"date": "2020-05-06", "close": 4.6, "volume": 253133.0}, {"date": "2020-05-07", "close": 4.55, "volume": 277684.0}, {"date": "2020-05-08", "close": 4.62, "volume": 272568.0}, {"date": "2020-05-11", "close": 4.43, "volume": 202208.0}, {"date": "2020-05-12", "close": 4.35, "volume": 252601.0}, {"date": "2020-05-13", "close": 4.11, "volume": 469129.0}, {"date": "2020-05-14", "close": 3.99, "volume": 439318.0}, {"date": "2020-05-15", "close": 3.98, "volume": 249460.0}, {"date": "2020-05-18", "close": 4.48, "volume": 430394.0}, {"date": "2020-05-19", "close": 4.39, "volume": 279567.0}, {"date": "2020-05-20", "close": 4.75, "volume": 265745.0}, {"date": "2020-05-21", "close": 4.71, "volume": 187834.0}, {"date": "2020-05-22", "close": 4.72, "volume": 366735.0}, {"date": "2020-05-26", "close": 5.25, "volume": 709829.0}, {"date": "2020-05-27", "close": 5.24, "volume": 467939.0}, {"date": "2020-05-28", "close": 4.99, "volume": 327971.0}, {"date": "2020-05-29", "close": 5.0, "volume": 566124.0}, {"date": "2020-06-01", "close": 5.13, "volume": 473827.0}, {"date": "2020-06-02", "close": 5.35, "volume": 607455.0}, {"date": "2020-06-03", "close": 5.65, "volume": 767989.0}, {"date": "2020-06-04", "close": 5.9, "volume": 1121490.0}, {"date": "2020-06-05", "close": 6.52, "volume": 1253528.0}, {"date": "2020-06-08", "close": 6.67, "volume": 1015233.0}, {"date": "2020-06-09", "close": 6.29, "volume": 937425.0}, {"date": "2020-06-10", "close": 5.98, "volume": 1205236.0}, {"date": "2020-06-11", "close": 4.89, "volume": 1096544.0}, {"date": "2020-06-12", "close": 5.31, "volume": 1526329.0}, {"date": "2020-06-15", "close": 5.37, "volume": 607638.0}, {"date": "2020-06-16", "close": 5.73, "volume": 464960.0}, {"date": "2020-06-17", "close": 5.6, "volume": 246911.0}, {"date": "2020-06-18", "close": 5.53, "volume": 347000.0}, {"date": "2020-06-19", "close": 5.96, "volume": 823881.0}, {"date": "2020-06-22", "close": 5.87, "volume": 439454.0}, {"date": "2020-06-23", "close": 5.75, "volume": 349070.0}, {"date": "2020-06-24", "close": 5.34, "volume": 372152.0}, {"date": "2020-06-25", "close": 5.37, "volume": 238955.0}, {"date": "2020-06-26", "close": 5.16, "volume": 574142.0}, {"date": "2020-06-29", "close": 5.44, "volume": 247626.0}, {"date": "2020-06-30", "close": 5.28, "volume": 317271.0}, {"date": "2020-07-01", "close": 5.31, "volume": 343710.0}, {"date": "2020-07-02", "close": 5.29, "volume": 206692.0}, {"date": "2020-07-06", "close": 5.28, "volume": 168737.0}, {"date": "2020-07-07", "close": 5.17, "volume": 231939.0}, {"date": "2020-07-08", "close": 5.3, "volume": 277715.0}, {"date": "2020-07-09", "close": 5.1, "volume": 256035.0}, {"date": "2020-07-10", "close": 5.09, "volume": 244753.0}, {"date": "2020-07-13", "close": 4.93, "volume": 311941.0}, {"date": "2020-07-14", "close": 4.95, "volume": 193917.0}, {"date": "2020-07-15", "close": 5.3, "volume": 245772.0}, {"date": "2020-07-16", "close": 5.07, "volume": 390999.0}, {"date": "2020-07-17", "close": 4.97, "volume": 194877.0}, {"date": "2020-07-20", "close": 4.85, "volume": 176905.0}, {"date": "2020-07-21", "close": 5.35, "volume": 429482.0}, {"date": "2020-07-22", "close": 5.53, "volume": 413108.0}, {"date": "2020-07-23", "close": 5.39, "volume": 242146.0}, {"date": "2020-07-24", "close": 5.42, "volume": 202499.0}, {"date": "2020-07-27", "close": 5.11, "volume": 299869.0}, {"date": "2020-07-28", "close": 5.31, "volume": 597935.0}, {"date": "2020-07-29", "close": 5.47, "volume": 217975.0}, {"date": "2020-07-30", "close": 5.53, "volume": 298987.0}, {"date": "2020-07-31", "close": 5.53, "volume": 254916.0}, {"date": "2020-08-03", "close": 5.53, "volume": 302009.0}, {"date": "2020-08-04", "close": 5.76, "volume": 495663.0}, {"date": "2020-08-05", "close": 5.86, "volume": 202065.0}, {"date": "2020-08-06", "close": 6.36, "volume": 542984.0}, {"date": "2020-08-07", "close": 6.42, "volume": 500925.0}, {"date": "2020-08-10", "close": 6.47, "volume": 363763.0}, {"date": "2020-08-11", "close": 6.9, "volume": 437024.0}, {"date": "2020-08-12", "close": 6.82, "volume": 307277.0}, {"date": "2020-08-13", "close": 6.89, "volume": 155297.0}, {"date": "2020-08-14", "close": 6.99, "volume": 220233.0}, {"date": "2020-08-17", "close": 6.98, "volume": 265682.0}, {"date": "2020-08-18", "close": 7.0, "volume": 205485.0}, {"date": "2020-08-19", "close": 7.18, "volume": 395692.0}, {"date": "2020-08-20", "close": 7.61, "volume": 329719.0}, {"date": "2020-08-21", "close": 7.53, "volume": 286566.0}, {"date": "2020-08-24", "close": 8.28, "volume": 932164.0}, {"date": "2020-08-25", "close": 8.12, "volume": 265691.0}, {"date": "2020-08-26", "close": 7.96, "volume": 271163.0}, {"date": "2020-08-27", "close": 7.88, "volume": 276911.0}, {"date": "2020-08-28", "close": 8.31, "volume": 342966.0}, {"date": "2020-08-31", "close": 8.08, "volume": 289388.0}, {"date": "2020-09-01", "close": 8.17, "volume": 263516.0}, {"date": "2020-09-02", "close": 8.75, "volume": 509451.0}, {"date": "2020-09-03", "close": 8.49, "volume": 650921.0}, {"date": "2020-09-04", "close": 8.26, "volume": 401494.0}, {"date": "2020-09-08", "close": 8.14, "volume": 271558.0}, {"date": "2020-09-09", "close": 8.05, "volume": 305280.0}, {"date": "2020-09-10", "close": 8.09, "volume": 290320.0}, {"date": "2020-09-11", "close": 8.04, "volume": 221558.0}, {"date": "2020-09-14", "close": 8.14, "volume": 274835.0}, {"date": "2020-09-15", "close": 7.98, "volume": 214852.0}, {"date": "2020-09-16", "close": 8.0, "volume": 250943.0}, {"date": "2020-09-17", "close": 7.8, "volume": 388647.0}, {"date": "2020-09-18", "close": 7.42, "volume": 381958.0}, {"date": "2020-09-21", "close": 7.15, "volume": 304990.0}, {"date": "2020-09-22", "close": 6.86, "volume": 215197.0}, {"date": "2020-09-23", "close": 6.63, "volume": 297469.0}, {"date": "2020-09-24", "close": 6.9, "volume": 240597.0}, {"date": "2020-09-25", "close": 6.92, "volume": 269135.0}, {"date": "2020-09-28", "close": 6.99, "volume": 191083.0}, {"date": "2020-09-29", "close": 6.9, "volume": 293800.0}, {"date": "2020-09-30", "close": 7.21, "volume": 279818.0}, {"date": "2020-10-01", "close": 7.52, "volume": 481146.0}, {"date": "2020-10-02", "close": 7.55, "volume": 297481.0}, {"date": "2020-10-05", "close": 7.79, "volume": 217288.0}, {"date": "2020-10-06", "close": 7.74, "volume": 488947.0}, {"date": "2020-10-07", "close": 7.76, "volume": 247288.0}, {"date": "2020-10-08", "close": 7.86, "volume": 196056.0}, {"date": "2020-10-09", "close": 8.04, "volume": 576889.0}, {"date": "2020-10-12", "close": 8.25, "volume": 316259.0}, {"date": "2020-10-13", "close": 8.25, "volume": 129085.0}, {"date": "2020-10-14", "close": 8.27, "volume": 267138.0}, {"date": "2020-10-15", "close": 8.35, "volume": 197572.0}, {"date": "2020-10-16", "close": 8.32, "volume": 319156.0}, {"date": "2020-10-19", "close": 8.57, "volume": 379332.0}, {"date": "2020-10-20", "close": 8.63, "volume": 594504.0}, {"date": "2020-10-21", "close": 8.63, "volume": 205137.0}, {"date": "2020-10-22", "close": 9.14, "volume": 1116070.0}, {"date": "2020-10-23", "close": 9.08, "volume": 1125988.0}, {"date": "2020-10-26", "close": 8.63, "volume": 610689.0}, {"date": "2020-10-27", "close": 8.16, "volume": 399076.0}, {"date": "2020-10-28", "close": 7.54, "volume": 352322.0}, {"date": "2020-10-29", "close": 7.62, "volume": 284671.0}, {"date": "2020-10-30", "close": 7.88, "volume": 285146.0}, {"date": "2020-11-02", "close": 7.96, "volume": 226166.0}, {"date": "2020-11-03", "close": 8.11, "volume": 322958.0}, {"date": "2020-11-04", "close": 8.23, "volume": 290794.0}, {"date": "2020-11-05", "close": 8.62, "volume": 350187.0}, {"date": "2020-11-06", "close": 9.06, "volume": 502633.0}, {"date": "2020-11-09", "close": 9.55, "volume": 643979.0}, {"date": "2020-11-10", "close": 10.02, "volume": 468019.0}, {"date": "2020-11-11", "close": 9.99, "volume": 405575.0}, {"date": "2020-11-12", "close": 9.24, "volume": 504523.0}, {"date": "2020-11-13", "close": 9.6, "volume": 382199.0}, {"date": "2020-11-16", "close": 10.83, "volume": 833469.0}, {"date": "2020-11-17", "close": 10.59, "volume": 282173.0}, {"date": "2020-11-18", "close": 10.07, "volume": 650304.0}, {"date": "2020-11-19", "close": 10.36, "volume": 269520.0}, {"date": "2020-11-20", "close": 10.37, "volume": 216472.0}, {"date": "2020-11-23", "close": 10.45, "volume": 286588.0}, {"date": "2020-11-24", "close": 10.68, "volume": 178290.0}, {"date": "2020-11-25", "close": 10.69, "volume": 185379.0}, {"date": "2020-11-27", "close": 10.82, "volume": 140311.0}, {"date": "2020-11-30", "close": 10.46, "volume": 309942.0}, {"date": "2020-12-01", "close": 11.06, "volume": 242640.0}, {"date": "2020-12-02", "close": 11.2, "volume": 284622.0}, {"date": "2020-12-03", "close": 11.35, "volume": 609489.0}, {"date": "2020-12-04", "close": 11.3, "volume": 984005.0}, {"date": "2020-12-07", "close": 11.81, "volume": 340638.0}, {"date": "2020-12-08", "close": 12.0, "volume": 990948.0}, {"date": "2020-12-09", "close": 11.4, "volume": 4729611.0}, {"date": "2020-12-10", "close": 11.37, "volume": 1517834.0}, {"date": "2020-12-11", "close": 11.19, "volume": 799489.0}, {"date": "2020-12-14", "close": 11.26, "volume": 388387.0}, {"date": "2020-12-15", "close": 11.47, "volume": 318540.0}, {"date": "2020-12-16", "close": 11.86, "volume": 539240.0}, {"date": "2020-12-17", "close": 11.73, "volume": 782552.0}, {"date": "2020-12-18", "close": 11.35, "volume": 637644.0}, {"date": "2020-12-21", "close": 10.84, "volume": 843015.0}, {"date": "2020-12-22", "close": 10.96, "volume": 503939.0}, {"date": "2020-12-23", "close": 11.18, "volume": 516386.0}, {"date": "2020-12-24", "close": 11.04, "volume": 280528.0}, {"date": "2020-12-28", "close": 11.28, "volume": 429058.0}, {"date": "2020-12-29", "close": 11.83, "volume": 559754.0}, {"date": "2020-12-30", "close": 12.03, "volume": 595245.0}, {"date": "2020-12-31", "close": 12.42, "volume": 413990.0}, {"date": "2021-01-04", "close": 11.86, "volume": 393329.0}, {"date": "2021-01-05", "close": 11.74, "volume": 195368.0}, {"date": "2021-01-06", "close": 12.26, "volume": 254267.0}, {"date": "2021-01-07", "close": 11.88, "volume": 211205.0}, {"date": "2021-01-08", "close": 11.84, "volume": 349913.0}, {"date": "2021-01-11", "close": 11.53, "volume": 226217.0}, {"date": "2021-01-12", "close": 11.62, "volume": 570241.0}, {"date": "2021-01-13", "close": 11.58, "volume": 322094.0}, {"date": "2021-01-14", "close": 11.82, "volume": 274926.0}, {"date": "2021-01-15", "close": 11.58, "volume": 321285.0}, {"date": "2021-01-19", "close": 11.48, "volume": 357127.0}, {"date": "2021-01-20", "close": 11.41, "volume": 238712.0}, {"date": "2021-01-21", "close": 11.15, "volume": 226700.0}, {"date": "2021-01-22", "close": 11.17, "volume": 217353.0}, {"date": "2021-01-25", "close": 11.26, "volume": 684159.0}, {"date": "2021-01-26", "close": 11.46, "volume": 378076.0}, {"date": "2021-01-27", "close": 10.92, "volume": 356237.0}, {"date": "2021-01-28", "close": 11.75, "volume": 590007.0}, {"date": "2021-01-29", "close": 11.28, "volume": 356096.0}, {"date": "2021-02-01", "close": 12.06, "volume": 293294.0}, {"date": "2021-02-02", "close": 12.18, "volume": 370508.0}, {"date": "2021-02-03", "close": 12.27, "volume": 480307.0}, {"date": "2021-02-04", "close": 12.5, "volume": 789829.0}, {"date": "2021-02-05", "close": 12.6, "volume": 323521.0}, {"date": "2021-02-08", "close": 12.86, "volume": 786793.0}, {"date": "2021-02-09", "close": 12.92, "volume": 232152.0}, {"date": "2021-02-10", "close": 13.09, "volume": 196234.0}, {"date": "2021-02-11", "close": 13.22, "volume": 718358.0}, {"date": "2021-02-12", "close": 13.6, "volume": 189604.0}, {"date": "2021-02-16", "close": 13.91, "volume": 676686.0}, {"date": "2021-02-17", "close": 14.13, "volume": 410964.0}, {"date": "2021-02-18", "close": 13.81, "volume": 735166.0}, {"date": "2021-02-19", "close": 14.79, "volume": 1217953.0}, {"date": "2021-02-22", "close": 14.73, "volume": 805510.0}, {"date": "2021-02-23", "close": 15.54, "volume": 533938.0}, {"date": "2021-02-24", "close": 15.48, "volume": 396274.0}, {"date": "2021-02-25", "close": 14.78, "volume": 366732.0}, {"date": "2021-02-26", "close": 14.88, "volume": 414583.0}, {"date": "2021-03-01", "close": 15.58, "volume": 716172.0}, {"date": "2021-03-02", "close": 15.73, "volume": 669762.0}, {"date": "2021-03-03", "close": 15.7, "volume": 567314.0}, {"date": "2021-03-04", "close": 15.24, "volume": 689196.0}, {"date": "2021-03-05", "close": 15.18, "volume": 946379.0}, {"date": "2021-03-08", "close": 15.41, "volume": 1000217.0}, {"date": "2021-03-09", "close": 15.8, "volume": 700280.0}, {"date": "2021-03-10", "close": 16.4, "volume": 930542.0}, {"date": "2021-03-11", "close": 16.27, "volume": 613511.0}, {"date": "2021-03-12", "close": 15.62, "volume": 3116076.0}, {"date": "2021-03-15", "close": 15.87, "volume": 594722.0}, {"date": "2021-03-16", "close": 15.72, "volume": 555121.0}, {"date": "2021-03-17", "close": 16.0, "volume": 343900.0}, {"date": "2021-03-18", "close": 15.05, "volume": 404427.0}, {"date": "2021-03-19", "close": 14.72, "volume": 453114.0}, {"date": "2021-03-22", "close": 14.71, "volume": 324799.0}, {"date": "2021-03-23", "close": 14.07, "volume": 491232.0}, {"date": "2021-03-24", "close": 13.64, "volume": 354267.0}, {"date": "2021-03-25", "close": 14.04, "volume": 576054.0}, {"date": "2021-03-26", "close": 13.96, "volume": 373994.0}, {"date": "2021-03-29", "close": 13.6, "volume": 289476.0}, {"date": "2021-03-30", "close": 14.17, "volume": 279351.0}, {"date": "2021-03-31", "close": 14.26, "volume": 386786.0}, {"date": "2021-04-01", "close": 14.69, "volume": 201090.0}, {"date": "2021-04-05", "close": 14.76, "volume": 259493.0}, {"date": "2021-04-06", "close": 15.14, "volume": 232239.0}, {"date": "2021-04-07", "close": 14.91, "volume": 218890.0}, {"date": "2021-04-08", "close": 15.57, "volume": 874989.0}, {"date": "2021-04-09", "close": 15.72, "volume": 467937.0}, {"date": "2021-04-12", "close": 15.62, "volume": 317515.0}, {"date": "2021-04-13", "close": 15.71, "volume": 235519.0}, {"date": "2021-04-14", "close": 15.38, "volume": 515942.0}, {"date": "2021-04-15", "close": 15.87, "volume": 467030.0}, {"date": "2021-04-16", "close": 15.57, "volume": 289605.0}, {"date": "2021-04-19", "close": 15.11, "volume": 286832.0}, {"date": "2021-04-20", "close": 14.44, "volume": 484942.0}, {"date": "2021-04-21", "close": 14.97, "volume": 419461.0}, {"date": "2021-04-22", "close": 14.99, "volume": 481924.0}, {"date": "2021-04-23", "close": 16.22, "volume": 1144894.0}, {"date": "2021-04-26", "close": 16.32, "volume": 773835.0}, {"date": "2021-04-27", "close": 16.84, "volume": 596260.0}, {"date": "2021-04-28", "close": 16.67, "volume": 271539.0}, {"date": "2021-04-29", "close": 16.59, "volume": 258406.0}, {"date": "2021-04-30", "close": 16.27, "volume": 393192.0}, {"date": "2021-05-03", "close": 16.29, "volume": 228513.0}, {"date": "2021-05-04", "close": 16.34, "volume": 263560.0}, {"date": "2021-05-05", "close": 16.93, "volume": 468821.0}, {"date": "2021-05-06", "close": 17.22, "volume": 420995.0}, {"date": "2021-05-07", "close": 17.58, "volume": 527975.0}, {"date": "2021-05-10", "close": 17.56, "volume": 317424.0}, {"date": "2021-05-11", "close": 17.76, "volume": 397361.0}, {"date": "2021-05-12", "close": 17.07, "volume": 451995.0}, {"date": "2021-05-13", "close": 17.29, "volume": 308696.0}, {"date": "2021-05-14", "close": 18.0, "volume": 732117.0}, {"date": "2021-05-17", "close": 17.96, "volume": 446520.0}, {"date": "2021-05-18", "close": 17.59, "volume": 516445.0}, {"date": "2021-05-19", "close": 17.74, "volume": 410278.0}, {"date": "2021-05-20", "close": 18.22, "volume": 583980.0}, {"date": "2021-05-21", "close": 17.95, "volume": 417270.0}, {"date": "2021-05-24", "close": 17.26, "volume": 594299.0}, {"date": "2021-05-25", "close": 17.13, "volume": 660765.0}, {"date": "2021-05-26", "close": 17.05, "volume": 609839.0}, {"date": "2021-05-27", "close": 17.04, "volume": 1019112.0}, {"date": "2021-05-28", "close": 17.25, "volume": 1073041.0}, {"date": "2021-06-01", "close": 17.82, "volume": 530963.0}, {"date": "2021-06-02", "close": 17.56, "volume": 601700.0}, {"date": "2021-06-03", "close": 16.77, "volume": 558574.0}, {"date": "2021-06-04", "close": 16.68, "volume": 538738.0}, {"date": "2021-06-07", "close": 16.73, "volume": 1003275.0}, {"date": "2021-06-08", "close": 17.03, "volume": 908027.0}, {"date": "2021-06-09", "close": 17.18, "volume": 761638.0}, {"date": "2021-06-10", "close": 17.41, "volume": 550474.0}, {"date": "2021-06-11", "close": 17.97, "volume": 3263421.0}, {"date": "2021-06-14", "close": 18.17, "volume": 803292.0}, {"date": "2021-06-15", "close": 18.42, "volume": 1353842.0}, {"date": "2021-06-16", "close": 18.7, "volume": 1143884.0}, {"date": "2021-06-17", "close": 18.85, "volume": 1443470.0}, {"date": "2021-06-18", "close": 18.36, "volume": 913809.0}, {"date": "2021-06-21", "close": 18.59, "volume": 533277.0}, {"date": "2021-06-22", "close": 18.36, "volume": 334387.0}, {"date": "2021-06-23", "close": 18.58, "volume": 462426.0}, {"date": "2021-06-24", "close": 18.72, "volume": 442550.0}, {"date": "2021-06-25", "close": 18.71, "volume": 470642.0}, {"date": "2021-06-28", "close": 18.79, "volume": 504135.0}, {"date": "2021-06-29", "close": 18.68, "volume": 678063.0}, {"date": "2021-06-30", "close": 19.21, "volume": 843534.0}, {"date": "2021-07-01", "close": 19.75, "volume": 658625.0}, {"date": "2021-07-02", "close": 19.91, "volume": 434340.0}, {"date": "2021-07-06", "close": 20.24, "volume": 838777.0}, {"date": "2021-07-07", "close": 21.31, "volume": 1164082.0}, {"date": "2021-07-08", "close": 21.8, "volume": 1221464.0}, {"date": "2021-07-09", "close": 22.76, "volume": 854716.0}, {"date": "2021-07-12", "close": 22.48, "volume": 1080845.0}, {"date": "2021-07-13", "close": 21.88, "volume": 713989.0}, {"date": "2021-07-14", "close": 22.01, "volume": 1043682.0}, {"date": "2021-07-15", "close": 21.95, "volume": 781854.0}, {"date": "2021-07-16", "close": 22.6, "volume": 1873756.0}, {"date": "2021-07-19", "close": 20.86, "volume": 1424695.0}, {"date": "2021-07-20", "close": 22.38, "volume": 1537555.0}, {"date": "2021-07-21", "close": 22.3, "volume": 794536.0}, {"date": "2021-07-22", "close": 22.3, "volume": 504374.0}, {"date": "2021-07-23", "close": 22.26, "volume": 380047.0}, {"date": "2021-07-26", "close": 22.38, "volume": 462875.0}, {"date": "2021-07-27", "close": 22.28, "volume": 530651.0}, {"date": "2021-07-28", "close": 22.84, "volume": 776602.0}, {"date": "2021-07-29", "close": 22.83, "volume": 506115.0}, {"date": "2021-07-30", "close": 22.08, "volume": 568889.0}, {"date": "2021-08-02", "close": 21.9, "volume": 575007.0}, {"date": "2021-08-03", "close": 21.36, "volume": 949513.0}, {"date": "2021-08-04", "close": 20.72, "volume": 674416.0}, {"date": "2021-08-05", "close": 21.0, "volume": 703680.0}, {"date": "2021-08-06", "close": 20.0, "volume": 1669042.0}, {"date": "2021-08-09", "close": 19.61, "volume": 801005.0}, {"date": "2021-08-10", "close": 19.76, "volume": 674373.0}, {"date": "2021-08-11", "close": 20.12, "volume": 899935.0}, {"date": "2021-08-12", "close": 19.79, "volume": 631130.0}, {"date": "2021-08-13", "close": 19.8, "volume": 564170.0}, {"date": "2021-08-16", "close": 19.28, "volume": 756284.0}, {"date": "2021-08-17", "close": 18.29, "volume": 2113456.0}, {"date": "2021-08-18", "close": 18.18, "volume": 586808.0}, {"date": "2021-08-19", "close": 17.76, "volume": 765648.0}, {"date": "2021-08-20", "close": 18.0, "volume": 485783.0}, {"date": "2021-08-23", "close": 18.53, "volume": 477289.0}, {"date": "2021-08-24", "close": 19.04, "volume": 323475.0}, {"date": "2021-08-25", "close": 19.12, "volume": 250993.0}, {"date": "2021-08-26", "close": 18.89, "volume": 356755.0}, {"date": "2021-08-27", "close": 20.23, "volume": 814243.0}, {"date": "2021-08-30", "close": 20.21, "volume": 362246.0}, {"date": "2021-08-31", "close": 19.87, "volume": 559435.0}, {"date": "2021-09-01", "close": 19.7, "volume": 272637.0}, {"date": "2021-09-02", "close": 19.77, "volume": 273880.0}, {"date": "2021-09-03", "close": 20.26, "volume": 310283.0}, {"date": "2021-09-07", "close": 20.49, "volume": 594196.0}, {"date": "2021-09-08", "close": 20.4, "volume": 590768.0}, {"date": "2021-09-09", "close": 20.56, "volume": 407867.0}, {"date": "2021-09-10", "close": 20.69, "volume": 2923740.0}, {"date": "2021-09-13", "close": 20.93, "volume": 711827.0}, {"date": "2021-09-14", "close": 21.19, "volume": 375935.0}, {"date": "2021-09-15", "close": 21.48, "volume": 393431.0}, {"date": "2021-09-16", "close": 21.5, "volume": 181707.0}, {"date": "2021-09-17", "close": 21.49, "volume": 1672114.0}, {"date": "2021-09-20", "close": 21.38, "volume": 388381.0}, {"date": "2021-09-21", "close": 22.15, "volume": 717650.0}, {"date": "2021-09-22", "close": 22.8, "volume": 583421.0}, {"date": "2021-09-23", "close": 22.81, "volume": 472965.0}, {"date": "2021-09-24", "close": 22.37, "volume": 324405.0}, {"date": "2021-09-27", "close": 22.62, "volume": 256605.0}, {"date": "2021-09-28", "close": 21.95, "volume": 368378.0}, {"date": "2021-09-29", "close": 22.23, "volume": 375392.0}, {"date": "2021-09-30", "close": 21.81, "volume": 271578.0}, {"date": "2021-10-01", "close": 22.32, "volume": 591081.0}, {"date": "2021-10-04", "close": 22.1, "volume": 772606.0}, {"date": "2021-10-05", "close": 21.94, "volume": 739944.0}, {"date": "2021-10-06", "close": 21.88, "volume": 508926.0}, {"date": "2021-10-07", "close": 21.65, "volume": 457399.0}, {"date": "2021-10-08", "close": 21.37, "volume": 741865.0}, {"date": "2021-10-11", "close": 20.84, "volume": 353436.0}, {"date": "2021-10-12", "close": 20.49, "volume": 376631.0}, {"date": "2021-10-13", "close": 20.44, "volume": 329799.0}, {"date": "2021-10-14", "close": 20.19, "volume": 436523.0}, {"date": "2021-10-15", "close": 19.93, "volume": 526402.0}, {"date": "2021-10-18", "close": 19.8, "volume": 435773.0}, {"date": "2021-10-19", "close": 19.44, "volume": 539518.0}, {"date": "2021-10-20", "close": 19.94, "volume": 651625.0}, {"date": "2021-10-21", "close": 20.44, "volume": 793768.0}, {"date": "2021-10-22", "close": 19.13, "volume": 2075203.0}, {"date": "2021-10-25", "close": 18.57, "volume": 855413.0}, {"date": "2021-10-26", "close": 18.51, "volume": 596910.0}, {"date": "2021-10-27", "close": 18.17, "volume": 625703.0}, {"date": "2021-10-28", "close": 18.15, "volume": 441351.0}, {"date": "2021-10-29", "close": 18.1, "volume": 714310.0}, {"date": "2021-11-01", "close": 18.7, "volume": 472939.0}, {"date": "2021-11-02", "close": 17.64, "volume": 539794.0}, {"date": "2021-11-03", "close": 17.46, "volume": 1342585.0}, {"date": "2021-11-04", "close": 16.92, "volume": 1580210.0}, {"date": "2021-11-05", "close": 18.0, "volume": 1427849.0}, {"date": "2021-11-08", "close": 18.76, "volume": 851931.0}, {"date": "2021-11-09", "close": 18.77, "volume": 464778.0}, {"date": "2021-11-10", "close": 18.51, "volume": 722921.0}, {"date": "2021-11-11", "close": 18.28, "volume": 388090.0}, {"date": "2021-11-12", "close": 17.58, "volume": 703553.0}, {"date": "2021-11-15", "close": 17.3, "volume": 351944.0}, {"date": "2021-11-16", "close": 17.04, "volume": 743042.0}, {"date": "2021-11-17", "close": 16.9, "volume": 699073.0}, {"date": "2021-11-18", "close": 16.91, "volume": 933965.0}, {"date": "2021-11-19", "close": 16.7, "volume": 486455.0}, {"date": "2021-11-22", "close": 16.22, "volume": 599993.0}, {"date": "2021-11-23", "close": 15.69, "volume": 797941.0}, {"date": "2021-11-24", "close": 15.4, "volume": 962558.0}, {"date": "2021-11-26", "close": 14.78, "volume": 711286.0}, {"date": "2021-11-29", "close": 14.99, "volume": 574556.0}, {"date": "2021-11-30", "close": 14.82, "volume": 906226.0}, {"date": "2021-12-01", "close": 14.64, "volume": 970013.0}, {"date": "2021-12-02", "close": 15.51, "volume": 584312.0}, {"date": "2021-12-03", "close": 15.42, "volume": 693969.0}, {"date": "2021-12-06", "close": 15.9, "volume": 472102.0}, {"date": "2021-12-07", "close": 16.04, "volume": 382706.0}, {"date": "2021-12-08", "close": 16.27, "volume": 406787.0}, {"date": "2021-12-09", "close": 16.15, "volume": 409343.0}, {"date": "2021-12-10", "close": 16.19, "volume": 545917.0}, {"date": "2021-12-13", "close": 16.02, "volume": 785720.0}, {"date": "2021-12-14", "close": 16.06, "volume": 731090.0}, {"date": "2021-12-15", "close": 16.37, "volume": 390853.0}, {"date": "2021-12-16", "close": 16.45, "volume": 664590.0}, {"date": "2021-12-17", "close": 17.11, "volume": 738020.0}, {"date": "2021-12-20", "close": 17.05, "volume": 631354.0}, {"date": "2021-12-21", "close": 17.25, "volume": 319444.0}, {"date": "2021-12-22", "close": 17.46, "volume": 154671.0}, {"date": "2021-12-23", "close": 17.65, "volume": 435064.0}, {"date": "2021-12-27", "close": 17.8, "volume": 281704.0}, {"date": "2021-12-28", "close": 18.01, "volume": 429684.0}, {"date": "2021-12-29", "close": 17.56, "volume": 220662.0}, {"date": "2021-12-30", "close": 17.85, "volume": 312428.0}, {"date": "2021-12-31", "close": 17.97, "volume": 396117.0}, {"date": "2022-01-03", "close": 17.75, "volume": 227390.0}, {"date": "2022-01-04", "close": 17.67, "volume": 378865.0}, {"date": "2022-01-05", "close": 17.62, "volume": 377184.0}, {"date": "2022-01-06", "close": 17.6, "volume": 406938.0}, {"date": "2022-01-07", "close": 18.54, "volume": 805838.0}, {"date": "2022-01-10", "close": 18.68, "volume": 358687.0}, {"date": "2022-01-11", "close": 18.94, "volume": 1061958.0}, {"date": "2022-01-12", "close": 19.21, "volume": 546786.0}, {"date": "2022-01-13", "close": 19.42, "volume": 481016.0}, {"date": "2022-01-14", "close": 19.5, "volume": 296450.0}, {"date": "2022-01-18", "close": 19.23, "volume": 595009.0}, {"date": "2022-01-19", "close": 18.46, "volume": 451684.0}, {"date": "2022-01-20", "close": 17.85, "volume": 732434.0}, {"date": "2022-01-21", "close": 17.65, "volume": 561861.0}, {"date": "2022-01-24", "close": 17.15, "volume": 733472.0}, {"date": "2022-01-25", "close": 17.46, "volume": 520739.0}, {"date": "2022-01-26", "close": 17.23, "volume": 445023.0}, {"date": "2022-01-27", "close": 16.89, "volume": 527207.0}, {"date": "2022-01-28", "close": 17.09, "volume": 568194.0}, {"date": "2022-01-31", "close": 17.83, "volume": 617857.0}, {"date": "2022-02-01", "close": 18.01, "volume": 319567.0}, {"date": "2022-02-02", "close": 18.34, "volume": 528174.0}, {"date": "2022-02-03", "close": 17.59, "volume": 316668.0}, {"date": "2022-02-04", "close": 17.54, "volume": 298447.0}, {"date": "2022-02-07", "close": 18.08, "volume": 203866.0}, {"date": "2022-02-08", "close": 18.62, "volume": 548365.0}, {"date": "2022-02-09", "close": 19.54, "volume": 685398.0}, {"date": "2022-02-10", "close": 19.41, "volume": 437127.0}, {"date": "2022-02-11", "close": 18.7, "volume": 833211.0}, {"date": "2022-02-14", "close": 18.86, "volume": 560151.0}, {"date": "2022-02-15", "close": 19.61, "volume": 465781.0}, {"date": "2022-02-16", "close": 19.83, "volume": 601530.0}, {"date": "2022-02-17", "close": 20.52, "volume": 567023.0}, {"date": "2022-02-18", "close": 20.86, "volume": 834333.0}, {"date": "2022-02-22", "close": 20.78, "volume": 1941645.0}, {"date": "2022-02-23", "close": 20.56, "volume": 952307.0}, {"date": "2022-02-24", "close": 20.01, "volume": 1595545.0}, {"date": "2022-02-25", "close": 20.67, "volume": 560702.0}, {"date": "2022-02-28", "close": 19.09, "volume": 882356.0}, {"date": "2022-03-01", "close": 17.56, "volume": 750296.0}, {"date": "2022-03-02", "close": 17.3, "volume": 938121.0}, {"date": "2022-03-03", "close": 16.64, "volume": 738697.0}, {"date": "2022-03-04", "close": 16.02, "volume": 1722157.0}, {"date": "2022-03-07", "close": 13.69, "volume": 1957777.0}, {"date": "2022-03-08", "close": 14.6, "volume": 1089639.0}, {"date": "2022-03-09", "close": 15.73, "volume": 842277.0}, {"date": "2022-03-10", "close": 15.86, "volume": 776036.0}, {"date": "2022-03-11", "close": 14.83, "volume": 2705855.0}, {"date": "2022-03-14", "close": 15.2, "volume": 588748.0}, {"date": "2022-03-15", "close": 16.05, "volume": 556042.0}, {"date": "2022-03-16", "close": 16.74, "volume": 954993.0}, {"date": "2022-03-17", "close": 16.12, "volume": 734165.0}, {"date": "2022-03-18", "close": 16.34, "volume": 342174.0}, {"date": "2022-03-21", "close": 15.69, "volume": 294103.0}, {"date": "2022-03-22", "close": 16.14, "volume": 496535.0}, {"date": "2022-03-23", "close": 15.66, "volume": 473809.0}, {"date": "2022-03-24", "close": 15.61, "volume": 390931.0}, {"date": "2022-03-25", "close": 15.56, "volume": 559369.0}, {"date": "2022-03-28", "close": 16.05, "volume": 638278.0}, {"date": "2022-03-29", "close": 16.7, "volume": 548441.0}, {"date": "2022-03-30", "close": 17.61, "volume": 1010421.0}, {"date": "2022-03-31", "close": 18.19, "volume": 1339653.0}, {"date": "2022-04-01", "close": 18.52, "volume": 613026.0}, {"date": "2022-04-04", "close": 19.14, "volume": 1268260.0}, {"date": "2022-04-05", "close": 18.5, "volume": 385666.0}, {"date": "2022-04-06", "close": 18.44, "volume": 719191.0}, {"date": "2022-04-07", "close": 17.9, "volume": 581490.0}, {"date": "2022-04-08", "close": 17.48, "volume": 595603.0}, {"date": "2022-04-11", "close": 17.42, "volume": 466972.0}, {"date": "2022-04-12", "close": 17.42, "volume": 296334.0}, {"date": "2022-04-13", "close": 17.74, "volume": 325835.0}, {"date": "2022-04-14", "close": 18.15, "volume": 296201.0}, {"date": "2022-04-18", "close": 17.74, "volume": 165026.0}, {"date": "2022-04-19", "close": 18.49, "volume": 276849.0}, {"date": "2022-04-20", "close": 18.47, "volume": 578107.0}, {"date": "2022-04-21", "close": 18.11, "volume": 626157.0}, {"date": "2022-04-22", "close": 17.43, "volume": 348083.0}, {"date": "2022-04-25", "close": 17.4, "volume": 629842.0}, {"date": "2022-04-26", "close": 16.49, "volume": 542334.0}, {"date": "2022-04-27", "close": 16.87, "volume": 536211.0}, {"date": "2022-04-28", "close": 16.69, "volume": 728494.0}, {"date": "2022-04-29", "close": 15.92, "volume": 644397.0}, {"date": "2022-05-02", "close": 15.69, "volume": 496632.0}, {"date": "2022-05-03", "close": 15.91, "volume": 197053.0}, {"date": "2022-05-04", "close": 15.99, "volume": 405242.0}, {"date": "2022-05-05", "close": 15.18, "volume": 339885.0}, {"date": "2022-05-06", "close": 14.8, "volume": 649332.0}, {"date": "2022-05-09", "close": 13.5, "volume": 499773.0}, {"date": "2022-05-10", "close": 13.11, "volume": 394665.0}, {"date": "2022-05-11", "close": 13.02, "volume": 568702.0}, {"date": "2022-05-12", "close": 12.87, "volume": 323349.0}, {"date": "2022-05-13", "close": 13.49, "volume": 286211.0}, {"date": "2022-05-16", "close": 13.72, "volume": 283402.0}, {"date": "2022-05-17", "close": 14.74, "volume": 372055.0}, {"date": "2022-05-18", "close": 14.32, "volume": 370855.0}, {"date": "2022-05-19", "close": 14.43, "volume": 333769.0}, {"date": "2022-05-20", "close": 14.46, "volume": 199378.0}, {"date": "2022-05-23", "close": 14.23, "volume": 347794.0}, {"date": "2022-05-24", "close": 14.02, "volume": 359284.0}, {"date": "2022-05-25", "close": 14.84, "volume": 371703.0}, {"date": "2022-05-26", "close": 15.26, "volume": 465118.0}, {"date": "2022-05-27", "close": 15.38, "volume": 377577.0}, {"date": "2022-05-31", "close": 15.58, "volume": 652173.0}, {"date": "2022-06-01", "close": 14.42, "volume": 489065.0}, {"date": "2022-06-02", "close": 14.73, "volume": 621411.0}, {"date": "2022-06-03", "close": 14.9, "volume": 593343.0}, {"date": "2022-06-06", "close": 15.35, "volume": 585379.0}, {"date": "2022-06-07", "close": 14.77, "volume": 521506.0}, {"date": "2022-06-08", "close": 14.81, "volume": 400466.0}, {"date": "2022-06-09", "close": 14.27, "volume": 386327.0}, {"date": "2022-06-10", "close": 12.82, "volume": 1695192.0}, {"date": "2022-06-13", "close": 11.94, "volume": 786354.0}, {"date": "2022-06-14", "close": 11.68, "volume": 343208.0}, {"date": "2022-06-15", "close": 11.28, "volume": 866334.0}, {"date": "2022-06-16", "close": 9.29, "volume": 1483346.0}, {"date": "2022-06-17", "close": 10.52, "volume": 1780863.0}, {"date": "2022-06-21", "close": 10.76, "volume": 860001.0}, {"date": "2022-06-22", "close": 10.98, "volume": 620713.0}, {"date": "2022-06-23", "close": 10.92, "volume": 313917.0}, {"date": "2022-06-24", "close": 11.47, "volume": 500087.0}, {"date": "2022-06-27", "close": 11.46, "volume": 471132.0}, {"date": "2022-06-28", "close": 11.04, "volume": 707646.0}, {"date": "2022-06-29", "close": 10.78, "volume": 423122.0}, {"date": "2022-06-30", "close": 10.27, "volume": 404361.0}, {"date": "2022-07-01", "close": 10.12, "volume": 298400.0}, {"date": "2022-07-05", "close": 9.84, "volume": 783555.0}, {"date": "2022-07-06", "close": 9.67, "volume": 2747922.0}, {"date": "2022-07-07", "close": 9.3, "volume": 868034.0}, {"date": "2022-07-08", "close": 9.47, "volume": 642478.0}, {"date": "2022-07-11", "close": 8.94, "volume": 504628.0}, {"date": "2022-07-12", "close": 9.14, "volume": 807708.0}, {"date": "2022-07-13", "close": 9.4, "volume": 561365.0}, {"date": "2022-07-14", "close": 9.26, "volume": 475927.0}, {"date": "2022-07-15", "close": 9.21, "volume": 160987.0}, {"date": "2022-07-18", "close": 9.23, "volume": 354838.0}, {"date": "2022-07-19", "close": 9.6, "volume": 300380.0}, {"date": "2022-07-20", "close": 10.36, "volume": 969289.0}, {"date": "2022-07-21", "close": 10.34, "volume": 634492.0}, {"date": "2022-07-22", "close": 8.98, "volume": 710709.0}, {"date": "2022-07-25", "close": 9.38, "volume": 451482.0}, {"date": "2022-07-26", "close": 9.34, "volume": 238929.0}, {"date": "2022-07-27", "close": 9.74, "volume": 232594.0}, {"date": "2022-07-28", "close": 9.84, "volume": 536726.0}, {"date": "2022-07-29", "close": 9.7, "volume": 737101.0}, {"date": "2022-08-01", "close": 9.37, "volume": 396945.0}, {"date": "2022-08-02", "close": 9.07, "volume": 302377.0}, {"date": "2022-08-03", "close": 9.21, "volume": 647097.0}, {"date": "2022-08-04", "close": 9.37, "volume": 426305.0}, {"date": "2022-08-05", "close": 9.94, "volume": 380820.0}, {"date": "2022-08-08", "close": 10.48, "volume": 416797.0}, {"date": "2022-08-09", "close": 10.24, "volume": 620299.0}, {"date": "2022-08-10", "close": 10.37, "volume": 552899.0}, {"date": "2022-08-11", "close": 10.62, "volume": 569569.0}, {"date": "2022-08-12", "close": 10.82, "volume": 750233.0}, {"date": "2022-08-15", "close": 11.36, "volume": 646440.0}, {"date": "2022-08-16", "close": 11.27, "volume": 618220.0}, {"date": "2022-08-17", "close": 10.97, "volume": 567908.0}, {"date": "2022-08-18", "close": 11.01, "volume": 608522.0}, {"date": "2022-08-19", "close": 10.27, "volume": 606028.0}, {"date": "2022-08-22", "close": 9.84, "volume": 786597.0}, {"date": "2022-08-23", "close": 10.01, "volume": 1052033.0}, {"date": "2022-08-24", "close": 10.16, "volume": 702770.0}, {"date": "2022-08-25", "close": 10.22, "volume": 518287.0}, {"date": "2022-08-26", "close": 9.51, "volume": 1181175.0}, {"date": "2022-08-29", "close": 9.3, "volume": 400058.0}, {"date": "2022-08-30", "close": 9.25, "volume": 967000.0}, {"date": "2022-08-31", "close": 8.88, "volume": 413430.0}, {"date": "2022-09-01", "close": 8.43, "volume": 1080037.0}, {"date": "2022-09-02", "close": 8.66, "volume": 642658.0}, {"date": "2022-09-06", "close": 8.45, "volume": 602333.0}, {"date": "2022-09-07", "close": 8.75, "volume": 925588.0}, {"date": "2022-09-08", "close": 8.84, "volume": 586087.0}, {"date": "2022-09-09", "close": 9.28, "volume": 1647405.0}, {"date": "2022-09-12", "close": 9.77, "volume": 1108778.0}, {"date": "2022-09-13", "close": 8.99, "volume": 816664.0}, {"date": "2022-09-14", "close": 9.01, "volume": 542942.0}, {"date": "2022-09-15", "close": 8.99, "volume": 371308.0}, {"date": "2022-09-16", "close": 8.68, "volume": 477211.0}, {"date": "2022-09-19", "close": 8.92, "volume": 280964.0}, {"date": "2022-09-20", "close": 8.77, "volume": 720604.0}, {"date": "2022-09-21", "close": 8.61, "volume": 542801.0}, {"date": "2022-09-22", "close": 8.27, "volume": 544753.0}, {"date": "2022-09-23", "close": 7.78, "volume": 729388.0}, {"date": "2022-09-26", "close": 7.02, "volume": 773012.0}, {"date": "2022-09-27", "close": 7.15, "volume": 546700.0}, {"date": "2022-09-28", "close": 7.63, "volume": 533680.0}, {"date": "2022-09-29", "close": 7.33, "volume": 637132.0}, {"date": "2022-09-30", "close": 6.99, "volume": 713204.0}, {"date": "2022-10-03", "close": 7.38, "volume": 372928.0}, {"date": "2022-10-04", "close": 8.13, "volume": 352356.0}, {"date": "2022-10-05", "close": 8.12, "volume": 323989.0}, {"date": "2022-10-06", "close": 8.11, "volume": 220263.0}, {"date": "2022-10-07", "close": 7.8, "volume": 270702.0}, {"date": "2022-10-10", "close": 7.78, "volume": 130527.0}, {"date": "2022-10-11", "close": 7.48, "volume": 308803.0}, {"date": "2022-10-12", "close": 7.4, "volume": 363744.0}, {"date": "2022-10-13", "close": 7.42, "volume": 443450.0}, {"date": "2022-10-14", "close": 7.16, "volume": 518254.0}, {"date": "2022-10-17", "close": 7.58, "volume": 481210.0}, {"date": "2022-10-18", "close": 7.91, "volume": 421311.0}, {"date": "2022-10-19", "close": 7.86, "volume": 313911.0}, {"date": "2022-10-20", "close": 7.89, "volume": 354537.0}, {"date": "2022-10-21", "close": 8.37, "volume": 661510.0}, {"date": "2022-10-24", "close": 8.66, "volume": 418262.0}, {"date": "2022-10-25", "close": 8.29, "volume": 1293486.0}, {"date": "2022-10-26", "close": 8.17, "volume": 453012.0}, {"date": "2022-10-27", "close": 8.11, "volume": 453378.0}, {"date": "2022-10-28", "close": 8.2, "volume": 320543.0}, {"date": "2022-10-31", "close": 8.38, "volume": 726161.0}, {"date": "2022-11-01", "close": 8.5, "volume": 526045.0}, {"date": "2022-11-02", "close": 8.0, "volume": 311865.0}, {"date": "2022-11-03", "close": 8.15, "volume": 675907.0}, {"date": "2022-11-04", "close": 8.53, "volume": 568412.0}, {"date": "2022-11-07", "close": 8.84, "volume": 490245.0}, {"date": "2022-11-08", "close": 8.7, "volume": 494765.0}, {"date": "2022-11-09", "close": 8.76, "volume": 327158.0}, {"date": "2022-11-10", "close": 9.54, "volume": 548471.0}, {"date": "2022-11-11", "close": 9.95, "volume": 321706.0}, {"date": "2022-11-14", "close": 10.29, "volume": 724945.0}, {"date": "2022-11-15", "close": 10.55, "volume": 375027.0}, {"date": "2022-11-16", "close": 10.59, "volume": 811063.0}, {"date": "2022-11-17", "close": 10.12, "volume": 486968.0}, {"date": "2022-11-18", "close": 9.98, "volume": 277985.0}, {"date": "2022-11-21", "close": 10.23, "volume": 284591.0}, {"date": "2022-11-22", "close": 10.16, "volume": 150850.0}, {"date": "2022-11-23", "close": 10.21, "volume": 436025.0}, {"date": "2022-11-25", "close": 10.23, "volume": 70420.0}, {"date": "2022-11-28", "close": 9.98, "volume": 912709.0}, {"date": "2022-11-29", "close": 9.88, "volume": 283865.0}, {"date": "2022-11-30", "close": 9.98, "volume": 483308.0}, {"date": "2022-12-01", "close": 10.22, "volume": 229622.0}, {"date": "2022-12-02", "close": 9.87, "volume": 565388.0}, {"date": "2022-12-05", "close": 9.63, "volume": 316685.0}, {"date": "2022-12-06", "close": 9.59, "volume": 773398.0}, {"date": "2022-12-07", "close": 9.38, "volume": 2456612.0}, {"date": "2022-12-08", "close": 9.61, "volume": 384833.0}, {"date": "2022-12-09", "close": 9.78, "volume": 260372.0}, {"date": "2022-12-12", "close": 10.02, "volume": 144955.0}, {"date": "2022-12-13", "close": 9.84, "volume": 586150.0}, {"date": "2022-12-14", "close": 9.74, "volume": 446781.0}, {"date": "2022-12-15", "close": 9.42, "volume": 192343.0}, {"date": "2022-12-16", "close": 8.89, "volume": 589245.0}, {"date": "2022-12-19", "close": 8.56, "volume": 494372.0}, {"date": "2022-12-20", "close": 8.54, "volume": 514532.0}, {"date": "2022-12-21", "close": 8.57, "volume": 561072.0}, {"date": "2022-12-22", "close": 8.37, "volume": 645396.0}, {"date": "2022-12-23", "close": 8.53, "volume": 479520.0}, {"date": "2022-12-27", "close": 8.4, "volume": 569534.0}, {"date": "2022-12-28", "close": 7.96, "volume": 425281.0}, {"date": "2022-12-29", "close": 8.38, "volume": 545973.0}, {"date": "2022-12-30", "close": 8.36, "volume": 668654.0}, {"date": "2023-01-03", "close": 7.78, "volume": 488473.0}, {"date": "2023-01-04", "close": 8.77, "volume": 545520.0}, {"date": "2023-01-05", "close": 8.89, "volume": 532832.0}, {"date": "2023-01-06", "close": 9.37, "volume": 234471.0}, {"date": "2023-01-09", "close": 9.93, "volume": 323634.0}, {"date": "2023-01-10", "close": 10.14, "volume": 258365.0}, {"date": "2023-01-11", "close": 10.51, "volume": 390997.0}, {"date": "2023-01-12", "close": 10.71, "volume": 348233.0}, {"date": "2023-01-13", "close": 10.6, "volume": 285174.0}, {"date": "2023-01-17", "close": 10.61, "volume": 264120.0}, {"date": "2023-01-18", "close": 10.78, "volume": 285352.0}, {"date": "2023-01-19", "close": 11.06, "volume": 505082.0}, {"date": "2023-01-20", "close": 11.01, "volume": 919312.0}, {"date": "2023-01-23", "close": 11.05, "volume": 482188.0}, {"date": "2023-01-24", "close": 11.16, "volume": 337568.0}, {"date": "2023-01-25", "close": 11.37, "volume": 536779.0}, {"date": "2023-01-26", "close": 11.28, "volume": 253632.0}, {"date": "2023-01-27", "close": 10.97, "volume": 378318.0}, {"date": "2023-01-30", "close": 10.87, "volume": 325848.0}, {"date": "2023-01-31", "close": 11.08, "volume": 470635.0}, {"date": "2023-02-01", "close": 11.24, "volume": 1083053.0}, {"date": "2023-02-02", "close": 11.6, "volume": 551917.0}, {"date": "2023-02-03", "close": 11.26, "volume": 308223.0}, {"date": "2023-02-06", "close": 11.0, "volume": 172200.0}, {"date": "2023-02-07", "close": 11.42, "volume": 343772.0}, {"date": "2023-02-08", "close": 11.71, "volume": 581234.0}, {"date": "2023-02-09", "close": 11.35, "volume": 349755.0}, {"date": "2023-02-10", "close": 11.1, "volume": 307505.0}, {"date": "2023-02-13", "close": 11.34, "volume": 210218.0}, {"date": "2023-02-14", "close": 11.32, "volume": 313152.0}, {"date": "2023-02-15", "close": 11.38, "volume": 221939.0}, {"date": "2023-02-16", "close": 11.33, "volume": 275435.0}, {"date": "2023-02-17", "close": 11.25, "volume": 136292.0}, {"date": "2023-02-21", "close": 10.9, "volume": 407553.0}, {"date": "2023-02-22", "close": 11.29, "volume": 828854.0}, {"date": "2023-02-23", "close": 11.52, "volume": 521768.0}, {"date": "2023-02-24", "close": 11.51, "volume": 364459.0}, {"date": "2023-02-27", "close": 11.78, "volume": 268856.0}, {"date": "2023-02-28", "close": 11.72, "volume": 231901.0}, {"date": "2023-03-01", "close": 11.92, "volume": 205927.0}, {"date": "2023-03-02", "close": 11.62, "volume": 205941.0}, {"date": "2023-03-03", "close": 11.95, "volume": 194972.0}, {"date": "2023-03-06", "close": 11.98, "volume": 216844.0}, {"date": "2023-03-07", "close": 12.03, "volume": 326474.0}, {"date": "2023-03-08", "close": 12.01, "volume": 215665.0}, {"date": "2023-03-09", "close": 12.44, "volume": 413281.0}, {"date": "2023-03-10", "close": 11.25, "volume": 737900.0}, {"date": "2023-03-13", "close": 10.54, "volume": 669818.0}, {"date": "2023-03-14", "close": 10.75, "volume": 472374.0}, {"date": "2023-03-15", "close": 10.37, "volume": 418965.0}, {"date": "2023-03-16", "close": 10.74, "volume": 247997.0}, {"date": "2023-03-17", "close": 10.35, "volume": 513227.0}, {"date": "2023-03-20", "close": 10.37, "volume": 172474.0}, {"date": "2023-03-21", "close": 10.87, "volume": 253071.0}, {"date": "2023-03-22", "close": 11.13, "volume": 748564.0}, {"date": "2023-03-23", "close": 11.17, "volume": 452059.0}, {"date": "2023-03-24", "close": 11.13, "volume": 290321.0}, {"date": "2023-03-27", "close": 11.25, "volume": 288726.0}, {"date": "2023-03-28", "close": 11.52, "volume": 170651.0}, {"date": "2023-03-29", "close": 11.9, "volume": 338511.0}, {"date": "2023-03-30", "close": 12.15, "volume": 451912.0}, {"date": "2023-03-31", "close": 12.44, "volume": 690748.0}, {"date": "2023-04-03", "close": 11.6, "volume": 459216.0}, {"date": "2023-04-04", "close": 11.57, "volume": 260751.0}, {"date": "2023-04-05", "close": 11.08, "volume": 205294.0}, {"date": "2023-04-06", "close": 10.81, "volume": 146192.0}, {"date": "2023-04-10", "close": 11.11, "volume": 396792.0}, {"date": "2023-04-11", "close": 11.28, "volume": 169979.0}, {"date": "2023-04-12", "close": 11.26, "volume": 302239.0}, {"date": "2023-04-13", "close": 12.6, "volume": 705302.0}, {"date": "2023-04-14", "close": 11.99, "volume": 262345.0}, {"date": "2023-04-17", "close": 12.05, "volume": 176751.0}, {"date": "2023-04-18", "close": 11.84, "volume": 172027.0}, {"date": "2023-04-19", "close": 11.8, "volume": 150454.0}, {"date": "2023-04-20", "close": 11.77, "volume": 241986.0}, {"date": "2023-04-21", "close": 11.72, "volume": 204561.0}, {"date": "2023-04-24", "close": 11.75, "volume": 277003.0}, {"date": "2023-04-25", "close": 10.8, "volume": 735719.0}, {"date": "2023-04-26", "close": 10.84, "volume": 245882.0}, {"date": "2023-04-27", "close": 11.34, "volume": 209426.0}, {"date": "2023-04-28", "close": 11.76, "volume": 507601.0}, {"date": "2023-05-01", "close": 11.91, "volume": 175231.0}, {"date": "2023-05-02", "close": 12.03, "volume": 333807.0}, {"date": "2023-05-03", "close": 12.01, "volume": 406130.0}, {"date": "2023-05-04", "close": 11.34, "volume": 614460.0}, {"date": "2023-05-05", "close": 11.77, "volume": 427309.0}, {"date": "2023-05-08", "close": 11.97, "volume": 197438.0}, {"date": "2023-05-09", "close": 11.82, "volume": 182165.0}, {"date": "2023-05-10", "close": 12.09, "volume": 239062.0}, {"date": "2023-05-11", "close": 12.06, "volume": 203159.0}, {"date": "2023-05-12", "close": 12.07, "volume": 140145.0}, {"date": "2023-05-15", "close": 12.7, "volume": 375221.0}, {"date": "2023-05-16", "close": 12.95, "volume": 261195.0}, {"date": "2023-05-17", "close": 13.25, "volume": 458672.0}, {"date": "2023-05-18", "close": 13.27, "volume": 150054.0}, {"date": "2023-05-19", "close": 13.09, "volume": 200871.0}, {"date": "2023-05-22", "close": 12.83, "volume": 399152.0}, {"date": "2023-05-23", "close": 12.63, "volume": 295976.0}, {"date": "2023-05-24", "close": 12.75, "volume": 212703.0}, {"date": "2023-05-25", "close": 12.98, "volume": 236316.0}, {"date": "2023-05-26", "close": 13.75, "volume": 373015.0}, {"date": "2023-05-30", "close": 13.6, "volume": 404728.0}, {"date": "2023-05-31", "close": 13.8, "volume": 258169.0}, {"date": "2023-06-01", "close": 14.1, "volume": 241547.0}, {"date": "2023-06-02", "close": 14.22, "volume": 158011.0}, {"date": "2023-06-05", "close": 14.27, "volume": 301959.0}, {"date": "2023-06-06", "close": 14.38, "volume": 374034.0}, {"date": "2023-06-07", "close": 14.47, "volume": 156474.0}, {"date": "2023-06-08", "close": 14.5, "volume": 382436.0}, {"date": "2023-06-09", "close": 14.74, "volume": 185878.0}, {"date": "2023-06-12", "close": 14.57, "volume": 372510.0}, {"date": "2023-06-13", "close": 14.61, "volume": 195859.0}, {"date": "2023-06-14", "close": 14.99, "volume": 233511.0}, {"date": "2023-06-15", "close": 14.72, "volume": 449912.0}, {"date": "2023-06-16", "close": 14.71, "volume": 181431.0}, {"date": "2023-06-20", "close": 14.28, "volume": 241581.0}, {"date": "2023-06-21", "close": 14.14, "volume": 271578.0}, {"date": "2023-06-22", "close": 14.16, "volume": 371667.0}, {"date": "2023-06-23", "close": 13.96, "volume": 248838.0}, {"date": "2023-06-26", "close": 14.04, "volume": 196761.0}, {"date": "2023-06-27", "close": 14.19, "volume": 526374.0}, {"date": "2023-06-28", "close": 14.22, "volume": 270860.0}, {"date": "2023-06-29", "close": 14.13, "volume": 232661.0}, {"date": "2023-06-30", "close": 13.95, "volume": 153742.0}, {"date": "2023-07-03", "close": 14.18, "volume": 96575.0}, {"date": "2023-07-05", "close": 13.91, "volume": 494987.0}, {"date": "2023-07-06", "close": 13.28, "volume": 359878.0}, {"date": "2023-07-07", "close": 13.52, "volume": 333328.0}, {"date": "2023-07-10", "close": 13.35, "volume": 332162.0}, {"date": "2023-07-11", "close": 13.73, "volume": 487700.0}, {"date": "2023-07-12", "close": 13.7, "volume": 310422.0}, {"date": "2023-07-13", "close": 13.96, "volume": 394004.0}, {"date": "2023-07-14", "close": 13.49, "volume": 288814.0}, {"date": "2023-07-17", "close": 13.43, "volume": 306931.0}, {"date": "2023-07-18", "close": 13.61, "volume": 793284.0}, {"date": "2023-07-19", "close": 13.7, "volume": 161751.0}, {"date": "2023-07-20", "close": 13.71, "volume": 275105.0}, {"date": "2023-07-21", "close": 13.87, "volume": 205472.0}, {"date": "2023-07-24", "close": 13.68, "volume": 255419.0}, {"date": "2023-07-25", "close": 12.69, "volume": 989996.0}, {"date": "2023-07-26", "close": 12.91, "volume": 614884.0}, {"date": "2023-07-27", "close": 12.25, "volume": 566845.0}, {"date": "2023-07-28", "close": 12.38, "volume": 431814.0}, {"date": "2023-07-31", "close": 11.98, "volume": 378581.0}, {"date": "2023-08-01", "close": 11.6, "volume": 380096.0}, {"date": "2023-08-02", "close": 11.34, "volume": 317433.0}, {"date": "2023-08-03", "close": 11.09, "volume": 253043.0}, {"date": "2023-08-04", "close": 11.41, "volume": 705332.0}, {"date": "2023-08-07", "close": 11.7, "volume": 307808.0}, {"date": "2023-08-08", "close": 11.51, "volume": 320505.0}, {"date": "2023-08-09", "close": 11.38, "volume": 437619.0}, {"date": "2023-08-10", "close": 11.2, "volume": 326740.0}, {"date": "2023-08-11", "close": 10.74, "volume": 505470.0}, {"date": "2023-08-14", "close": 10.42, "volume": 195523.0}, {"date": "2023-08-15", "close": 10.29, "volume": 232882.0}, {"date": "2023-08-16", "close": 10.1, "volume": 224877.0}, {"date": "2023-08-17", "close": 9.83, "volume": 172792.0}, {"date": "2023-08-18", "close": 9.85, "volume": 165501.0}, {"date": "2023-08-21", "close": 9.6, "volume": 436864.0}, {"date": "2023-08-22", "close": 9.68, "volume": 360034.0}, {"date": "2023-08-23", "close": 9.61, "volume": 726972.0}, {"date": "2023-08-24", "close": 9.33, "volume": 286824.0}, {"date": "2023-08-25", "close": 9.22, "volume": 280257.0}, {"date": "2023-08-28", "close": 9.64, "volume": 257833.0}, {"date": "2023-08-29", "close": 10.02, "volume": 380547.0}, {"date": "2023-08-30", "close": 10.15, "volume": 196315.0}, {"date": "2023-08-31", "close": 10.0, "volume": 450177.0}, {"date": "2023-09-01", "close": 9.77, "volume": 414167.0}, {"date": "2023-09-05", "close": 9.3, "volume": 462807.0}, {"date": "2023-09-06", "close": 9.24, "volume": 532048.0}, {"date": "2023-09-07", "close": 9.08, "volume": 404758.0}, {"date": "2023-09-08", "close": 10.19, "volume": 1609972.0}, {"date": "2023-09-11", "close": 9.99, "volume": 674006.0}, {"date": "2023-09-12", "close": 9.9, "volume": 385074.0}, {"date": "2023-09-13", "close": 9.38, "volume": 381297.0}, {"date": "2023-09-14", "close": 9.41, "volume": 1427584.0}, {"date": "2023-09-15", "close": 8.98, "volume": 1578849.0}, {"date": "2023-09-18", "close": 8.51, "volume": 989329.0}, {"date": "2023-09-19", "close": 8.5, "volume": 1250999.0}, {"date": "2023-09-20", "close": 8.68, "volume": 342453.0}, {"date": "2023-09-21", "close": 8.26, "volume": 276186.0}, {"date": "2023-09-22", "close": 8.01, "volume": 815469.0}, {"date": "2023-09-25", "close": 7.49, "volume": 606431.0}, {"date": "2023-09-26", "close": 7.06, "volume": 1196955.0}, {"date": "2023-09-27", "close": 7.3, "volume": 1549965.0}, {"date": "2023-09-28", "close": 7.19, "volume": 1112476.0}, {"date": "2023-09-29", "close": 6.79, "volume": 1410147.0}, {"date": "2023-10-02", "close": 6.39, "volume": 1118611.0}, {"date": "2023-10-03", "close": 6.27, "volume": 2480057.0}, {"date": "2023-10-04", "close": 6.74, "volume": 2801379.0}, {"date": "2023-10-05", "close": 6.4, "volume": 1722804.0}, {"date": "2023-10-06", "close": 6.83, "volume": 1482324.0}, {"date": "2023-10-09", "close": 6.47, "volume": 685941.0}, {"date": "2023-10-10", "close": 6.83, "volume": 1074499.0}, {"date": "2023-10-11", "close": 6.92, "volume": 1089813.0}, {"date": "2023-10-12", "close": 6.75, "volume": 761265.0}, {"date": "2023-10-13", "close": 6.69, "volume": 462097.0}, {"date": "2023-10-16", "close": 6.89, "volume": 435993.0}, {"date": "2023-10-17", "close": 6.74, "volume": 946521.0}, {"date": "2023-10-18", "close": 6.2, "volume": 625730.0}, {"date": "2023-10-19", "close": 6.15, "volume": 939482.0}, {"date": "2023-10-20", "close": 5.91, "volume": 928284.0}, {"date": "2023-10-23", "close": 6.19, "volume": 620541.0}, {"date": "2023-10-24", "close": 5.97, "volume": 393346.0}, {"date": "2023-10-25", "close": 6.0, "volume": 791874.0}, {"date": "2023-10-26", "close": 5.89, "volume": 376915.0}, {"date": "2023-10-27", "close": 5.99, "volume": 371087.0}, {"date": "2023-10-30", "close": 6.08, "volume": 276198.0}, {"date": "2023-10-31", "close": 5.71, "volume": 720616.0}, {"date": "2023-11-01", "close": 5.72, "volume": 486042.0}, {"date": "2023-11-02", "close": 5.93, "volume": 335841.0}, {"date": "2023-11-03", "close": 6.45, "volume": 882340.0}, {"date": "2023-11-06", "close": 6.23, "volume": 587170.0}, {"date": "2023-11-07", "close": 6.74, "volume": 452821.0}, {"date": "2023-11-08", "close": 6.68, "volume": 517054.0}, {"date": "2023-11-09", "close": 6.26, "volume": 689144.0}, {"date": "2023-11-10", "close": 6.26, "volume": 635224.0}, {"date": "2023-11-13", "close": 6.02, "volume": 539717.0}, {"date": "2023-11-14", "close": 6.46, "volume": 1030087.0}, {"date": "2023-11-15", "close": 6.63, "volume": 459665.0}, {"date": "2023-11-16", "close": 6.69, "volume": 442036.0}, {"date": "2023-11-17", "close": 6.84, "volume": 319049.0}, {"date": "2023-11-20", "close": 6.94, "volume": 179311.0}, {"date": "2023-11-21", "close": 6.67, "volume": 636159.0}, {"date": "2023-11-22", "close": 6.75, "volume": 800647.0}, {"date": "2023-11-24", "close": 7.15, "volume": 1084544.0}, {"date": "2023-11-27", "close": 7.59, "volume": 1188698.0}, {"date": "2023-11-28", "close": 8.04, "volume": 770805.0}, {"date": "2023-11-29", "close": 8.02, "volume": 521532.0}, {"date": "2023-11-30", "close": 8.06, "volume": 506872.0}, {"date": "2023-12-01", "close": 8.0, "volume": 322670.0}, {"date": "2023-12-04", "close": 8.01, "volume": 405037.0}, {"date": "2023-12-05", "close": 8.25, "volume": 644802.0}, {"date": "2023-12-06", "close": 8.61, "volume": 1016136.0}, {"date": "2023-12-07", "close": 8.5, "volume": 748676.0}, {"date": "2023-12-08", "close": 8.39, "volume": 452448.0}, {"date": "2023-12-11", "close": 8.22, "volume": 192242.0}, {"date": "2023-12-12", "close": 8.17, "volume": 334032.0}, {"date": "2023-12-13", "close": 8.6, "volume": 426272.0}, {"date": "2023-12-14", "close": 9.26, "volume": 1018295.0}, {"date": "2023-12-15", "close": 9.18, "volume": 827120.0}, {"date": "2023-12-18", "close": 9.22, "volume": 441787.0}, {"date": "2023-12-19", "close": 9.28, "volume": 332233.0}, {"date": "2023-12-20", "close": 9.0, "volume": 637365.0}, {"date": "2023-12-21", "close": 9.31, "volume": 495930.0}, {"date": "2023-12-22", "close": 9.49, "volume": 758483.0}, {"date": "2023-12-26", "close": 9.25, "volume": 745262.0}, {"date": "2023-12-27", "close": 9.6, "volume": 376010.0}, {"date": "2023-12-28", "close": 9.51, "volume": 306167.0}, {"date": "2023-12-29", "close": 9.38, "volume": 165267.0}, {"date": "2024-01-02", "close": 9.01, "volume": 637277.0}, {"date": "2024-01-03", "close": 8.9, "volume": 478376.0}, {"date": "2024-01-04", "close": 8.73, "volume": 448659.0}, {"date": "2024-01-05", "close": 8.87, "volume": 634452.0}, {"date": "2024-01-08", "close": 9.14, "volume": 370371.0}, {"date": "2024-01-09", "close": 8.72, "volume": 239729.0}, {"date": "2024-01-10", "close": 8.7, "volume": 299128.0}, {"date": "2024-01-11", "close": 8.8, "volume": 192696.0}, {"date": "2024-01-12", "close": 8.46, "volume": 1279287.0}, {"date": "2024-01-16", "close": 8.13, "volume": 741138.0}, {"date": "2024-01-17", "close": 7.79, "volume": 708853.0}, {"date": "2024-01-18", "close": 8.15, "volume": 752391.0}, {"date": "2024-01-19", "close": 8.25, "volume": 495552.0}, {"date": "2024-01-22", "close": 8.02, "volume": 610119.0}, {"date": "2024-01-23", "close": 8.19, "volume": 327972.0}, {"date": "2024-01-24", "close": 8.34, "volume": 598869.0}, {"date": "2024-01-25", "close": 8.19, "volume": 633440.0}, {"date": "2024-01-26", "close": 8.07, "volume": 483159.0}, {"date": "2024-01-29", "close": 8.25, "volume": 450701.0}, {"date": "2024-01-30", "close": 8.01, "volume": 546255.0}, {"date": "2024-01-31", "close": 7.92, "volume": 805016.0}, {"date": "2024-02-01", "close": 7.99, "volume": 461035.0}, {"date": "2024-02-02", "close": 8.06, "volume": 405833.0}, {"date": "2024-02-05", "close": 7.41, "volume": 412183.0}, {"date": "2024-02-06", "close": 7.86, "volume": 413847.0}, {"date": "2024-02-07", "close": 7.62, "volume": 328120.0}, {"date": "2024-02-08", "close": 7.54, "volume": 341823.0}, {"date": "2024-02-09", "close": 7.5, "volume": 448746.0}, {"date": "2024-02-12", "close": 7.54, "volume": 200390.0}, {"date": "2024-02-13", "close": 7.05, "volume": 362609.0}, {"date": "2024-02-14", "close": 7.27, "volume": 213072.0}, {"date": "2024-02-15", "close": 7.37, "volume": 225243.0}, {"date": "2024-02-16", "close": 7.52, "volume": 214130.0}, {"date": "2024-02-20", "close": 7.63, "volume": 632763.0}, {"date": "2024-02-21", "close": 7.42, "volume": 386572.0}, {"date": "2024-02-22", "close": 7.4, "volume": 714060.0}, {"date": "2024-02-23", "close": 7.4, "volume": 450972.0}, {"date": "2024-02-26", "close": 7.31, "volume": 435237.0}, {"date": "2024-02-27", "close": 7.32, "volume": 1297952.0}, {"date": "2024-02-28", "close": 7.24, "volume": 721584.0}, {"date": "2024-02-29", "close": 7.23, "volume": 767028.0}, {"date": "2024-03-01", "close": 7.27, "volume": 448419.0}, {"date": "2024-03-04", "close": 7.12, "volume": 499142.0}, {"date": "2024-03-05", "close": 7.29, "volume": 397082.0}, {"date": "2024-03-06", "close": 7.57, "volume": 521196.0}, {"date": "2024-03-07", "close": 7.33, "volume": 481409.0}, {"date": "2024-03-08", "close": 7.4, "volume": 339042.0}, {"date": "2024-03-11", "close": 7.34, "volume": 229827.0}, {"date": "2024-03-12", "close": 7.17, "volume": 333318.0}, {"date": "2024-03-13", "close": 7.4, "volume": 370371.0}, {"date": "2024-03-14", "close": 7.18, "volume": 286265.0}, {"date": "2024-03-15", "close": 7.07, "volume": 537754.0}, {"date": "2024-03-18", "close": 7.09, "volume": 277949.0}, {"date": "2024-03-19", "close": 6.83, "volume": 280820.0}, {"date": "2024-03-20", "close": 7.13, "volume": 334819.0}, {"date": "2024-03-21", "close": 7.23, "volume": 256311.0}, {"date": "2024-03-22", "close": 7.21, "volume": 261578.0}, {"date": "2024-03-25", "close": 7.16, "volume": 277242.0}, {"date": "2024-03-26", "close": 7.25, "volume": 356003.0}, {"date": "2024-03-27", "close": 7.35, "volume": 200448.0}, {"date": "2024-03-28", "close": 7.42, "volume": 213755.0}, {"date": "2024-04-01", "close": 7.56, "volume": 404496.0}, {"date": "2024-04-02", "close": 7.73, "volume": 370715.0}, {"date": "2024-04-03", "close": 7.89, "volume": 276398.0}, {"date": "2024-04-04", "close": 7.73, "volume": 721263.0}, {"date": "2024-04-05", "close": 7.86, "volume": 400903.0}, {"date": "2024-04-08", "close": 7.8, "volume": 609913.0}, {"date": "2024-04-09", "close": 7.63, "volume": 444075.0}, {"date": "2024-04-10", "close": 7.68, "volume": 598881.0}, {"date": "2024-04-11", "close": 7.47, "volume": 171147.0}, {"date": "2024-04-12", "close": 7.05, "volume": 923102.0}, {"date": "2024-04-15", "close": 7.22, "volume": 641102.0}, {"date": "2024-04-16", "close": 7.06, "volume": 504346.0}, {"date": "2024-04-17", "close": 7.51, "volume": 652489.0}, {"date": "2024-04-18", "close": 7.85, "volume": 1093855.0}, {"date": "2024-04-19", "close": 7.8, "volume": 485330.0}, {"date": "2024-04-22", "close": 8.02, "volume": 953581.0}, {"date": "2024-04-23", "close": 8.48, "volume": 2132146.0}, {"date": "2024-04-24", "close": 8.68, "volume": 961006.0}, {"date": "2024-04-25", "close": 8.78, "volume": 859120.0}, {"date": "2024-04-26", "close": 8.62, "volume": 587824.0}, {"date": "2024-04-29", "close": 8.49, "volume": 861419.0}, {"date": "2024-04-30", "close": 8.19, "volume": 378643.0}, {"date": "2024-05-01", "close": 8.26, "volume": 278914.0}, {"date": "2024-05-02", "close": 8.38, "volume": 540264.0}, {"date": "2024-05-03", "close": 8.42, "volume": 363392.0}, {"date": "2024-05-06", "close": 8.41, "volume": 262938.0}, {"date": "2024-05-07", "close": 8.34, "volume": 323052.0}, {"date": "2024-05-08", "close": 8.33, "volume": 275201.0}, {"date": "2024-05-09", "close": 8.46, "volume": 393249.0}, {"date": "2024-05-10", "close": 8.62, "volume": 301171.0}, {"date": "2024-05-13", "close": 8.51, "volume": 295261.0}, {"date": "2024-05-14", "close": 8.7, "volume": 401632.0}, {"date": "2024-05-15", "close": 8.74, "volume": 355616.0}, {"date": "2024-05-16", "close": 8.5, "volume": 694109.0}, {"date": "2024-05-17", "close": 8.75, "volume": 384382.0}, {"date": "2024-05-20", "close": 8.49, "volume": 300210.0}, {"date": "2024-05-21", "close": 8.2, "volume": 407492.0}, {"date": "2024-05-22", "close": 8.35, "volume": 302441.0}, {"date": "2024-05-23", "close": 7.97, "volume": 514428.0}, {"date": "2024-05-24", "close": 7.85, "volume": 339040.0}, {"date": "2024-05-28", "close": 8.0, "volume": 220085.0}, {"date": "2024-05-29", "close": 7.97, "volume": 271080.0}, {"date": "2024-05-30", "close": 7.99, "volume": 139517.0}, {"date": "2024-05-31", "close": 7.97, "volume": 212314.0}, {"date": "2024-06-03", "close": 7.22, "volume": 548593.0}, {"date": "2024-06-04", "close": 6.79, "volume": 1413444.0}, {"date": "2024-06-05", "close": 7.2, "volume": 844704.0}, {"date": "2024-06-06", "close": 7.17, "volume": 806136.0}, {"date": "2024-06-07", "close": 7.01, "volume": 872196.0}, {"date": "2024-06-10", "close": 7.11, "volume": 241200.0}, {"date": "2024-06-11", "close": 6.96, "volume": 443225.0}, {"date": "2024-06-12", "close": 6.95, "volume": 440867.0}, {"date": "2024-06-13", "close": 6.88, "volume": 582519.0}, {"date": "2024-06-14", "close": 6.71, "volume": 627407.0}, {"date": "2024-06-17", "close": 6.59, "volume": 352470.0}, {"date": "2024-06-18", "close": 6.6, "volume": 369435.0}, {"date": "2024-06-20", "close": 6.54, "volume": 380877.0}, {"date": "2024-06-21", "close": 6.35, "volume": 269174.0}, {"date": "2024-06-24", "close": 6.62, "volume": 207897.0}, {"date": "2024-06-25", "close": 6.61, "volume": 313895.0}, {"date": "2024-06-26", "close": 6.4, "volume": 458851.0}, {"date": "2024-06-27", "close": 6.35, "volume": 471879.0}, {"date": "2024-06-28", "close": 6.36, "volume": 680010.0}, {"date": "2024-07-01", "close": 6.22, "volume": 382811.0}, {"date": "2024-07-02", "close": 6.24, "volume": 725846.0}, {"date": "2024-07-03", "close": 6.36, "volume": 173841.0}, {"date": "2024-07-05", "close": 6.21, "volume": 282483.0}, {"date": "2024-07-08", "close": 6.23, "volume": 347445.0}, {"date": "2024-07-09", "close": 6.27, "volume": 183625.0}, {"date": "2024-07-10", "close": 6.29, "volume": 297967.0}, {"date": "2024-07-11", "close": 6.43, "volume": 164154.0}, {"date": "2024-07-12", "close": 6.64, "volume": 388447.0}, {"date": "2024-07-15", "close": 6.66, "volume": 504421.0}, {"date": "2024-07-16", "close": 6.81, "volume": 310099.0}, {"date": "2024-07-17", "close": 6.63, "volume": 345285.0}, {"date": "2024-07-18", "close": 6.38, "volume": 763323.0}, {"date": "2024-07-19", "close": 6.21, "volume": 1117086.0}, {"date": "2024-07-22", "close": 6.27, "volume": 1058591.0}, {"date": "2024-07-23", "close": 6.46, "volume": 2719745.0}, {"date": "2024-07-24", "close": 6.05, "volume": 709954.0}, {"date": "2024-07-25", "close": 6.35, "volume": 547545.0}, {"date": "2024-07-26", "close": 6.45, "volume": 663935.0}, {"date": "2024-07-29", "close": 6.32, "volume": 614076.0}, {"date": "2024-07-30", "close": 6.16, "volume": 776972.0}, {"date": "2024-07-31", "close": 6.12, "volume": 4171719.0}, {"date": "2024-08-01", "close": 5.83, "volume": 1520474.0}, {"date": "2024-08-02", "close": 5.61, "volume": 1405081.0}, {"date": "2024-08-05", "close": 5.37, "volume": 1757523.0}, {"date": "2024-08-06", "close": 5.48, "volume": 842707.0}, {"date": "2024-08-07", "close": 5.4, "volume": 970162.0}, {"date": "2024-08-08", "close": 5.44, "volume": 495203.0}, {"date": "2024-08-09", "close": 5.52, "volume": 379657.0}, {"date": "2024-08-12", "close": 5.37, "volume": 783745.0}, {"date": "2024-08-13", "close": 5.55, "volume": 354077.0}, {"date": "2024-08-14", "close": 5.6, "volume": 240871.0}, {"date": "2024-08-15", "close": 5.72, "volume": 608188.0}, {"date": "2024-08-16", "close": 5.7, "volume": 1211753.0}, {"date": "2024-08-19", "close": 5.69, "volume": 726913.0}, {"date": "2024-08-20", "close": 5.59, "volume": 552654.0}, {"date": "2024-08-21", "close": 5.58, "volume": 444339.0}, {"date": "2024-08-22", "close": 5.53, "volume": 312527.0}, {"date": "2024-08-23", "close": 5.95, "volume": 478130.0}, {"date": "2024-08-26", "close": 5.82, "volume": 549645.0}, {"date": "2024-08-27", "close": 5.75, "volume": 657898.0}, {"date": "2024-08-28", "close": 5.79, "volume": 392475.0}, {"date": "2024-08-29", "close": 5.79, "volume": 480623.0}, {"date": "2024-08-30", "close": 5.71, "volume": 442320.0}, {"date": "2024-09-03", "close": 5.66, "volume": 669849.0}, {"date": "2024-09-04", "close": 5.6, "volume": 1061046.0}, {"date": "2024-09-05", "close": 5.91, "volume": 1651238.0}, {"date": "2024-09-06", "close": 5.96, "volume": 1603163.0}, {"date": "2024-09-09", "close": 6.15, "volume": 1152249.0}, {"date": "2024-09-10", "close": 6.18, "volume": 774506.0}, {"date": "2024-09-11", "close": 6.44, "volume": 511579.0}, {"date": "2024-09-12", "close": 6.57, "volume": 689784.0}, {"date": "2024-09-13", "close": 6.5, "volume": 655600.0}, {"date": "2024-09-16", "close": 6.6, "volume": 471407.0}, {"date": "2024-09-17", "close": 6.8, "volume": 1878254.0}, {"date": "2024-09-18", "close": 6.73, "volume": 1081428.0}, {"date": "2024-09-19", "close": 6.62, "volume": 319065.0}, {"date": "2024-09-20", "close": 6.45, "volume": 563575.0}, {"date": "2024-09-23", "close": 6.37, "volume": 309192.0}, {"date": "2024-09-24", "close": 6.29, "volume": 764205.0}, {"date": "2024-09-25", "close": 6.3, "volume": 677921.0}, {"date": "2024-09-26", "close": 6.52, "volume": 1184275.0}, {"date": "2024-09-27", "close": 6.55, "volume": 598310.0}, {"date": "2024-09-30", "close": 6.33, "volume": 363576.0}, {"date": "2024-10-01", "close": 6.29, "volume": 321294.0}, {"date": "2024-10-02", "close": 6.4, "volume": 939659.0}, {"date": "2024-10-03", "close": 6.09, "volume": 475245.0}, {"date": "2024-10-04", "close": 6.23, "volume": 422450.0}, {"date": "2024-10-07", "close": 6.24, "volume": 658749.0}, {"date": "2024-10-08", "close": 6.22, "volume": 262621.0}, {"date": "2024-10-09", "close": 6.23, "volume": 232216.0}, {"date": "2024-10-10", "close": 6.24, "volume": 287271.0}, {"date": "2024-10-11", "close": 6.29, "volume": 228770.0}, {"date": "2024-10-14", "close": 6.36, "volume": 275428.0}, {"date": "2024-10-15", "close": 6.66, "volume": 933081.0}, {"date": "2024-10-16", "close": 6.98, "volume": 1009975.0}, {"date": "2024-10-17", "close": 6.91, "volume": 604225.0}, {"date": "2024-10-18", "close": 7.15, "volume": 1371890.0}, {"date": "2024-10-21", "close": 7.02, "volume": 684301.0}, {"date": "2024-10-22", "close": 7.17, "volume": 1604510.0}, {"date": "2024-10-23", "close": 7.07, "volume": 1170780.0}, {"date": "2024-10-24", "close": 7.06, "volume": 661435.0}, {"date": "2024-10-25", "close": 7.09, "volume": 936641.0}, {"date": "2024-10-28", "close": 7.18, "volume": 1145218.0}, {"date": "2024-10-29", "close": 7.35, "volume": 883794.0}, {"date": "2024-10-30", "close": 7.41, "volume": 939547.0}, {"date": "2024-10-31", "close": 7.36, "volume": 894032.0}, {"date": "2024-11-01", "close": 7.32, "volume": 641822.0}, {"date": "2024-11-04", "close": 7.49, "volume": 1091939.0}, {"date": "2024-11-05", "close": 7.45, "volume": 1088741.0}, {"date": "2024-11-06", "close": 7.35, "volume": 1455464.0}, {"date": "2024-11-07", "close": 7.57, "volume": 884052.0}, {"date": "2024-11-08", "close": 7.59, "volume": 726386.0}, {"date": "2024-11-11", "close": 7.53, "volume": 794663.0}, {"date": "2024-11-12", "close": 7.71, "volume": 1143378.0}, {"date": "2024-11-13", "close": 7.7, "volume": 931888.0}, {"date": "2024-11-14", "close": 8.17, "volume": 1568609.0}, {"date": "2024-11-15", "close": 8.06, "volume": 1215111.0}, {"date": "2024-11-18", "close": 8.22, "volume": 1481003.0}, {"date": "2024-11-19", "close": 8.26, "volume": 542808.0}, {"date": "2024-11-20", "close": 8.05, "volume": 585163.0}, {"date": "2024-11-21", "close": 7.98, "volume": 737979.0}, {"date": "2024-11-22", "close": 7.77, "volume": 847567.0}, {"date": "2024-11-25", "close": 7.83, "volume": 672860.0}, {"date": "2024-11-26", "close": 7.58, "volume": 1443772.0}, {"date": "2024-11-27", "close": 7.67, "volume": 1177669.0}, {"date": "2024-11-29", "close": 7.7, "volume": 539475.0}, {"date": "2024-12-02", "close": 7.68, "volume": 661271.0}, {"date": "2024-12-03", "close": 7.84, "volume": 711118.0}, {"date": "2024-12-04", "close": 8.19, "volume": 674961.0}, {"date": "2024-12-05", "close": 8.44, "volume": 995297.0}, {"date": "2024-12-06", "close": 8.48, "volume": 461183.0}, {"date": "2024-12-09", "close": 8.35, "volume": 487106.0}, {"date": "2024-12-10", "close": 8.42, "volume": 464703.0}, {"date": "2024-12-11", "close": 8.52, "volume": 371960.0}, {"date": "2024-12-12", "close": 8.33, "volume": 347914.0}, {"date": "2024-12-13", "close": 8.39, "volume": 258853.0}, {"date": "2024-12-16", "close": 8.41, "volume": 482832.0}, {"date": "2024-12-17", "close": 8.38, "volume": 441976.0}, {"date": "2024-12-18", "close": 8.13, "volume": 509246.0}, {"date": "2024-12-19", "close": 8.1, "volume": 504070.0}, {"date": "2024-12-20", "close": 7.95, "volume": 467653.0}, {"date": "2024-12-23", "close": 7.81, "volume": 326770.0}, {"date": "2024-12-24", "close": 7.76, "volume": 272250.0}, {"date": "2024-12-26", "close": 7.76, "volume": 324671.0}, {"date": "2024-12-27", "close": 7.63, "volume": 195248.0}, {"date": "2024-12-30", "close": 7.43, "volume": 587128.0}, {"date": "2024-12-31", "close": 7.44, "volume": 314693.0}, {"date": "2025-01-02", "close": 7.4, "volume": 486426.0}, {"date": "2025-01-03", "close": 7.43, "volume": 338980.0}, {"date": "2025-01-06", "close": 7.72, "volume": 616485.0}, {"date": "2025-01-07", "close": 7.85, "volume": 594941.0}, {"date": "2025-01-08", "close": 7.97, "volume": 524026.0}, {"date": "2025-01-10", "close": 8.12, "volume": 995014.0}, {"date": "2025-01-13", "close": 8.26, "volume": 553850.0}, {"date": "2025-01-14", "close": 8.5, "volume": 503688.0}, {"date": "2025-01-15", "close": 8.45, "volume": 441902.0}, {"date": "2025-01-16", "close": 8.46, "volume": 405549.0}, {"date": "2025-01-17", "close": 8.24, "volume": 389226.0}, {"date": "2025-01-21", "close": 8.75, "volume": 561286.0}, {"date": "2025-01-22", "close": 8.9, "volume": 619082.0}, {"date": "2025-01-23", "close": 8.86, "volume": 538814.0}, {"date": "2025-01-24", "close": 8.93, "volume": 372508.0}, {"date": "2025-01-27", "close": 8.55, "volume": 410846.0}, {"date": "2025-01-28", "close": 8.63, "volume": 381785.0}, {"date": "2025-01-29", "close": 8.71, "volume": 335324.0}, {"date": "2025-01-30", "close": 8.76, "volume": 448879.0}, {"date": "2025-01-31", "close": 8.49, "volume": 612305.0}, {"date": "2025-02-03", "close": 8.22, "volume": 1304486.0}, {"date": "2025-02-04", "close": 8.33, "volume": 598045.0}, {"date": "2025-02-05", "close": 7.85, "volume": 658340.0}, {"date": "2025-02-06", "close": 7.84, "volume": 633146.0}, {"date": "2025-02-07", "close": 7.92, "volume": 400628.0}, {"date": "2025-02-10", "close": 7.8, "volume": 464383.0}, {"date": "2025-02-11", "close": 7.68, "volume": 554587.0}, {"date": "2025-02-12", "close": 7.69, "volume": 492001.0}, {"date": "2025-02-13", "close": 7.74, "volume": 752589.0}, {"date": "2025-02-14", "close": 8.11, "volume": 912050.0}, {"date": "2025-02-18", "close": 8.34, "volume": 587496.0}, {"date": "2025-02-19", "close": 8.27, "volume": 359526.0}, {"date": "2025-02-20", "close": 8.45, "volume": 464924.0}, {"date": "2025-02-21", "close": 7.77, "volume": 672685.0}, {"date": "2025-02-24", "close": 6.79, "volume": 1179790.0}, {"date": "2025-02-25", "close": 6.53, "volume": 919095.0}, {"date": "2025-02-26", "close": 6.4, "volume": 867364.0}, {"date": "2025-02-27", "close": 6.35, "volume": 738864.0}, {"date": "2025-02-28", "close": 6.48, "volume": 597925.0}, {"date": "2025-03-03", "close": 6.39, "volume": 959982.0}, {"date": "2025-03-04", "close": 6.07, "volume": 1083808.0}, {"date": "2025-03-05", "close": 6.4, "volume": 985267.0}, {"date": "2025-03-06", "close": 6.26, "volume": 1826913.0}, {"date": "2025-03-07", "close": 6.08, "volume": 1244719.0}, {"date": "2025-03-10", "close": 5.53, "volume": 879720.0}, {"date": "2025-03-11", "close": 5.51, "volume": 673922.0}, {"date": "2025-03-12", "close": 5.38, "volume": 900260.0}, {"date": "2025-03-13", "close": 5.31, "volume": 673032.0}, {"date": "2025-03-14", "close": 5.53, "volume": 818964.0}, {"date": "2025-03-17", "close": 5.54, "volume": 554983.0}, {"date": "2025-03-18", "close": 5.67, "volume": 1201962.0}, {"date": "2025-03-19", "close": 5.71, "volume": 1157295.0}, {"date": "2025-03-20", "close": 5.59, "volume": 553566.0}, {"date": "2025-03-21", "close": 5.54, "volume": 509255.0}, {"date": "2025-03-24", "close": 5.65, "volume": 573622.0}, {"date": "2025-03-25", "close": 5.61, "volume": 614908.0}, {"date": "2025-03-26", "close": 5.66, "volume": 1561099.0}, {"date": "2025-03-27", "close": 5.53, "volume": 1554299.0}, {"date": "2025-03-28", "close": 5.39, "volume": 1641430.0}, {"date": "2025-03-31", "close": 5.22, "volume": 646915.0}, {"date": "2025-04-01", "close": 5.25, "volume": 1513000.0}, {"date": "2025-04-02", "close": 5.25, "volume": 738195.0}, {"date": "2025-04-03", "close": 5.25, "volume": 1538052.0}, {"date": "2025-04-04", "close": 4.86, "volume": 1894542.0}, {"date": "2025-04-07", "close": 4.86, "volume": 1125567.0}, {"date": "2025-04-08", "close": 4.67, "volume": 1336378.0}, {"date": "2025-04-09", "close": 5.08, "volume": 1771124.0}, {"date": "2025-04-10", "close": 4.7, "volume": 1124474.0}, {"date": "2025-04-11", "close": 4.7, "volume": 639053.0}, {"date": "2025-04-14", "close": 4.54, "volume": 1069434.0}, {"date": "2025-04-15", "close": 4.48, "volume": 596035.0}, {"date": "2025-04-16", "close": 4.53, "volume": 1200759.0}, {"date": "2025-04-17", "close": 4.36, "volume": 837716.0}, {"date": "2025-04-21", "close": 4.43, "volume": 1235131.0}, {"date": "2025-04-22", "close": 4.53, "volume": 1154988.0}, {"date": "2025-04-23", "close": 4.65, "volume": 1663915.0}, {"date": "2025-04-24", "close": 4.69, "volume": 2336851.0}, {"date": "2025-04-25", "close": 4.68, "volume": 2187507.0}, {"date": "2025-04-28", "close": 3.94, "volume": 5554871.0}, {"date": "2025-04-29", "close": 3.59, "volume": 6425878.0}, {"date": "2025-04-30", "close": 3.68, "volume": 1643083.0}, {"date": "2025-05-01", "close": 3.59, "volume": 740769.0}, {"date": "2025-05-02", "close": 3.94, "volume": 3570349.0}, {"date": "2025-05-05", "close": 4.16, "volume": 3548150.0}, {"date": "2025-05-06", "close": 4.09, "volume": 1546181.0}, {"date": "2025-05-07", "close": 4.08, "volume": 1331613.0}, {"date": "2025-05-08", "close": 4.03, "volume": 2551393.0}, {"date": "2025-05-09", "close": 3.98, "volume": 1796890.0}, {"date": "2025-05-12", "close": 4.13, "volume": 1375389.0}, {"date": "2025-05-13", "close": 4.28, "volume": 1031164.0}, {"date": "2025-05-14", "close": 4.37, "volume": 1723288.0}, {"date": "2025-05-15", "close": 4.32, "volume": 1370853.0}, {"date": "2025-05-16", "close": 4.35, "volume": 1099009.0}, {"date": "2025-05-19", "close": 4.18, "volume": 1345518.0}, {"date": "2025-05-20", "close": 4.27, "volume": 798909.0}, {"date": "2025-05-21", "close": 4.25, "volume": 965079.0}, {"date": "2025-05-22", "close": 4.28, "volume": 576114.0}, {"date": "2025-05-23", "close": 4.4, "volume": 1018518.0}, {"date": "2025-05-27", "close": 4.55, "volume": 1504027.0}, {"date": "2025-05-28", "close": 4.57, "volume": 1399076.0}, {"date": "2025-05-29", "close": 4.75, "volume": 1646289.0}, {"date": "2025-05-30", "close": 4.73, "volume": 1619440.0}, {"date": "2025-06-02", "close": 4.62, "volume": 1735871.0}, {"date": "2025-06-03", "close": 4.68, "volume": 997707.0}, {"date": "2025-06-04", "close": 4.75, "volume": 532064.0}, {"date": "2025-06-05", "close": 4.79, "volume": 558044.0}, {"date": "2025-06-06", "close": 4.86, "volume": 343516.0}, {"date": "2025-06-09", "close": 4.99, "volume": 618062.0}, {"date": "2025-06-10", "close": 4.85, "volume": 901252.0}, {"date": "2025-06-11", "close": 4.66, "volume": 869104.0}, {"date": "2025-06-12", "close": 4.66, "volume": 595890.0}, {"date": "2025-06-13", "close": 4.47, "volume": 634888.0}, {"date": "2025-06-16", "close": 4.59, "volume": 824505.0}, {"date": "2025-06-17", "close": 4.39, "volume": 847864.0}, {"date": "2025-06-18", "close": 4.25, "volume": 1052241.0}, {"date": "2025-06-20", "close": 4.19, "volume": 1033546.0}, {"date": "2025-06-23", "close": 4.29, "volume": 1573690.0}, {"date": "2025-06-24", "close": 4.42, "volume": 511823.0}, {"date": "2025-06-25", "close": 4.33, "volume": 625903.0}, {"date": "2025-06-26", "close": 4.5, "volume": 719441.0}, {"date": "2025-06-27", "close": 4.67, "volume": 701209.0}, {"date": "2025-06-30", "close": 4.75, "volume": 1029992.0}, {"date": "2025-07-01", "close": 4.86, "volume": 1048640.0}, {"date": "2025-07-02", "close": 4.82, "volume": 472940.0}, {"date": "2025-07-03", "close": 4.81, "volume": 274589.0}, {"date": "2025-07-07", "close": 4.66, "volume": 1133449.0}, {"date": "2025-07-08", "close": 4.38, "volume": 847121.0}, {"date": "2025-07-09", "close": 4.52, "volume": 833657.0}, {"date": "2025-07-10", "close": 4.76, "volume": 813338.0}, {"date": "2025-07-11", "close": 4.93, "volume": 1181879.0}, {"date": "2025-07-14", "close": 4.88, "volume": 506434.0}, {"date": "2025-07-15", "close": 4.68, "volume": 499628.0}, {"date": "2025-07-16", "close": 4.63, "volume": 336921.0}, {"date": "2025-07-17", "close": 4.67, "volume": 522485.0}, {"date": "2025-07-18", "close": 4.5, "volume": 1234044.0}, {"date": "2025-07-21", "close": 4.41, "volume": 978674.0}, {"date": "2025-07-22", "close": 5.1, "volume": 2059248.0}, {"date": "2025-07-23", "close": 5.42, "volume": 1412406.0}, {"date": "2025-07-24", "close": 5.32, "volume": 873043.0}, {"date": "2025-07-25", "close": 5.44, "volume": 695883.0}, {"date": "2025-07-28", "close": 5.53, "volume": 1510612.0}, {"date": "2025-07-29", "close": 5.52, "volume": 1132553.0}, {"date": "2025-07-30", "close": 5.79, "volume": 998933.0}, {"date": "2025-07-31", "close": 5.89, "volume": 1011475.0}, {"date": "2025-08-01", "close": 5.72, "volume": 937610.0}, {"date": "2025-08-04", "close": 5.58, "volume": 576302.0}, {"date": "2025-08-05", "close": 5.61, "volume": 446533.0}, {"date": "2025-08-06", "close": 5.81, "volume": 572731.0}, {"date": "2025-08-07", "close": 5.84, "volume": 621825.0}, {"date": "2025-08-08", "close": 5.59, "volume": 411976.0}, {"date": "2025-08-11", "close": 5.65, "volume": 391219.0}, {"date": "2025-08-12", "close": 6.0, "volume": 672381.0}, {"date": "2025-08-13", "close": 5.91, "volume": 355659.0}, {"date": "2025-08-14", "close": 5.84, "volume": 288522.0}, {"date": "2025-08-15", "close": 5.84, "volume": 287550.0}, {"date": "2025-08-18", "close": 6.11, "volume": 508886.0}, {"date": "2025-08-19", "close": 6.08, "volume": 315183.0}, {"date": "2025-08-20", "close": 5.96, "volume": 562604.0}, {"date": "2025-08-21", "close": 5.87, "volume": 281105.0}, {"date": "2025-08-22", "close": 5.95, "volume": 817831.0}, {"date": "2025-08-25", "close": 6.04, "volume": 455700.0}, {"date": "2025-08-26", "close": 6.11, "volume": 354135.0}, {"date": "2025-08-27", "close": 6.11, "volume": 582438.0}, {"date": "2025-08-28", "close": 6.17, "volume": 342567.0}, {"date": "2025-08-29", "close": 6.16, "volume": 344335.0}, {"date": "2025-09-02", "close": 6.12, "volume": 333252.0}, {"date": "2025-09-03", "close": 6.17, "volume": 510998.0}, {"date": "2025-09-04", "close": 6.11, "volume": 250798.0}, {"date": "2025-09-05", "close": 6.15, "volume": 446772.0}, {"date": "2025-09-08", "close": 5.99, "volume": 334738.0}, {"date": "2025-09-09", "close": 5.92, "volume": 436731.0}, {"date": "2025-09-10", "close": 6.2, "volume": 779491.0}, {"date": "2025-09-11", "close": 6.24, "volume": 388672.0}, {"date": "2025-09-12", "close": 6.04, "volume": 338003.0}, {"date": "2025-09-15", "close": 6.17, "volume": 360118.0}, {"date": "2025-09-16", "close": 6.42, "volume": 319528.0}, {"date": "2025-09-17", "close": 6.59, "volume": 614302.0}, {"date": "2025-09-18", "close": 6.69, "volume": 863561.0}, {"date": "2025-09-19", "close": 6.75, "volume": 881427.0}, {"date": "2025-09-22", "close": 6.9, "volume": 596685.0}, {"date": "2025-09-23", "close": 6.86, "volume": 529153.0}, {"date": "2025-09-24", "close": 6.68, "volume": 318689.0}, {"date": "2025-09-25", "close": 6.7, "volume": 344117.0}, {"date": "2025-09-26", "close": 6.73, "volume": 471202.0}, {"date": "2025-09-29", "close": 6.82, "volume": 403748.0}, {"date": "2025-09-30", "close": 7.18, "volume": 625180.0}, {"date": "2025-10-01", "close": 6.83, "volume": 822946.0}, {"date": "2025-10-02", "close": 6.99, "volume": 574467.0}, {"date": "2025-10-03", "close": 6.93, "volume": 425033.0}, {"date": "2025-10-06", "close": 6.88, "volume": 360225.0}, {"date": "2025-10-07", "close": 6.71, "volume": 482167.0}, {"date": "2025-10-08", "close": 6.85, "volume": 339362.0}, {"date": "2025-10-09", "close": 6.75, "volume": 307710.0}, {"date": "2025-10-10", "close": 6.6, "volume": 391520.0}, {"date": "2025-10-13", "close": 6.83, "volume": 275965.0}, {"date": "2025-10-14", "close": 6.97, "volume": 476552.0}, {"date": "2025-10-15", "close": 7.03, "volume": 309500.0}, {"date": "2025-10-16", "close": 7.11, "volume": 616994.0}, {"date": "2025-10-17", "close": 7.0, "volume": 292496.0}, {"date": "2025-10-20", "close": 6.8, "volume": 234697.0}, {"date": "2025-10-21", "close": 6.77, "volume": 363461.0}, {"date": "2025-10-22", "close": 7.01, "volume": 836603.0}, {"date": "2025-10-23", "close": 7.22, "volume": 768662.0}, {"date": "2025-10-24", "close": 6.85, "volume": 946707.0}, {"date": "2025-10-27", "close": 7.05, "volume": 877564.0}, {"date": "2025-10-28", "close": 6.9, "volume": 2312643.0}, {"date": "2025-10-29", "close": 6.4, "volume": 1543223.0}, {"date": "2025-10-30", "close": 6.42, "volume": 471026.0}, {"date": "2025-10-31", "close": 6.63, "volume": 429120.0}, {"date": "2025-11-03", "close": 6.59, "volume": 445156.0}, {"date": "2025-11-04", "close": 6.38, "volume": 339804.0}, {"date": "2025-11-05", "close": 6.8, "volume": 632161.0}, {"date": "2025-11-06", "close": 6.73, "volume": 322522.0}, {"date": "2025-11-07", "close": 6.63, "volume": 336984.0}, {"date": "2025-11-10", "close": 6.5, "volume": 274699.0}, {"date": "2025-11-11", "close": 6.85, "volume": 409625.0}, {"date": "2025-11-12", "close": 6.8, "volume": 337576.0}, {"date": "2025-11-13", "close": 6.64, "volume": 197034.0}, {"date": "2025-11-14", "close": 6.46, "volume": 362361.0}, {"date": "2025-11-17", "close": 6.31, "volume": 247261.0}, {"date": "2025-11-18", "close": 6.31, "volume": 1105108.0}, {"date": "2025-11-19", "close": 6.41, "volume": 419165.0}, {"date": "2025-11-20", "close": 6.31, "volume": 360342.0}, {"date": "2025-11-21", "close": 6.3, "volume": 464389.0}, {"date": "2025-11-24", "close": 6.38, "volume": 779681.0}, {"date": "2025-11-25", "close": 7.0, "volume": 740973.0}, {"date": "2025-11-26", "close": 7.24, "volume": 463808.0}, {"date": "2025-11-28", "close": 7.3, "volume": 97390.0}, {"date": "2025-12-01", "close": 7.35, "volume": 676494.0}, {"date": "2025-12-02", "close": 7.64, "volume": 548330.0}, {"date": "2025-12-03", "close": 7.93, "volume": 438328.0}, {"date": "2025-12-04", "close": 7.84, "volume": 392330.0}, {"date": "2025-12-05", "close": 7.47, "volume": 266890.0}, {"date": "2025-12-08", "close": 7.44, "volume": 282157.0}, {"date": "2025-12-09", "close": 7.55, "volume": 338701.0}, {"date": "2025-12-10", "close": 7.47, "volume": 185138.0}, {"date": "2025-12-11", "close": 7.74, "volume": 334134.0}, {"date": "2025-12-12", "close": 7.81, "volume": 313966.0}, {"date": "2025-12-15", "close": 7.78, "volume": 247808.0}, {"date": "2025-12-16", "close": 7.82, "volume": 317599.0}, {"date": "2025-12-17", "close": 7.95, "volume": 459573.0}, {"date": "2025-12-18", "close": 8.32, "volume": 925178.0}, {"date": "2025-12-19", "close": 9.49, "volume": 2741508.0}, {"date": "2025-12-22", "close": 9.39, "volume": 1393921.0}, {"date": "2025-12-23", "close": 9.21, "volume": 582511.0}, {"date": "2025-12-24", "close": 9.28, "volume": 178594.0}, {"date": "2025-12-26", "close": 9.22, "volume": 197797.0}, {"date": "2025-12-29", "close": 8.94, "volume": 248548.0}, {"date": "2025-12-30", "close": 8.83, "volume": 208725.0}, {"date": "2025-12-31", "close": 8.88, "volume": 205825.0}, {"date": "2026-01-02", "close": 9.14, "volume": 527611.0}, {"date": "2026-01-05", "close": 9.35, "volume": 529083.0}, {"date": "2026-01-06", "close": 9.24, "volume": 390496.0}, {"date": "2026-01-07", "close": 9.26, "volume": 622831.0}, {"date": "2026-01-08", "close": 9.52, "volume": 913211.0}, {"date": "2026-01-09", "close": 9.45, "volume": 813114.0}, {"date": "2026-01-12", "close": 9.26, "volume": 263010.0}, {"date": "2026-01-13", "close": 9.2, "volume": 302993.0}, {"date": "2026-01-14", "close": 8.71, "volume": 670078.0}, {"date": "2026-01-15", "close": 8.88, "volume": 695970.0}, {"date": "2026-01-16", "close": 8.72, "volume": 453891.0}, {"date": "2026-01-20", "close": 8.81, "volume": 439478.0}, {"date": "2026-01-21", "close": 8.83, "volume": 439762.0}, {"date": "2026-01-22", "close": 9.63, "volume": 2211147.0}, {"date": "2026-01-23", "close": 9.59, "volume": 733856.0}, {"date": "2026-01-26", "close": 9.44, "volume": 271182.0}, {"date": "2026-01-27", "close": 9.59, "volume": 554435.0}, {"date": "2026-01-28", "close": 9.59, "volume": 593354.0}, {"date": "2026-01-29", "close": 9.74, "volume": 1129334.0}, {"date": "2026-01-30", "close": 9.73, "volume": 1307575.0}, {"date": "2026-02-02", "close": 10.38, "volume": 1561358.0}, {"date": "2026-02-03", "close": 10.11, "volume": 798830.0}, {"date": "2026-02-04", "close": 10.23, "volume": 461221.0}, {"date": "2026-02-05", "close": 10.2, "volume": 705158.0}, {"date": "2026-02-06", "close": 10.45, "volume": 854340.0}, {"date": "2026-02-09", "close": 10.47, "volume": 390422.0}, {"date": "2026-02-10", "close": 10.63, "volume": 783835.0}, {"date": "2026-02-11", "close": 10.2, "volume": 280663.0}, {"date": "2026-02-12", "close": 10.12, "volume": 466769.0}, {"date": "2026-02-13", "close": 10.07, "volume": 192795.0}, {"date": "2026-02-17", "close": 10.15, "volume": 443046.0}, {"date": "2026-02-18", "close": 10.18, "volume": 372620.0}, {"date": "2026-02-19", "close": 10.23, "volume": 564013.0}, {"date": "2026-02-20", "close": 10.12, "volume": 444625.0}, {"date": "2026-02-23", "close": 9.35, "volume": 1180426.0}, {"date": "2026-02-24", "close": 9.5, "volume": 1318388.0}, {"date": "2026-02-25", "close": 8.86, "volume": 1949557.0}, {"date": "2026-02-26", "close": 8.93, "volume": 2006555.0}, {"date": "2026-02-27", "close": 8.62, "volume": 683165.0}, {"date": "2026-03-02", "close": 7.88, "volume": 1085581.0}, {"date": "2026-03-03", "close": 7.63, "volume": 1558734.0}, {"date": "2026-03-04", "close": 7.62, "volume": 993837.0}, {"date": "2026-03-05", "close": 7.28, "volume": 731325.0}, {"date": "2026-03-06", "close": 7.0, "volume": 762180.0}, {"date": "2026-03-09", "close": 7.05, "volume": 1516978.0}, {"date": "2026-03-10", "close": 7.51, "volume": 1108983.0}, {"date": "2026-03-11", "close": 7.69, "volume": 1580162.0}, {"date": "2026-03-12", "close": 7.0, "volume": 1842047.0}, {"date": "2026-03-13", "close": 6.98, "volume": 771435.0}, {"date": "2026-03-16", "close": 7.0, "volume": 358325.0}, {"date": "2026-03-17", "close": 7.38, "volume": 720188.0}, {"date": "2026-03-18", "close": 7.16, "volume": 824287.0}, {"date": "2026-03-19", "close": 7.03, "volume": 899686.0}, {"date": "2026-03-20", "close": 6.89, "volume": 1589431.0}, {"date": "2026-03-23", "close": 7.23, "volume": 638735.0}, {"date": "2026-03-24", "close": 7.23, "volume": 484055.0}, {"date": "2026-03-25", "close": 7.59, "volume": 727241.0}, {"date": "2026-03-26", "close": 7.49, "volume": 385000.0}, {"date": "2026-03-27", "close": 6.95, "volume": 1252285.0}, {"date": "2026-03-30", "close": 6.95, "volume": 849446.0}, {"date": "2026-03-31", "close": 7.24, "volume": 1369838.0}, {"date": "2026-04-01", "close": 7.32, "volume": 452612.0}, {"date": "2026-04-02", "close": 6.96, "volume": 782465.0}, {"date": "2026-04-06", "close": 7.11, "volume": 326205.0}, {"date": "2026-04-07", "close": 6.86, "volume": 587804.0}, {"date": "2026-04-08", "close": 7.7, "volume": 964478.0}, {"date": "2026-04-09", "close": 7.76, "volume": 511875.0}, {"date": "2026-04-10", "close": 7.72, "volume": 641245.0}, {"date": "2026-04-13", "close": 7.51, "volume": 618966.0}, {"date": "2026-04-14", "close": 7.83, "volume": 687480.0}, {"date": "2026-04-15", "close": 7.9, "volume": 321669.0}, {"date": "2026-04-16", "close": 7.7, "volume": 439920.0}, {"date": "2026-04-17", "close": 8.12, "volume": 861987.0}, {"date": "2026-04-20", "close": 8.03, "volume": 292758.0}, {"date": "2026-04-21", "close": 7.84, "volume": 314799.0}, {"date": "2026-04-22", "close": 7.68, "volume": 856760.0}, {"date": "2026-04-23", "close": 7.37, "volume": 615072.0}, {"date": "2026-04-24", "close": 7.51, "volume": 250202.0}, {"date": "2026-04-27", "close": 7.32, "volume": 472153.0}, {"date": "2026-04-28", "close": 7.21, "volume": 499359.0}, {"date": "2026-04-29", "close": 7.1, "volume": 649099.0}, {"date": "2026-04-30", "close": 7.41, "volume": 484628.0}, {"date": "2026-05-01", "close": 7.29, "volume": 238259.0}, {"date": "2026-05-04", "close": 7.24, "volume": 500002.0}, {"date": "2026-05-05", "close": 7.48, "volume": 277554.0}, {"date": "2026-05-06", "close": 7.85, "volume": 610089.0}, {"date": "2026-05-07", "close": 7.81, "volume": 385840.0}, {"date": "2026-05-08", "close": 7.68, "volume": 180509.0}, {"date": "2026-05-11", "close": 7.55, "volume": 201712.0}, {"date": "2026-05-12", "close": 7.32, "volume": 315166.0}, {"date": "2026-05-13", "close": 7.28, "volume": 436909.0}, {"date": "2026-05-14", "close": 6.9, "volume": 1737245.0}, {"date": "2026-05-15", "close": 6.53, "volume": 1224117.0}, {"date": "2026-05-18", "close": 6.35, "volume": 830630.0}, {"date": "2026-05-19", "close": 6.15, "volume": 755496.0}, {"date": "2026-05-20", "close": 6.68, "volume": 723851.0}, {"date": "2026-05-21", "close": 6.96, "volume": 501037.0}, {"date": "2026-05-22", "close": 6.86, "volume": 288948.0}, {"date": "2026-05-26", "close": 7.28, "volume": 367444.0}, {"date": "2026-05-27", "close": 7.54, "volume": 644639.0}, {"date": "2026-05-28", "close": 7.72, "volume": 444518.0}, {"date": "2026-05-29", "close": 7.82, "volume": 889294.0}, {"date": "2026-06-01", "close": 7.63, "volume": 542492.0}, {"date": "2026-06-02", "close": 7.81, "volume": 581747.0}, {"date": "2026-06-03", "close": 7.93, "volume": 895202.0}, {"date": "2026-06-04", "close": 7.78, "volume": 896906.0}, {"date": "2026-06-05", "close": 7.35, "volume": 186487.0}, {"date": "2026-06-08", "close": 7.33, "volume": 185637.0}, {"date": "2026-06-09", "close": 7.46, "volume": 425632.0}, {"date": "2026-06-10", "close": 7.22, "volume": 233007.0}, {"date": "2026-06-11", "close": 7.65, "volume": 431681.0}, {"date": "2026-06-12", "close": 8.04, "volume": 422576.0}, {"date": "2026-06-15", "close": 8.33, "volume": 689533.0}, {"date": "2026-06-16", "close": 8.67, "volume": 789541.0}, {"date": "2026-06-17", "close": 8.68, "volume": 605214.0}, {"date": "2026-06-18", "close": 8.97, "volume": 1083639.0}, {"date": "2026-06-22", "close": 9.08, "volume": 868240.0}, {"date": "2026-06-23", "close": 9.2, "volume": 722499.0}, {"date": "2026-06-24", "close": 9.23, "volume": 793534.0}, {"date": "2026-06-25", "close": 9.5, "volume": 735237.0}, {"date": "2026-06-26", "close": 9.39, "volume": 1131065.0}, {"date": "2026-06-29", "close": 9.27, "volume": 943921.0}, {"date": "2026-06-30", "close": 9.37, "volume": 634650.0}, {"date": "2026-07-01", "close": 9.2, "volume": 652018.0}, {"date": "2026-07-02", "close": 9.16, "volume": 836839.0}, {"date": "2026-07-06", "close": 9.33, "volume": 550690.0}, {"date": "2026-07-07", "close": 9.08, "volume": 411647.0}, {"date": "2026-07-08", "close": 8.46, "volume": 827762.0}, {"date": "2026-07-09", "close": 8.48, "volume": 756807.0}, {"date": "2026-07-10", "close": 8.34, "volume": 575930.0}, {"date": "2026-07-13", "close": 7.88, "volume": 617486.0}, {"date": "2026-07-14", "close": 7.8, "volume": 581434.0}, {"date": "2026-07-15", "close": 8.04, "volume": 397205.0}, {"date": "2026-07-16", "close": 7.87, "volume": 339867.0}, {"date": "2026-07-17", "close": 7.66, "volume": 345260.0}, {"date": "2026-07-20", "close": 7.77, "volume": 280077.0}, {"date": "2026-07-21", "close": 7.98, "volume": 1010197.0}, {"date": "2026-07-22", "close": 7.85, "volume": 1158319.0}, {"date": "2026-07-23", "close": 7.56, "volume": 744256.0}, {"date": "2026-07-24", "close": 7.62, "volume": 1418725.0}, {"date": "2026-07-27", "close": 7.81, "volume": 454853.0}, {"date": "2026-07-28", "close": 7.92, "volume": 364601.0}, {"date": "2026-07-29", "close": 7.56, "volume": 343616.0}, {"date": "2026-07-30", "close": 7.95, "volume": 177544.0}, {"date": "2026-07-31", "close": 7.83, "volume": 294984.0}, {"date": "2026-08-03", "close": 8.08, "volume": 444084.0}, {"date": "2026-08-04", "close": 8.3, "volume": 590580.0}, {"date": "2026-08-05", "close": 8.37, "volume": 926989.0}, {"date": "2026-08-06", "close": 8.05, "volume": 232697.0}, {"date": "2026-08-07", "close": 8.17, "volume": 599908.0}], "refreshing": true}