{"ticker": "BOOM", "overview": {"cik": "34067", "ticker": "BOOM", "name": "DMC Global Inc.", "industry": "Miscellaneous Primary Metal Products", "country": "United States", "sic": "3390", "announcements": [{"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0000034067-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0000034067-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-351030", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000034067-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000034067-26-000047", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002468", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001182714-26-000004", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000034067-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001967191-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001769668-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001506219-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001755311-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001570375-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001545197-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001967156-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0000034067-26-000038", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-13", "title": "FORM S-8", "accession": "0001104659-26-060287", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-001757", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000034067-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000034067-26-000035", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0000034067-26-000030", "price_sensitive": false}, {"form": "8-A12B/A", "date": "2026-04-27", "title": "Form 8-A12B/A", "accession": "0000034067-26-000029", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0000034067-26-000028", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-31", "title": "Form ARS", "accession": "0000034067-26-000024", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-31", "title": "Form DEFA14A", "accession": "0000034067-26-000023", "price_sensitive": false}]}, "description": "DMC Global Inc. trades as BOOM on the NASDAQ and is registered in the United States, classified under Miscellaneous Primary Metal Products (SIC 3390). Privy Trades holds 158 insider filings for the company, from March 2022 to December 2025. Across those, 5 insiders disclosed 3 open-market purchases totalling $506.25K against 6 sales totalling $611.95K. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 506248.1, "sell_n": 6, "sell_sum": 611953.05, "net": -105704.95000000007, "insiders": 5, "first_date": "2022-03-18", "last_date": "2025-12-03"}, "metrics": {"ticker": "BOOM", "has_prices": true, "as_of": "2026-10-30", "last": 9.35, "prev_close": 8.48, "change": 0.8699999999999992, "change_pct": 0.10259433962264142, "session_volume": 1330034.0, "vwap_5": 7.711376733262856, "vwap_20": 7.466136987925945, "vwap_60": 7.274399620493377, "vwap_250": 6.685063935177651, "high_52w": 9.35, "low_52w": 4.73, "avg_volume_20": 723476.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-351030", "src": "13DG", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC takes a 6.5% passive stake in BOOM", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-351030-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "0001182714-26-000004", "src": "INSIDERS", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "James Oleary", "who_key": "OLEARY JAMES", "role": "Exec. Chair, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 450970.39999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "CEO files routine paperwork on BOOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000118271426000004/0001182714-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179508}, {"id": "13DG-0002012383-26-002468", "src": "13DG", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.9% passive stake in BOOM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002468-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180948}, {"id": "0001967191-26-000006", "src": "INSIDERS", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "Brett A. Seger", "who_key": "Seger Brett A.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1646.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "C-suite exec files routine paperwork on BOOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000196719126000006/0001967191-26-000006-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228468}, {"id": "0001967156-26-000008", "src": "INSIDERS", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "Eric V. Walter", "who_key": "Walter Eric V.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 85816.77, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "CFO files routine paperwork on BOOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000196715626000008/0001967156-26-000008-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250068}, {"id": "0001545197-26-000002", "src": "INSIDERS", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "Sharon Spurlin", "who_key": "Spurlin Sharon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "Director files routine paperwork on BOOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000154519726000002/0001545197-26-000002-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250068}, {"id": "0001570375-26-000002", "src": "INSIDERS", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "Ouma Sananikone", "who_key": "SANANIKONE OUMA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "Director files routine paperwork on BOOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000157037526000002/0001570375-26-000002-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250068}, {"id": "0001755311-26-000002", "src": "INSIDERS", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "John R. Doubman", "who_key": "Doubman John R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "Director files routine paperwork on BOOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000175531126000002/0001755311-26-000002-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250068}, {"id": "0001506219-26-000002", "src": "INSIDERS", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "Ruth Dreessen", "who_key": "Dreessen Ruth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "Director files routine paperwork on BOOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000150621926000002/0001506219-26-000002-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250068}, {"id": "0001769668-26-000002", "src": "INSIDERS", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "Michael Aaron Kelly", "who_key": "Kelly Michael Aaron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "Director files routine paperwork on BOOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000176966826000002/0001769668-26-000002-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250068}, {"id": "13DG-0001172661-26-001757", "src": "13DG", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "Cooke & Bieler LP", "who_key": "COOKE & BIELER LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "COOKE & BIELER LP moves to a 3.6% passive stake in BOOM", "source_url": "https://www.sec.gov/Archives/edgar/data/24386/0001172661-26-001757-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250068}, {"id": "0001820032-26-000004", "src": "INSIDERS", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "Antoine Nobili", "who_key": "Nobili Antoine", "role": "President of NobelClad", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "President files routine paperwork on BOOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000182003226000004/0001820032-26-000004-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336468}, {"id": "0001567487-26-000004", "src": "INSIDERS", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "Ian Grieves", "who_key": "Grieves Ian", "role": "Pres & Mng Dir, DynaEnergetics", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 7421.370000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "Insider files routine paperwork on BOOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000156748726000004/0001567487-26-000004-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336468}, {"id": "0001967156-26-000006", "src": "INSIDERS", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "Eric V. Walter", "who_key": "Walter Eric V.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10746.560000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "CFO files routine paperwork on BOOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000196715626000006/0001967156-26-000006-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336468}, {"id": "0001967191-26-000004", "src": "INSIDERS", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "Brett A. Seger", "who_key": "Seger Brett A.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7544.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "C-suite exec files routine paperwork on BOOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000196719126000004/0001967191-26-000004-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336468}, {"id": "0001182714-26-000002", "src": "INSIDERS", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "James Oleary", "who_key": "OLEARY JAMES", "role": "Exec. Chair, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "CEO files routine paperwork on BOOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000118271426000002/0001182714-26-000002-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352308}, {"id": "0001967156-26-000004", "src": "INSIDERS", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "Eric V. Walter", "who_key": "Walter Eric V.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "CFO files routine paperwork on BOOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000196715626000004/0001967156-26-000004-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352308}, {"id": "0001820032-26-000002", "src": "INSIDERS", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "Antoine Nobili", "who_key": "Nobili Antoine", "role": "President of NobelClad", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "President files routine paperwork on BOOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000182003226000002/0001820032-26-000002-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356628}, {"id": "0001567487-26-000002", "src": "INSIDERS", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "Ian Grieves", "who_key": "Grieves Ian", "role": "Pres & Mng Dir, DynaEnergetics", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 35683.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "Insider files routine paperwork on BOOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000156748726000002/0001567487-26-000002-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356628}, {"id": "0001967156-26-000002", "src": "INSIDERS", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "Eric V. Walter", "who_key": "Walter Eric V.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 58145.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "CFO files routine paperwork on BOOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000196715626000002/0001967156-26-000002-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356628}, {"id": "0001967191-26-000002", "src": "INSIDERS", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "Brett A. Seger", "who_key": "Seger Brett A.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7744.679999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "C-suite exec files routine paperwork on BOOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000196719126000002/0001967191-26-000002-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359508}, {"id": "0001902955-26-000002", "src": "INSIDERS", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "James Schladen", "who_key": "Schladen James", "role": "President of Arcadia", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 68772.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "President files routine paperwork on BOOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000190295526000002/0001902955-26-000002-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392628}, {"id": "0001902955-25-000005", "src": "INSIDERS", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "James Schladen", "who_key": "Schladen James", "role": "President of Arcadia", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 111000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "Insider sells $111K of BOOM", "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000190295525000005/0001902955-25-000005-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481908}, {"id": "0001182714-25-000005", "src": "INSIDERS", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "James Oleary", "who_key": "OLEARY JAMES", "role": "Exec. Chair, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 522433.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "CEO files routine paperwork on BOOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000118271425000005/0001182714-25-000005-index.htm", "trade_date": "2025-11-01", "timestamp": "2025-11-01", "mins": 527988}, {"id": "0001545197-25-000007", "src": "INSIDERS", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "Sharon Spurlin", "who_key": "Spurlin Sharon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "Director files routine paperwork on BOOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000154519725000007/0001545197-25-000007-index.htm", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581268}, {"id": "0001628280-25-039413", "src": "INSIDERS", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "James Oleary", "who_key": "OLEARY JAMES", "role": "Exec. Chair, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 236798.1, "score": 56.3, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "CEO buys $237K of BOOM", "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000162828025039413/0001628280-25-039413-index.htm", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650388}, {"id": "0000034067-25-000132", "src": "INSIDERS", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "James Oleary", "who_key": "OLEARY JAMES", "role": "Exec. Chair, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "CEO files routine paperwork on BOOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000003406725000132/0000034067-25-000132-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705108}, {"id": "0000034067-25-000130", "src": "INSIDERS", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "John R. Doubman", "who_key": "Doubman John R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "Director files routine paperwork on BOOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000003406725000130/0000034067-25-000130-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713748}, {"id": "0000034067-25-000110", "src": "INSIDERS", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "Brett A. Seger", "who_key": "Seger Brett A.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1582.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "C-suite exec files routine paperwork on BOOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000003406725000110/0000034067-25-000110-index.htm", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754068}, {"id": "0000034067-25-000100", "src": "INSIDERS", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "Ruth Dreessen", "who_key": "Dreessen Ruth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "Director files routine paperwork on BOOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000003406725000100/0000034067-25-000100-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774228}], "recent_buys": [{"id": "0001628280-25-039413", "src": "INSIDERS", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "James Oleary", "who_key": "OLEARY JAMES", "role": "Exec. Chair, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 236798.1, "score": 56.3, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "CEO buys $237K of BOOM", "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000162828025039413/0001628280-25-039413-index.htm", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650388}, {"id": "0001182714-23-000007", "src": "INSIDERS", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "James Oleary", "who_key": "OLEARY JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 81950.0, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "Board member picks up $82K of BOOM", "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000118271423000007/0001182714-23-000007-index.htm", "trade_date": "2023-12-06", "timestamp": "2023-12-06", "mins": 1530228}, {"id": "0000034067-22-000108", "src": "INSIDERS", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "Robert A. Cohen", "who_key": "Cohen Robert A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 187500.0, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "Director buys $188K of BOOM", "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000003406722000108/0000034067-22-000108-index.htm", "trade_date": "2022-09-16", "timestamp": "2022-09-16", "mins": 2172468}], "institutional": [{"id": "13DG-0001193125-26-351030", "src": "13DG", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC takes a 6.5% passive stake in BOOM", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-351030-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0002012383-26-002468", "src": "13DG", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.9% passive stake in BOOM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002468-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0001172661-26-001757", "src": "13DG", "ticker": "BOOM", "cik": "34067", "company": "DMC Global Inc.", "company_raw": "DMC Global Inc.", "who": "Cooke & Bieler LP", "who_key": "COOKE & BIELER LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Primary Metal Products", "country": "United States", "headline": "COOKE & BIELER LP moves to a 3.6% passive stake in BOOM", "source_url": "https://www.sec.gov/Archives/edgar/data/24386/0001172661-26-001757-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250068}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "DMC Global Inc. - Common Stock", "new_value": "DMC Global Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000034067", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000034067", "applied": 1, "detected_at": "2026-09-10T16:52:11.352628"}]}, "key_people": [{"who": "Kevin T. Longe", "who_key": "LONGE KEVIN T", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 342433.05, "net": -342433.05, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 128783.60999999999, "date": "2022-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000003406722000093/0000034067-22-000093-index.htm"}, {"action": "SELL", "amount": 213649.44, "date": "2022-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000003406722000082/0000034067-22-000082-index.htm"}], "latest": {"action": "SELL", "amount": 128783.60999999999, "date": "2022-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000003406722000093/0000034067-22-000093-index.htm"}}, {"who": "James Oleary", "who_key": "OLEARY JAMES", "role": "Exec. Chair, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 318748.1, "sold": 0, "net": 318748.1, "trades": 2, "top_score": 56.3, "lean": "buying", "history": [{"action": "BUY", "amount": 236798.1, "date": "2025-08-08", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000162828025039413/0001628280-25-039413-index.htm"}, {"action": "BUY", "amount": 81950.0, "date": "2023-12-06", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000118271423000007/0001182714-23-000007-index.htm"}], "latest": {"action": "BUY", "amount": 236798.1, "date": "2025-08-08", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000162828025039413/0001628280-25-039413-index.htm"}}, {"who": "Robert A. Cohen", "who_key": "Cohen Robert A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 187500.0, "sold": 0, "net": 187500.0, "trades": 1, "top_score": 49.7, "lean": "buying", "history": [{"action": "BUY", "amount": 187500.0, "date": "2022-09-16", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000003406722000108/0000034067-22-000108-index.htm"}], "latest": {"action": "BUY", "amount": 187500.0, "date": "2022-09-16", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000003406722000108/0000034067-22-000108-index.htm"}}, {"who": "Richard P. Graff", "who_key": "Graff Richard P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 158520.0, "net": -158520.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 91760.0, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000003406723000131/0000034067-23-000131-index.htm"}, {"action": "SELL", "amount": 32180.0, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000003406723000115/0000034067-23-000115-index.htm"}, {"action": "SELL", "amount": 34580.0, "date": "2022-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000003406722000058/0000034067-22-000058-index.htm"}], "latest": {"action": "SELL", "amount": 91760.0, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000003406723000131/0000034067-23-000131-index.htm"}}, {"who": "James Schladen", "who_key": "Schladen James", "role": "President of Arcadia", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 111000.0, "net": -111000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 111000.0, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000190295525000005/0001902955-25-000005-index.htm"}], "latest": {"action": "SELL", "amount": 111000.0, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/34067/000190295525000005/0001902955-25-000005-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0000034067-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0000034067-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-351030", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000034067-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000034067-26-000047", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002468", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001182714-26-000004", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000034067-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001967191-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001769668-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001506219-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001755311-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001570375-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001545197-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001967156-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0000034067-26-000038", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-13", "title": "FORM S-8", "accession": "0001104659-26-060287", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-001757", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000034067-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000034067-26-000035", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0000034067-26-000030", "price_sensitive": false}, {"form": "8-A12B/A", "date": "2026-04-27", "title": "Form 8-A12B/A", "accession": "0000034067-26-000029", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0000034067-26-000028", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-31", "title": "Form ARS", "accession": "0000034067-26-000024", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-31", "title": "Form DEFA14A", "accession": "0000034067-26-000023", "price_sensitive": false}], "performance": {"ticker": "BOOM", "has_prices": true, "summary": {"n": 3, "avg": -0.11456049144553188, "win_rate": 0.3333333333333333, "best": 0.5982905982905983, "worst": -0.5145379023883697, "as_of": "2026-10-30"}, "buys": [{"who": "OLEARY JAMES", "person_type": "CEO", "person_label": "CEOs", "role": "Exec. Chair, President & CEO, Director", "amount": 236798.1, "date": "2025-08-08", "score": 56.3, "ref_price": 5.85, "return": 0.5982905982905983}, {"who": "OLEARY JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81950.0, "date": "2023-12-06", "score": 53.0, "ref_price": 16.33, "return": -0.4274341702388242}, {"who": "Cohen Robert A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 187500.0, "date": "2022-09-16", "score": 49.7, "ref_price": 19.26, "return": -0.5145379023883697}]}, "price_series": [{"date": "2016-10-31", "close": 10.85, "volume": 54714.0}, {"date": "2016-11-01", "close": 10.45, "volume": 42409.0}, {"date": "2016-11-02", "close": 10.3, "volume": 29095.0}, {"date": "2016-11-03", "close": 11.5, "volume": 47581.0}, {"date": "2016-11-04", "close": 12.35, "volume": 93969.0}, {"date": "2016-11-07", "close": 12.25, "volume": 82310.0}, {"date": "2016-11-08", "close": 12.2, "volume": 31404.0}, {"date": "2016-11-09", "close": 12.7, "volume": 75456.0}, {"date": "2016-11-10", "close": 13.0, "volume": 95987.0}, {"date": "2016-11-11", "close": 14.8, "volume": 161875.0}, {"date": "2016-11-14", "close": 15.0, "volume": 136220.0}, {"date": "2016-11-15", "close": 14.9, "volume": 40756.0}, {"date": "2016-11-16", "close": 15.2, "volume": 37962.0}, {"date": "2016-11-17", "close": 15.2, "volume": 58916.0}, {"date": "2016-11-18", "close": 15.2, "volume": 68447.0}, {"date": "2016-11-21", "close": 15.7, "volume": 129266.0}, {"date": "2016-11-22", "close": 15.75, "volume": 95516.0}, {"date": "2016-11-23", "close": 16.75, "volume": 85558.0}, {"date": "2016-11-25", "close": 16.45, "volume": 42412.0}, {"date": "2016-11-28", "close": 16.45, "volume": 41602.0}, {"date": "2016-11-29", "close": 16.15, "volume": 70998.0}, {"date": "2016-11-30", "close": 16.35, "volume": 35248.0}, {"date": "2016-12-01", "close": 15.65, "volume": 62385.0}, {"date": "2016-12-02", "close": 15.85, "volume": 23107.0}, {"date": "2016-12-05", "close": 16.3, "volume": 85648.0}, {"date": "2016-12-06", "close": 16.5, "volume": 52652.0}, {"date": "2016-12-07", "close": 16.4, "volume": 45732.0}, {"date": "2016-12-08", "close": 16.3, "volume": 67770.0}, {"date": "2016-12-09", "close": 16.45, "volume": 49243.0}, {"date": "2016-12-12", "close": 16.0, "volume": 30419.0}, {"date": "2016-12-13", "close": 15.75, "volume": 34057.0}, {"date": "2016-12-14", "close": 15.3, "volume": 25063.0}, {"date": "2016-12-15", "close": 15.55, "volume": 41898.0}, {"date": "2016-12-16", "close": 16.15, "volume": 126420.0}, {"date": "2016-12-19", "close": 16.0, "volume": 39992.0}, {"date": "2016-12-20", "close": 16.05, "volume": 78799.0}, {"date": "2016-12-21", "close": 15.55, "volume": 29170.0}, {"date": "2016-12-22", "close": 14.8, "volume": 54587.0}, {"date": "2016-12-23", "close": 15.3, "volume": 19665.0}, {"date": "2016-12-27", "close": 15.5, "volume": 11968.0}, {"date": "2016-12-28", "close": 15.2, "volume": 21645.0}, {"date": "2016-12-29", "close": 15.1, "volume": 30263.0}, {"date": "2016-12-30", "close": 15.85, "volume": 61237.0}, {"date": "2017-01-03", "close": 16.15, "volume": 69575.0}, {"date": "2017-01-04", "close": 16.35, "volume": 46746.0}, {"date": "2017-01-05", "close": 16.0, "volume": 52756.0}, {"date": "2017-01-06", "close": 15.75, "volume": 42321.0}, {"date": "2017-01-09", "close": 15.15, "volume": 19347.0}, {"date": "2017-01-10", "close": 15.55, "volume": 18822.0}, {"date": "2017-01-11", "close": 15.65, "volume": 23731.0}, {"date": "2017-01-12", "close": 15.2, "volume": 58334.0}, {"date": "2017-01-13", "close": 15.85, "volume": 41206.0}, {"date": "2017-01-17", "close": 15.85, "volume": 35444.0}, {"date": "2017-01-18", "close": 16.05, "volume": 41868.0}, {"date": "2017-01-19", "close": 15.45, "volume": 22696.0}, {"date": "2017-01-20", "close": 15.6, "volume": 20891.0}, {"date": "2017-01-23", "close": 15.4, "volume": 18097.0}, {"date": "2017-01-24", "close": 15.95, "volume": 19943.0}, {"date": "2017-01-25", "close": 16.55, "volume": 35479.0}, {"date": "2017-01-26", "close": 16.55, "volume": 26148.0}, {"date": "2017-01-27", "close": 16.3, "volume": 62544.0}, {"date": "2017-01-30", "close": 16.05, "volume": 38739.0}, {"date": "2017-01-31", "close": 15.95, "volume": 60668.0}, {"date": "2017-02-01", "close": 15.9, "volume": 50417.0}, {"date": "2017-02-02", "close": 15.95, "volume": 20343.0}, {"date": "2017-02-03", "close": 16.75, "volume": 25361.0}, {"date": "2017-02-06", "close": 16.45, "volume": 16379.0}, {"date": "2017-02-07", "close": 16.3, "volume": 21406.0}, {"date": "2017-02-08", "close": 15.75, "volume": 27610.0}, {"date": "2017-02-09", "close": 15.75, "volume": 30250.0}, {"date": "2017-02-10", "close": 16.2, "volume": 73006.0}, {"date": "2017-02-13", "close": 16.5, "volume": 28621.0}, {"date": "2017-02-14", "close": 16.35, "volume": 21876.0}, {"date": "2017-02-15", "close": 16.95, "volume": 30500.0}, {"date": "2017-02-16", "close": 16.45, "volume": 20086.0}, {"date": "2017-02-17", "close": 16.05, "volume": 33482.0}, {"date": "2017-02-21", "close": 15.8, "volume": 27295.0}, {"date": "2017-02-22", "close": 15.65, "volume": 29879.0}, {"date": "2017-02-23", "close": 15.6, "volume": 21387.0}, {"date": "2017-02-24", "close": 15.6, "volume": 13630.0}, {"date": "2017-02-27", "close": 15.3, "volume": 20142.0}, {"date": "2017-02-28", "close": 14.95, "volume": 38260.0}, {"date": "2017-03-01", "close": 15.6, "volume": 48437.0}, {"date": "2017-03-02", "close": 15.1, "volume": 22092.0}, {"date": "2017-03-03", "close": 15.3, "volume": 32260.0}, {"date": "2017-03-06", "close": 14.9, "volume": 11637.0}, {"date": "2017-03-07", "close": 14.6, "volume": 19991.0}, {"date": "2017-03-08", "close": 14.0, "volume": 25106.0}, {"date": "2017-03-09", "close": 13.4, "volume": 24359.0}, {"date": "2017-03-10", "close": 13.9, "volume": 45342.0}, {"date": "2017-03-13", "close": 13.8, "volume": 34072.0}, {"date": "2017-03-14", "close": 13.0, "volume": 21973.0}, {"date": "2017-03-15", "close": 13.2, "volume": 34462.0}, {"date": "2017-03-16", "close": 13.35, "volume": 45539.0}, {"date": "2017-03-17", "close": 13.2, "volume": 97629.0}, {"date": "2017-03-20", "close": 13.5, "volume": 24632.0}, {"date": "2017-03-21", "close": 12.7, "volume": 28475.0}, {"date": "2017-03-22", "close": 12.35, "volume": 26966.0}, {"date": "2017-03-23", "close": 12.55, "volume": 18688.0}, {"date": "2017-03-24", "close": 12.45, "volume": 34641.0}, {"date": "2017-03-27", "close": 12.35, "volume": 22965.0}, {"date": "2017-03-28", "close": 12.55, "volume": 20833.0}, {"date": "2017-03-29", "close": 12.35, "volume": 33740.0}, {"date": "2017-03-30", "close": 12.4, "volume": 21545.0}, {"date": "2017-03-31", "close": 12.4, "volume": 55214.0}, {"date": "2017-04-03", "close": 12.95, "volume": 37540.0}, {"date": "2017-04-04", "close": 12.15, "volume": 105207.0}, {"date": "2017-04-05", "close": 11.75, "volume": 38999.0}, {"date": "2017-04-06", "close": 11.8, "volume": 34203.0}, {"date": "2017-04-07", "close": 12.45, "volume": 227460.0}, {"date": "2017-04-10", "close": 12.5, "volume": 35378.0}, {"date": "2017-04-11", "close": 13.0, "volume": 16384.0}, {"date": "2017-04-12", "close": 12.5, "volume": 30574.0}, {"date": "2017-04-13", "close": 12.5, "volume": 80706.0}, {"date": "2017-04-17", "close": 13.35, "volume": 32025.0}, {"date": "2017-04-18", "close": 13.2, "volume": 20410.0}, {"date": "2017-04-19", "close": 13.4, "volume": 30320.0}, {"date": "2017-04-20", "close": 14.6, "volume": 58082.0}, {"date": "2017-04-21", "close": 14.5, "volume": 40027.0}, {"date": "2017-04-24", "close": 14.9, "volume": 30248.0}, {"date": "2017-04-25", "close": 15.2, "volume": 62505.0}, {"date": "2017-04-26", "close": 15.3, "volume": 26079.0}, {"date": "2017-04-27", "close": 15.45, "volume": 49764.0}, {"date": "2017-04-28", "close": 15.3, "volume": 69668.0}, {"date": "2017-05-01", "close": 14.45, "volume": 44300.0}, {"date": "2017-05-02", "close": 13.5, "volume": 39631.0}, {"date": "2017-05-03", "close": 12.95, "volume": 60168.0}, {"date": "2017-05-04", "close": 13.1, "volume": 22659.0}, {"date": "2017-05-05", "close": 13.075, "volume": 25482.0}, {"date": "2017-05-08", "close": 12.95, "volume": 27484.0}, {"date": "2017-05-09", "close": 12.9, "volume": 24370.0}, {"date": "2017-05-10", "close": 13.05, "volume": 18581.0}, {"date": "2017-05-11", "close": 12.85, "volume": 24204.0}, {"date": "2017-05-12", "close": 12.85, "volume": 19472.0}, {"date": "2017-05-15", "close": 13.2, "volume": 14339.0}, {"date": "2017-05-16", "close": 13.05, "volume": 8630.0}, {"date": "2017-05-17", "close": 12.7, "volume": 41774.0}, {"date": "2017-05-18", "close": 13.05, "volume": 24337.0}, {"date": "2017-05-19", "close": 13.45, "volume": 36609.0}, {"date": "2017-05-22", "close": 13.85, "volume": 28006.0}, {"date": "2017-05-23", "close": 13.6, "volume": 19840.0}, {"date": "2017-05-24", "close": 13.05, "volume": 17522.0}, {"date": "2017-05-25", "close": 12.9, "volume": 35015.0}, {"date": "2017-05-26", "close": 12.95, "volume": 20445.0}, {"date": "2017-05-30", "close": 12.6, "volume": 21047.0}, {"date": "2017-05-31", "close": 12.65, "volume": 13474.0}, {"date": "2017-06-01", "close": 13.95, "volume": 40590.0}, {"date": "2017-06-02", "close": 14.9, "volume": 34557.0}, {"date": "2017-06-05", "close": 13.8, "volume": 14519.0}, {"date": "2017-06-06", "close": 14.0, "volume": 14550.0}, {"date": "2017-06-07", "close": 13.9, "volume": 16280.0}, {"date": "2017-06-08", "close": 14.2, "volume": 32939.0}, {"date": "2017-06-09", "close": 14.2, "volume": 41843.0}, {"date": "2017-06-12", "close": 13.75, "volume": 26459.0}, {"date": "2017-06-13", "close": 13.75, "volume": 22125.0}, {"date": "2017-06-14", "close": 13.7, "volume": 25327.0}, {"date": "2017-06-15", "close": 13.5, "volume": 18987.0}, {"date": "2017-06-16", "close": 13.65, "volume": 117852.0}, {"date": "2017-06-19", "close": 13.55, "volume": 27785.0}, {"date": "2017-06-20", "close": 13.05, "volume": 22285.0}, {"date": "2017-06-21", "close": 12.6, "volume": 21763.0}, {"date": "2017-06-22", "close": 12.45, "volume": 39313.0}, {"date": "2017-06-23", "close": 12.5, "volume": 93371.0}, {"date": "2017-06-26", "close": 12.6, "volume": 18254.0}, {"date": "2017-06-27", "close": 12.6, "volume": 17815.0}, {"date": "2017-06-28", "close": 12.85, "volume": 35452.0}, {"date": "2017-06-29", "close": 13.0, "volume": 28801.0}, {"date": "2017-06-30", "close": 13.1, "volume": 20561.0}, {"date": "2017-07-03", "close": 13.6, "volume": 6620.0}, {"date": "2017-07-05", "close": 13.6, "volume": 27453.0}, {"date": "2017-07-06", "close": 13.0, "volume": 16625.0}, {"date": "2017-07-07", "close": 13.3, "volume": 10037.0}, {"date": "2017-07-10", "close": 12.5, "volume": 28193.0}, {"date": "2017-07-11", "close": 12.65, "volume": 28220.0}, {"date": "2017-07-12", "close": 13.0, "volume": 25424.0}, {"date": "2017-07-13", "close": 12.85, "volume": 7692.0}, {"date": "2017-07-14", "close": 12.8, "volume": 15439.0}, {"date": "2017-07-17", "close": 12.8, "volume": 15582.0}, {"date": "2017-07-18", "close": 12.95, "volume": 24170.0}, {"date": "2017-07-19", "close": 12.85, "volume": 13553.0}, {"date": "2017-07-20", "close": 13.45, "volume": 34412.0}, {"date": "2017-07-21", "close": 13.9, "volume": 47193.0}, {"date": "2017-07-24", "close": 13.45, "volume": 39896.0}, {"date": "2017-07-25", "close": 13.4, "volume": 18471.0}, {"date": "2017-07-26", "close": 13.05, "volume": 11642.0}, {"date": "2017-07-27", "close": 13.1, "volume": 16332.0}, {"date": "2017-07-28", "close": 14.2, "volume": 38083.0}, {"date": "2017-07-31", "close": 13.9, "volume": 15414.0}, {"date": "2017-08-01", "close": 14.2, "volume": 38348.0}, {"date": "2017-08-02", "close": 14.15, "volume": 27094.0}, {"date": "2017-08-03", "close": 13.85, "volume": 22449.0}, {"date": "2017-08-04", "close": 13.8, "volume": 23259.0}, {"date": "2017-08-07", "close": 13.6, "volume": 22042.0}, {"date": "2017-08-08", "close": 13.75, "volume": 16727.0}, {"date": "2017-08-09", "close": 13.6, "volume": 20112.0}, {"date": "2017-08-10", "close": 13.5, "volume": 18911.0}, {"date": "2017-08-11", "close": 13.55, "volume": 15599.0}, {"date": "2017-08-14", "close": 13.85, "volume": 33056.0}, {"date": "2017-08-15", "close": 13.75, "volume": 17303.0}, {"date": "2017-08-16", "close": 13.45, "volume": 47546.0}, {"date": "2017-08-17", "close": 13.55, "volume": 49402.0}, {"date": "2017-08-18", "close": 13.15, "volume": 72204.0}, {"date": "2017-08-21", "close": 12.85, "volume": 19743.0}, {"date": "2017-08-22", "close": 13.1, "volume": 50197.0}, {"date": "2017-08-23", "close": 12.65, "volume": 26106.0}, {"date": "2017-08-24", "close": 12.85, "volume": 32268.0}, {"date": "2017-08-25", "close": 12.85, "volume": 22036.0}, {"date": "2017-08-28", "close": 12.8, "volume": 32693.0}, {"date": "2017-08-29", "close": 13.1, "volume": 19283.0}, {"date": "2017-08-30", "close": 13.0, "volume": 13433.0}, {"date": "2017-08-31", "close": 12.95, "volume": 28901.0}, {"date": "2017-09-01", "close": 12.8, "volume": 33505.0}, {"date": "2017-09-05", "close": 12.8, "volume": 35700.0}, {"date": "2017-09-06", "close": 12.7, "volume": 29075.0}, {"date": "2017-09-07", "close": 12.95, "volume": 35175.0}, {"date": "2017-09-08", "close": 12.95, "volume": 21893.0}, {"date": "2017-09-11", "close": 13.45, "volume": 17982.0}, {"date": "2017-09-12", "close": 13.15, "volume": 22524.0}, {"date": "2017-09-13", "close": 13.65, "volume": 48347.0}, {"date": "2017-09-14", "close": 14.65, "volume": 61203.0}, {"date": "2017-09-15", "close": 15.1, "volume": 114898.0}, {"date": "2017-09-18", "close": 15.3, "volume": 67168.0}, {"date": "2017-09-19", "close": 15.3, "volume": 51101.0}, {"date": "2017-09-20", "close": 15.5, "volume": 52467.0}, {"date": "2017-09-21", "close": 16.2, "volume": 110221.0}, {"date": "2017-09-22", "close": 16.5, "volume": 112518.0}, {"date": "2017-09-25", "close": 16.8, "volume": 69771.0}, {"date": "2017-09-26", "close": 16.8, "volume": 37700.0}, {"date": "2017-09-27", "close": 17.9, "volume": 70941.0}, {"date": "2017-09-28", "close": 17.95, "volume": 113499.0}, {"date": "2017-09-29", "close": 16.9, "volume": 42551.0}, {"date": "2017-10-02", "close": 16.95, "volume": 39182.0}, {"date": "2017-10-03", "close": 16.9, "volume": 35238.0}, {"date": "2017-10-04", "close": 16.6, "volume": 18847.0}, {"date": "2017-10-05", "close": 16.7, "volume": 34170.0}, {"date": "2017-10-06", "close": 16.9, "volume": 14483.0}, {"date": "2017-10-09", "close": 17.1, "volume": 22063.0}, {"date": "2017-10-10", "close": 17.55, "volume": 36544.0}, {"date": "2017-10-11", "close": 17.85, "volume": 35694.0}, {"date": "2017-10-12", "close": 18.0, "volume": 37470.0}, {"date": "2017-10-13", "close": 17.95, "volume": 42824.0}, {"date": "2017-10-16", "close": 17.95, "volume": 28807.0}, {"date": "2017-10-17", "close": 17.5, "volume": 33060.0}, {"date": "2017-10-18", "close": 17.55, "volume": 32024.0}, {"date": "2017-10-19", "close": 17.45, "volume": 24965.0}, {"date": "2017-10-20", "close": 17.95, "volume": 25012.0}, {"date": "2017-10-23", "close": 17.95, "volume": 28601.0}, {"date": "2017-10-24", "close": 18.15, "volume": 89503.0}, {"date": "2017-10-25", "close": 19.2, "volume": 46462.0}, {"date": "2017-10-26", "close": 19.35, "volume": 72066.0}, {"date": "2017-10-27", "close": 20.85, "volume": 129386.0}, {"date": "2017-10-30", "close": 22.1, "volume": 193934.0}, {"date": "2017-10-31", "close": 21.75, "volume": 97506.0}, {"date": "2017-11-01", "close": 21.55, "volume": 99463.0}, {"date": "2017-11-02", "close": 21.25, "volume": 90891.0}, {"date": "2017-11-03", "close": 21.0, "volume": 105296.0}, {"date": "2017-11-06", "close": 21.95, "volume": 89465.0}, {"date": "2017-11-07", "close": 21.95, "volume": 86759.0}, {"date": "2017-11-08", "close": 21.2, "volume": 66541.0}, {"date": "2017-11-09", "close": 21.7, "volume": 48333.0}, {"date": "2017-11-10", "close": 21.8, "volume": 36182.0}, {"date": "2017-11-13", "close": 21.2, "volume": 52481.0}, {"date": "2017-11-14", "close": 21.15, "volume": 30195.0}, {"date": "2017-11-15", "close": 20.75, "volume": 24456.0}, {"date": "2017-11-16", "close": 21.45, "volume": 49280.0}, {"date": "2017-11-17", "close": 21.45, "volume": 40142.0}, {"date": "2017-11-20", "close": 21.2, "volume": 39694.0}, {"date": "2017-11-21", "close": 21.15, "volume": 41952.0}, {"date": "2017-11-22", "close": 21.15, "volume": 36227.0}, {"date": "2017-11-24", "close": 21.95, "volume": 37691.0}, {"date": "2017-11-27", "close": 21.55, "volume": 35200.0}, {"date": "2017-11-28", "close": 21.3, "volume": 79810.0}, {"date": "2017-11-29", "close": 20.4, "volume": 120843.0}, {"date": "2017-11-30", "close": 20.15, "volume": 75463.0}, {"date": "2017-12-01", "close": 20.9, "volume": 64717.0}, {"date": "2017-12-04", "close": 21.3, "volume": 51030.0}, {"date": "2017-12-05", "close": 21.7, "volume": 55942.0}, {"date": "2017-12-06", "close": 22.25, "volume": 52619.0}, {"date": "2017-12-07", "close": 22.35, "volume": 47756.0}, {"date": "2017-12-08", "close": 21.1, "volume": 40066.0}, {"date": "2017-12-11", "close": 21.2, "volume": 36820.0}, {"date": "2017-12-12", "close": 21.05, "volume": 38486.0}, {"date": "2017-12-13", "close": 21.75, "volume": 36001.0}, {"date": "2017-12-14", "close": 20.9, "volume": 41123.0}, {"date": "2017-12-15", "close": 22.75, "volume": 167798.0}, {"date": "2017-12-18", "close": 22.35, "volume": 63131.0}, {"date": "2017-12-19", "close": 21.75, "volume": 46680.0}, {"date": "2017-12-20", "close": 22.2, "volume": 53129.0}, {"date": "2017-12-21", "close": 21.85, "volume": 63912.0}, {"date": "2017-12-22", "close": 22.1, "volume": 49723.0}, {"date": "2017-12-26", "close": 22.85, "volume": 57805.0}, {"date": "2017-12-27", "close": 24.4, "volume": 146846.0}, {"date": "2017-12-28", "close": 25.6, "volume": 163545.0}, {"date": "2017-12-29", "close": 25.05, "volume": 142660.0}, {"date": "2018-01-02", "close": 24.6, "volume": 98307.0}, {"date": "2018-01-03", "close": 23.85, "volume": 69149.0}, {"date": "2018-01-04", "close": 24.5, "volume": 102171.0}, {"date": "2018-01-05", "close": 24.2, "volume": 25208.0}, {"date": "2018-01-08", "close": 23.85, "volume": 57644.0}, {"date": "2018-01-09", "close": 24.05, "volume": 34232.0}, {"date": "2018-01-10", "close": 24.15, "volume": 25192.0}, {"date": "2018-01-11", "close": 25.45, "volume": 103689.0}, {"date": "2018-01-12", "close": 24.95, "volume": 140792.0}, {"date": "2018-01-16", "close": 24.4, "volume": 61427.0}, {"date": "2018-01-17", "close": 24.7, "volume": 40385.0}, {"date": "2018-01-18", "close": 24.05, "volume": 69079.0}, {"date": "2018-01-19", "close": 24.55, "volume": 86482.0}, {"date": "2018-01-22", "close": 24.35, "volume": 31324.0}, {"date": "2018-01-23", "close": 24.45, "volume": 90978.0}, {"date": "2018-01-24", "close": 24.3, "volume": 128311.0}, {"date": "2018-01-25", "close": 23.55, "volume": 81038.0}, {"date": "2018-01-26", "close": 23.75, "volume": 45866.0}, {"date": "2018-01-29", "close": 23.65, "volume": 33967.0}, {"date": "2018-01-30", "close": 23.6, "volume": 33066.0}, {"date": "2018-01-31", "close": 22.9, "volume": 56950.0}, {"date": "2018-02-01", "close": 22.9, "volume": 51419.0}, {"date": "2018-02-02", "close": 21.8, "volume": 42940.0}, {"date": "2018-02-05", "close": 21.4, "volume": 83337.0}, {"date": "2018-02-06", "close": 21.15, "volume": 87698.0}, {"date": "2018-02-07", "close": 21.2, "volume": 91816.0}, {"date": "2018-02-08", "close": 21.25, "volume": 113162.0}, {"date": "2018-02-09", "close": 21.65, "volume": 82892.0}, {"date": "2018-02-12", "close": 21.8, "volume": 87351.0}, {"date": "2018-02-13", "close": 21.75, "volume": 54626.0}, {"date": "2018-02-14", "close": 21.5, "volume": 191565.0}, {"date": "2018-02-15", "close": 21.1, "volume": 87053.0}, {"date": "2018-02-16", "close": 23.4, "volume": 100995.0}, {"date": "2018-02-20", "close": 22.05, "volume": 79050.0}, {"date": "2018-02-21", "close": 21.2, "volume": 185480.0}, {"date": "2018-02-22", "close": 21.85, "volume": 56308.0}, {"date": "2018-02-23", "close": 21.95, "volume": 26580.0}, {"date": "2018-02-26", "close": 22.75, "volume": 51172.0}, {"date": "2018-02-27", "close": 22.55, "volume": 22665.0}, {"date": "2018-02-28", "close": 21.2, "volume": 43560.0}, {"date": "2018-03-01", "close": 21.55, "volume": 58942.0}, {"date": "2018-03-02", "close": 21.7, "volume": 37230.0}, {"date": "2018-03-05", "close": 22.4, "volume": 51231.0}, {"date": "2018-03-06", "close": 22.65, "volume": 29900.0}, {"date": "2018-03-07", "close": 23.15, "volume": 34136.0}, {"date": "2018-03-08", "close": 23.25, "volume": 34604.0}, {"date": "2018-03-09", "close": 25.65, "volume": 158529.0}, {"date": "2018-03-12", "close": 27.3, "volume": 119954.0}, {"date": "2018-03-13", "close": 28.35, "volume": 131203.0}, {"date": "2018-03-14", "close": 27.05, "volume": 58808.0}, {"date": "2018-03-15", "close": 27.2, "volume": 81741.0}, {"date": "2018-03-16", "close": 27.35, "volume": 125094.0}, {"date": "2018-03-19", "close": 27.05, "volume": 144779.0}, {"date": "2018-03-20", "close": 26.85, "volume": 65819.0}, {"date": "2018-03-21", "close": 27.55, "volume": 103005.0}, {"date": "2018-03-22", "close": 26.45, "volume": 50067.0}, {"date": "2018-03-23", "close": 26.3, "volume": 104580.0}, {"date": "2018-03-26", "close": 26.0, "volume": 52461.0}, {"date": "2018-03-27", "close": 25.95, "volume": 40798.0}, {"date": "2018-03-28", "close": 27.25, "volume": 109920.0}, {"date": "2018-03-29", "close": 26.75, "volume": 66676.0}, {"date": "2018-04-02", "close": 25.35, "volume": 63216.0}, {"date": "2018-04-03", "close": 25.3, "volume": 49207.0}, {"date": "2018-04-04", "close": 26.45, "volume": 72568.0}, {"date": "2018-04-05", "close": 26.55, "volume": 88988.0}, {"date": "2018-04-06", "close": 25.85, "volume": 41308.0}, {"date": "2018-04-09", "close": 26.55, "volume": 107111.0}, {"date": "2018-04-10", "close": 27.6, "volume": 196873.0}, {"date": "2018-04-11", "close": 28.4, "volume": 133267.0}, {"date": "2018-04-12", "close": 28.3, "volume": 127783.0}, {"date": "2018-04-13", "close": 29.05, "volume": 69708.0}, {"date": "2018-04-16", "close": 29.05, "volume": 84320.0}, {"date": "2018-04-17", "close": 28.8, "volume": 88858.0}, {"date": "2018-04-18", "close": 30.2, "volume": 105013.0}, {"date": "2018-04-19", "close": 29.85, "volume": 115198.0}, {"date": "2018-04-20", "close": 29.4, "volume": 52535.0}, {"date": "2018-04-23", "close": 28.75, "volume": 43324.0}, {"date": "2018-04-24", "close": 29.7, "volume": 156050.0}, {"date": "2018-04-25", "close": 31.25, "volume": 143611.0}, {"date": "2018-04-26", "close": 31.65, "volume": 263688.0}, {"date": "2018-04-27", "close": 39.35, "volume": 733654.0}, {"date": "2018-04-30", "close": 38.7, "volume": 367604.0}, {"date": "2018-05-01", "close": 38.5, "volume": 162641.0}, {"date": "2018-05-02", "close": 38.9, "volume": 276260.0}, {"date": "2018-05-03", "close": 38.5, "volume": 167290.0}, {"date": "2018-05-04", "close": 38.25, "volume": 118431.0}, {"date": "2018-05-07", "close": 38.95, "volume": 166495.0}, {"date": "2018-05-08", "close": 39.05, "volume": 148559.0}, {"date": "2018-05-09", "close": 41.75, "volume": 412865.0}, {"date": "2018-05-10", "close": 40.75, "volume": 197552.0}, {"date": "2018-05-11", "close": 40.95, "volume": 182758.0}, {"date": "2018-05-14", "close": 40.2, "volume": 124777.0}, {"date": "2018-05-15", "close": 41.5, "volume": 119853.0}, {"date": "2018-05-16", "close": 42.05, "volume": 85109.0}, {"date": "2018-05-17", "close": 42.55, "volume": 158090.0}, {"date": "2018-05-18", "close": 42.65, "volume": 81373.0}, {"date": "2018-05-21", "close": 43.45, "volume": 163497.0}, {"date": "2018-05-22", "close": 43.4, "volume": 108791.0}, {"date": "2018-05-23", "close": 43.45, "volume": 166408.0}, {"date": "2018-05-24", "close": 44.15, "volume": 199713.0}, {"date": "2018-05-25", "close": 43.35, "volume": 137050.0}, {"date": "2018-05-29", "close": 43.65, "volume": 156027.0}, {"date": "2018-05-30", "close": 45.05, "volume": 182870.0}, {"date": "2018-05-31", "close": 44.85, "volume": 123363.0}, {"date": "2018-06-01", "close": 45.0, "volume": 105283.0}, {"date": "2018-06-04", "close": 44.15, "volume": 144894.0}, {"date": "2018-06-05", "close": 44.9, "volume": 99830.0}, {"date": "2018-06-06", "close": 44.85, "volume": 79979.0}, {"date": "2018-06-07", "close": 45.35, "volume": 133357.0}, {"date": "2018-06-08", "close": 44.35, "volume": 114396.0}, {"date": "2018-06-11", "close": 43.95, "volume": 64356.0}, {"date": "2018-06-12", "close": 43.75, "volume": 78571.0}, {"date": "2018-06-13", "close": 43.7, "volume": 98936.0}, {"date": "2018-06-14", "close": 44.75, "volume": 96131.0}, {"date": "2018-06-15", "close": 43.4, "volume": 194322.0}, {"date": "2018-06-18", "close": 44.9, "volume": 76508.0}, {"date": "2018-06-19", "close": 44.65, "volume": 71545.0}, {"date": "2018-06-20", "close": 46.4, "volume": 205691.0}, {"date": "2018-06-21", "close": 44.6, "volume": 295503.0}, {"date": "2018-06-22", "close": 45.8, "volume": 436367.0}, {"date": "2018-06-25", "close": 45.15, "volume": 205564.0}, {"date": "2018-06-26", "close": 46.6, "volume": 114970.0}, {"date": "2018-06-27", "close": 45.1, "volume": 119392.0}, {"date": "2018-06-28", "close": 45.0, "volume": 90926.0}, {"date": "2018-06-29", "close": 44.9, "volume": 157998.0}, {"date": "2018-07-02", "close": 45.05, "volume": 144525.0}, {"date": "2018-07-03", "close": 45.15, "volume": 80858.0}, {"date": "2018-07-05", "close": 46.45, "volume": 105450.0}, {"date": "2018-07-06", "close": 46.05, "volume": 86314.0}, {"date": "2018-07-09", "close": 46.65, "volume": 126096.0}, {"date": "2018-07-10", "close": 46.85, "volume": 91117.0}, {"date": "2018-07-11", "close": 45.25, "volume": 146249.0}, {"date": "2018-07-12", "close": 45.75, "volume": 137247.0}, {"date": "2018-07-13", "close": 47.35, "volume": 107554.0}, {"date": "2018-07-16", "close": 46.75, "volume": 93309.0}, {"date": "2018-07-17", "close": 47.5, "volume": 73929.0}, {"date": "2018-07-18", "close": 48.95, "volume": 160162.0}, {"date": "2018-07-19", "close": 50.25, "volume": 136966.0}, {"date": "2018-07-20", "close": 49.45, "volume": 87341.0}, {"date": "2018-07-23", "close": 49.0, "volume": 165256.0}, {"date": "2018-07-24", "close": 49.2, "volume": 190047.0}, {"date": "2018-07-25", "close": 49.75, "volume": 78357.0}, {"date": "2018-07-26", "close": 50.6, "volume": 135987.0}, {"date": "2018-07-27", "close": 39.9, "volume": 941778.0}, {"date": "2018-07-30", "close": 39.95, "volume": 202780.0}, {"date": "2018-07-31", "close": 41.05, "volume": 216554.0}, {"date": "2018-08-01", "close": 41.05, "volume": 147149.0}, {"date": "2018-08-02", "close": 41.7, "volume": 155060.0}, {"date": "2018-08-03", "close": 41.85, "volume": 154164.0}, {"date": "2018-08-06", "close": 42.4, "volume": 58987.0}, {"date": "2018-08-07", "close": 42.15, "volume": 59718.0}, {"date": "2018-08-08", "close": 41.5, "volume": 60309.0}, {"date": "2018-08-09", "close": 42.85, "volume": 94125.0}, {"date": "2018-08-10", "close": 43.4, "volume": 58718.0}, {"date": "2018-08-13", "close": 42.8, "volume": 72433.0}, {"date": "2018-08-14", "close": 42.75, "volume": 61492.0}, {"date": "2018-08-15", "close": 40.25, "volume": 115336.0}, {"date": "2018-08-16", "close": 41.3, "volume": 36863.0}, {"date": "2018-08-17", "close": 41.75, "volume": 49845.0}, {"date": "2018-08-20", "close": 42.6, "volume": 47207.0}, {"date": "2018-08-21", "close": 43.0, "volume": 100253.0}, {"date": "2018-08-22", "close": 43.35, "volume": 39378.0}, {"date": "2018-08-23", "close": 43.65, "volume": 75842.0}, {"date": "2018-08-24", "close": 44.35, "volume": 63262.0}, {"date": "2018-08-27", "close": 43.35, "volume": 75298.0}, {"date": "2018-08-28", "close": 42.05, "volume": 69723.0}, {"date": "2018-08-29", "close": 41.35, "volume": 282155.0}, {"date": "2018-08-30", "close": 40.4, "volume": 131288.0}, {"date": "2018-08-31", "close": 39.25, "volume": 201412.0}, {"date": "2018-09-04", "close": 38.4, "volume": 337326.0}, {"date": "2018-09-05", "close": 38.3, "volume": 75979.0}, {"date": "2018-09-06", "close": 37.15, "volume": 69998.0}, {"date": "2018-09-07", "close": 36.95, "volume": 71769.0}, {"date": "2018-09-10", "close": 36.95, "volume": 52392.0}, {"date": "2018-09-11", "close": 38.35, "volume": 210825.0}, {"date": "2018-09-12", "close": 38.1, "volume": 185339.0}, {"date": "2018-09-13", "close": 38.75, "volume": 75127.0}, {"date": "2018-09-14", "close": 38.95, "volume": 53131.0}, {"date": "2018-09-17", "close": 38.9, "volume": 62622.0}, {"date": "2018-09-18", "close": 39.1, "volume": 95139.0}, {"date": "2018-09-19", "close": 38.6, "volume": 67410.0}, {"date": "2018-09-20", "close": 38.45, "volume": 39312.0}, {"date": "2018-09-21", "close": 38.65, "volume": 196970.0}, {"date": "2018-09-24", "close": 39.15, "volume": 128525.0}, {"date": "2018-09-25", "close": 41.1, "volume": 152464.0}, {"date": "2018-09-26", "close": 41.35, "volume": 133204.0}, {"date": "2018-09-27", "close": 41.55, "volume": 95899.0}, {"date": "2018-09-28", "close": 40.8, "volume": 292228.0}, {"date": "2018-10-01", "close": 40.23, "volume": 50681.0}, {"date": "2018-10-02", "close": 38.86, "volume": 39199.0}, {"date": "2018-10-03", "close": 39.23, "volume": 65942.0}, {"date": "2018-10-04", "close": 39.44, "volume": 90602.0}, {"date": "2018-10-05", "close": 38.79, "volume": 27986.0}, {"date": "2018-10-08", "close": 38.01, "volume": 41346.0}, {"date": "2018-10-09", "close": 37.64, "volume": 65565.0}, {"date": "2018-10-10", "close": 36.1, "volume": 173587.0}, {"date": "2018-10-11", "close": 36.65, "volume": 145502.0}, {"date": "2018-10-12", "close": 37.2, "volume": 114432.0}, {"date": "2018-10-15", "close": 37.7, "volume": 102493.0}, {"date": "2018-10-16", "close": 38.49, "volume": 88344.0}, {"date": "2018-10-17", "close": 37.56, "volume": 64642.0}, {"date": "2018-10-18", "close": 36.67, "volume": 62525.0}, {"date": "2018-10-19", "close": 34.7, "volume": 130479.0}, {"date": "2018-10-22", "close": 34.04, "volume": 177202.0}, {"date": "2018-10-23", "close": 32.69, "volume": 108668.0}, {"date": "2018-10-24", "close": 31.16, "volume": 137411.0}, {"date": "2018-10-25", "close": 32.22, "volume": 254172.0}, {"date": "2018-10-26", "close": 37.64, "volume": 251730.0}, {"date": "2018-10-29", "close": 37.92, "volume": 192071.0}, {"date": "2018-10-30", "close": 38.03, "volume": 118288.0}, {"date": "2018-10-31", "close": 38.55, "volume": 121685.0}, {"date": "2018-11-01", "close": 38.88, "volume": 129433.0}, {"date": "2018-11-02", "close": 39.98, "volume": 106340.0}, {"date": "2018-11-05", "close": 39.71, "volume": 117691.0}, {"date": "2018-11-06", "close": 39.01, "volume": 99861.0}, {"date": "2018-11-07", "close": 40.33, "volume": 60837.0}, {"date": "2018-11-08", "close": 39.28, "volume": 83028.0}, {"date": "2018-11-09", "close": 37.77, "volume": 45031.0}, {"date": "2018-11-12", "close": 37.22, "volume": 89301.0}, {"date": "2018-11-13", "close": 36.85, "volume": 122224.0}, {"date": "2018-11-14", "close": 35.9, "volume": 74885.0}, {"date": "2018-11-15", "close": 36.18, "volume": 58879.0}, {"date": "2018-11-16", "close": 36.25, "volume": 69280.0}, {"date": "2018-11-19", "close": 35.44, "volume": 62256.0}, {"date": "2018-11-20", "close": 34.63, "volume": 89813.0}, {"date": "2018-11-21", "close": 35.35, "volume": 43275.0}, {"date": "2018-11-23", "close": 34.52, "volume": 23415.0}, {"date": "2018-11-26", "close": 34.52, "volume": 58913.0}, {"date": "2018-11-27", "close": 33.7, "volume": 50980.0}, {"date": "2018-11-28", "close": 34.75, "volume": 89061.0}, {"date": "2018-11-29", "close": 35.95, "volume": 110675.0}, {"date": "2018-11-30", "close": 36.4, "volume": 177510.0}, {"date": "2018-12-03", "close": 37.28, "volume": 55576.0}, {"date": "2018-12-04", "close": 35.63, "volume": 82983.0}, {"date": "2018-12-06", "close": 35.13, "volume": 75336.0}, {"date": "2018-12-07", "close": 34.92, "volume": 100563.0}, {"date": "2018-12-10", "close": 34.55, "volume": 71509.0}, {"date": "2018-12-11", "close": 34.86, "volume": 62734.0}, {"date": "2018-12-12", "close": 36.12, "volume": 56991.0}, {"date": "2018-12-13", "close": 36.13, "volume": 82792.0}, {"date": "2018-12-14", "close": 35.18, "volume": 42896.0}, {"date": "2018-12-17", "close": 34.97, "volume": 90278.0}, {"date": "2018-12-18", "close": 35.04, "volume": 62119.0}, {"date": "2018-12-19", "close": 34.78, "volume": 83432.0}, {"date": "2018-12-20", "close": 34.86, "volume": 91637.0}, {"date": "2018-12-21", "close": 34.17, "volume": 139487.0}, {"date": "2018-12-24", "close": 33.56, "volume": 53699.0}, {"date": "2018-12-26", "close": 35.11, "volume": 76648.0}, {"date": "2018-12-27", "close": 35.02, "volume": 106791.0}, {"date": "2018-12-28", "close": 35.05, "volume": 61917.0}, {"date": "2018-12-31", "close": 35.12, "volume": 134014.0}, {"date": "2019-01-02", "close": 35.76, "volume": 117169.0}, {"date": "2019-01-03", "close": 34.83, "volume": 99479.0}, {"date": "2019-01-04", "close": 35.78, "volume": 69248.0}, {"date": "2019-01-07", "close": 35.81, "volume": 51701.0}, {"date": "2019-01-08", "close": 36.2, "volume": 56404.0}, {"date": "2019-01-09", "close": 36.47, "volume": 34654.0}, {"date": "2019-01-10", "close": 36.56, "volume": 86166.0}, {"date": "2019-01-11", "close": 36.39, "volume": 46574.0}, {"date": "2019-01-14", "close": 36.1, "volume": 42702.0}, {"date": "2019-01-15", "close": 36.15, "volume": 36608.0}, {"date": "2019-01-16", "close": 36.31, "volume": 54476.0}, {"date": "2019-01-17", "close": 36.3, "volume": 55092.0}, {"date": "2019-01-18", "close": 37.41, "volume": 72800.0}, {"date": "2019-01-22", "close": 36.17, "volume": 73862.0}, {"date": "2019-01-23", "close": 35.31, "volume": 67562.0}, {"date": "2019-01-24", "close": 35.53, "volume": 42256.0}, {"date": "2019-01-25", "close": 36.15, "volume": 58545.0}, {"date": "2019-01-28", "close": 34.77, "volume": 58194.0}, {"date": "2019-01-29", "close": 34.58, "volume": 50321.0}, {"date": "2019-01-30", "close": 34.67, "volume": 98431.0}, {"date": "2019-01-31", "close": 34.52, "volume": 82295.0}, {"date": "2019-02-01", "close": 35.05, "volume": 77140.0}, {"date": "2019-02-04", "close": 36.12, "volume": 62921.0}, {"date": "2019-02-05", "close": 36.6, "volume": 41432.0}, {"date": "2019-02-06", "close": 36.59, "volume": 47557.0}, {"date": "2019-02-07", "close": 35.17, "volume": 49128.0}, {"date": "2019-02-08", "close": 34.63, "volume": 43272.0}, {"date": "2019-02-11", "close": 34.44, "volume": 53287.0}, {"date": "2019-02-12", "close": 34.54, "volume": 63544.0}, {"date": "2019-02-13", "close": 34.3, "volume": 46036.0}, {"date": "2019-02-14", "close": 34.04, "volume": 50478.0}, {"date": "2019-02-15", "close": 35.13, "volume": 171083.0}, {"date": "2019-02-19", "close": 36.02, "volume": 120190.0}, {"date": "2019-02-20", "close": 35.31, "volume": 68893.0}, {"date": "2019-02-21", "close": 35.43, "volume": 146355.0}, {"date": "2019-02-22", "close": 48.72, "volume": 1048124.0}, {"date": "2019-02-25", "close": 48.08, "volume": 348726.0}, {"date": "2019-02-26", "close": 48.23, "volume": 236893.0}, {"date": "2019-02-27", "close": 47.22, "volume": 118305.0}, {"date": "2019-02-28", "close": 46.98, "volume": 75265.0}, {"date": "2019-03-01", "close": 47.28, "volume": 75722.0}, {"date": "2019-03-04", "close": 46.3, "volume": 102137.0}, {"date": "2019-03-05", "close": 47.53, "volume": 92864.0}, {"date": "2019-03-06", "close": 46.26, "volume": 50416.0}, {"date": "2019-03-07", "close": 45.47, "volume": 41500.0}, {"date": "2019-03-08", "close": 45.03, "volume": 42229.0}, {"date": "2019-03-11", "close": 46.02, "volume": 64894.0}, {"date": "2019-03-12", "close": 45.46, "volume": 80586.0}, {"date": "2019-03-13", "close": 45.35, "volume": 48757.0}, {"date": "2019-03-14", "close": 44.87, "volume": 52830.0}, {"date": "2019-03-15", "close": 44.26, "volume": 174658.0}, {"date": "2019-03-18", "close": 45.17, "volume": 50458.0}, {"date": "2019-03-19", "close": 48.18, "volume": 212145.0}, {"date": "2019-03-20", "close": 50.11, "volume": 350236.0}, {"date": "2019-03-21", "close": 50.51, "volume": 114628.0}, {"date": "2019-03-22", "close": 48.01, "volume": 108252.0}, {"date": "2019-03-25", "close": 47.9, "volume": 89397.0}, {"date": "2019-03-26", "close": 47.94, "volume": 103402.0}, {"date": "2019-03-27", "close": 47.41, "volume": 100489.0}, {"date": "2019-03-28", "close": 49.95, "volume": 172336.0}, {"date": "2019-03-29", "close": 49.64, "volume": 120332.0}, {"date": "2019-04-01", "close": 50.62, "volume": 131595.0}, {"date": "2019-04-02", "close": 50.8, "volume": 79866.0}, {"date": "2019-04-03", "close": 58.95, "volume": 641803.0}, {"date": "2019-04-04", "close": 59.36, "volume": 271758.0}, {"date": "2019-04-05", "close": 62.0, "volume": 294215.0}, {"date": "2019-04-08", "close": 63.99, "volume": 312529.0}, {"date": "2019-04-09", "close": 63.76, "volume": 206243.0}, {"date": "2019-04-10", "close": 65.15, "volume": 233430.0}, {"date": "2019-04-11", "close": 66.71, "volume": 235253.0}, {"date": "2019-04-12", "close": 65.0, "volume": 305407.0}, {"date": "2019-04-15", "close": 69.03, "volume": 1129137.0}, {"date": "2019-04-16", "close": 68.74, "volume": 742873.0}, {"date": "2019-04-17", "close": 68.15, "volume": 2991717.0}, {"date": "2019-04-18", "close": 66.07, "volume": 499387.0}, {"date": "2019-04-22", "close": 67.89, "volume": 250455.0}, {"date": "2019-04-23", "close": 67.82, "volume": 283594.0}, {"date": "2019-04-24", "close": 67.04, "volume": 398164.0}, {"date": "2019-04-25", "close": 67.09, "volume": 304903.0}, {"date": "2019-04-26", "close": 64.04, "volume": 459016.0}, {"date": "2019-04-29", "close": 68.39, "volume": 449001.0}, {"date": "2019-04-30", "close": 69.3, "volume": 248620.0}, {"date": "2019-05-01", "close": 69.43, "volume": 311286.0}, {"date": "2019-05-02", "close": 68.26, "volume": 282918.0}, {"date": "2019-05-03", "close": 68.81, "volume": 312614.0}, {"date": "2019-05-06", "close": 68.47, "volume": 242873.0}, {"date": "2019-05-07", "close": 66.93, "volume": 510354.0}, {"date": "2019-05-08", "close": 66.62, "volume": 144794.0}, {"date": "2019-05-09", "close": 69.06, "volume": 558343.0}, {"date": "2019-05-10", "close": 68.1, "volume": 235835.0}, {"date": "2019-05-13", "close": 67.25, "volume": 411056.0}, {"date": "2019-05-14", "close": 69.37, "volume": 219014.0}, {"date": "2019-05-15", "close": 71.98, "volume": 416147.0}, {"date": "2019-05-16", "close": 73.57, "volume": 253906.0}, {"date": "2019-05-17", "close": 72.01, "volume": 361324.0}, {"date": "2019-05-20", "close": 69.34, "volume": 268772.0}, {"date": "2019-05-21", "close": 71.61, "volume": 417825.0}, {"date": "2019-05-22", "close": 68.74, "volume": 216884.0}, {"date": "2019-05-23", "close": 66.18, "volume": 529080.0}, {"date": "2019-05-24", "close": 66.91, "volume": 221919.0}, {"date": "2019-05-28", "close": 68.32, "volume": 224977.0}, {"date": "2019-05-29", "close": 68.46, "volume": 298909.0}, {"date": "2019-05-30", "close": 69.21, "volume": 371969.0}, {"date": "2019-05-31", "close": 67.64, "volume": 314456.0}, {"date": "2019-06-03", "close": 71.25, "volume": 369512.0}, {"date": "2019-06-04", "close": 73.89, "volume": 622646.0}, {"date": "2019-06-05", "close": 75.76, "volume": 576972.0}, {"date": "2019-06-06", "close": 70.44, "volume": 582285.0}, {"date": "2019-06-07", "close": 69.87, "volume": 821690.0}, {"date": "2019-06-10", "close": 70.11, "volume": 366314.0}, {"date": "2019-06-11", "close": 68.28, "volume": 416343.0}, {"date": "2019-06-12", "close": 64.95, "volume": 403761.0}, {"date": "2019-06-13", "close": 63.33, "volume": 582065.0}, {"date": "2019-06-14", "close": 61.11, "volume": 460320.0}, {"date": "2019-06-17", "close": 62.2, "volume": 239991.0}, {"date": "2019-06-18", "close": 62.28, "volume": 236100.0}, {"date": "2019-06-19", "close": 61.88, "volume": 222496.0}, {"date": "2019-06-20", "close": 64.01, "volume": 497171.0}, {"date": "2019-06-21", "close": 62.98, "volume": 424264.0}, {"date": "2019-06-24", "close": 62.59, "volume": 207463.0}, {"date": "2019-06-25", "close": 60.07, "volume": 251692.0}, {"date": "2019-06-26", "close": 61.84, "volume": 238672.0}, {"date": "2019-06-27", "close": 62.97, "volume": 211679.0}, {"date": "2019-06-28", "close": 63.35, "volume": 312409.0}, {"date": "2019-07-01", "close": 63.67, "volume": 189233.0}, {"date": "2019-07-02", "close": 62.2, "volume": 230350.0}, {"date": "2019-07-03", "close": 60.58, "volume": 153949.0}, {"date": "2019-07-05", "close": 60.12, "volume": 179684.0}, {"date": "2019-07-08", "close": 60.27, "volume": 176912.0}, {"date": "2019-07-09", "close": 59.64, "volume": 277048.0}, {"date": "2019-07-10", "close": 64.04, "volume": 401280.0}, {"date": "2019-07-11", "close": 65.4, "volume": 333333.0}, {"date": "2019-07-12", "close": 64.96, "volume": 317433.0}, {"date": "2019-07-15", "close": 63.14, "volume": 284653.0}, {"date": "2019-07-16", "close": 63.38, "volume": 241058.0}, {"date": "2019-07-17", "close": 62.21, "volume": 269477.0}, {"date": "2019-07-18", "close": 62.18, "volume": 250518.0}, {"date": "2019-07-19", "close": 60.45, "volume": 254604.0}, {"date": "2019-07-22", "close": 63.0, "volume": 251382.0}, {"date": "2019-07-23", "close": 64.6, "volume": 307844.0}, {"date": "2019-07-24", "close": 61.86, "volume": 324320.0}, {"date": "2019-07-25", "close": 60.1, "volume": 264744.0}, {"date": "2019-07-26", "close": 51.48, "volume": 2094446.0}, {"date": "2019-07-29", "close": 51.73, "volume": 641517.0}, {"date": "2019-07-30", "close": 52.93, "volume": 350613.0}, {"date": "2019-07-31", "close": 52.24, "volume": 336090.0}, {"date": "2019-08-01", "close": 49.76, "volume": 343385.0}, {"date": "2019-08-02", "close": 48.61, "volume": 491001.0}, {"date": "2019-08-05", "close": 47.91, "volume": 270259.0}, {"date": "2019-08-06", "close": 46.82, "volume": 564110.0}, {"date": "2019-08-07", "close": 46.08, "volume": 322100.0}, {"date": "2019-08-08", "close": 47.21, "volume": 551920.0}, {"date": "2019-08-09", "close": 46.5, "volume": 298003.0}, {"date": "2019-08-12", "close": 45.89, "volume": 376451.0}, {"date": "2019-08-13", "close": 47.32, "volume": 234792.0}, {"date": "2019-08-14", "close": 44.37, "volume": 275190.0}, {"date": "2019-08-15", "close": 44.07, "volume": 235471.0}, {"date": "2019-08-16", "close": 45.38, "volume": 231359.0}, {"date": "2019-08-19", "close": 43.95, "volume": 229319.0}, {"date": "2019-08-20", "close": 41.49, "volume": 534206.0}, {"date": "2019-08-21", "close": 42.43, "volume": 486370.0}, {"date": "2019-08-22", "close": 43.08, "volume": 243819.0}, {"date": "2019-08-23", "close": 41.55, "volume": 291745.0}, {"date": "2019-08-26", "close": 42.52, "volume": 170543.0}, {"date": "2019-08-27", "close": 43.61, "volume": 580124.0}, {"date": "2019-08-28", "close": 42.85, "volume": 272429.0}, {"date": "2019-08-29", "close": 44.64, "volume": 176949.0}, {"date": "2019-08-30", "close": 43.43, "volume": 144814.0}, {"date": "2019-09-03", "close": 42.77, "volume": 237184.0}, {"date": "2019-09-04", "close": 44.91, "volume": 352779.0}, {"date": "2019-09-05", "close": 43.85, "volume": 347045.0}, {"date": "2019-09-06", "close": 43.07, "volume": 166362.0}, {"date": "2019-09-09", "close": 45.34, "volume": 383105.0}, {"date": "2019-09-10", "close": 46.53, "volume": 376750.0}, {"date": "2019-09-11", "close": 47.35, "volume": 263863.0}, {"date": "2019-09-12", "close": 45.24, "volume": 213472.0}, {"date": "2019-09-13", "close": 47.01, "volume": 303678.0}, {"date": "2019-09-16", "close": 49.09, "volume": 348198.0}, {"date": "2019-09-17", "close": 46.94, "volume": 336186.0}, {"date": "2019-09-18", "close": 45.3, "volume": 397080.0}, {"date": "2019-09-19", "close": 44.48, "volume": 252391.0}, {"date": "2019-09-20", "close": 42.94, "volume": 606830.0}, {"date": "2019-09-23", "close": 43.57, "volume": 182908.0}, {"date": "2019-09-24", "close": 42.64, "volume": 221185.0}, {"date": "2019-09-25", "close": 44.66, "volume": 278117.0}, {"date": "2019-09-26", "close": 44.35, "volume": 258529.0}, {"date": "2019-09-27", "close": 44.4, "volume": 168445.0}, {"date": "2019-09-30", "close": 43.98, "volume": 179744.0}, {"date": "2019-10-01", "close": 41.52, "volume": 193763.0}, {"date": "2019-10-02", "close": 39.4, "volume": 356080.0}, {"date": "2019-10-03", "close": 39.94, "volume": 297067.0}, {"date": "2019-10-04", "close": 38.51, "volume": 365624.0}, {"date": "2019-10-07", "close": 39.52, "volume": 300163.0}, {"date": "2019-10-08", "close": 39.41, "volume": 171862.0}, {"date": "2019-10-09", "close": 40.1, "volume": 197635.0}, {"date": "2019-10-10", "close": 38.39, "volume": 348039.0}, {"date": "2019-10-11", "close": 40.49, "volume": 178472.0}, {"date": "2019-10-14", "close": 40.28, "volume": 122468.0}, {"date": "2019-10-15", "close": 40.8, "volume": 286329.0}, {"date": "2019-10-16", "close": 39.9, "volume": 232866.0}, {"date": "2019-10-17", "close": 41.46, "volume": 222203.0}, {"date": "2019-10-18", "close": 40.755, "volume": 229072.0}, {"date": "2019-10-21", "close": 40.49, "volume": 290793.0}, {"date": "2019-10-22", "close": 41.57, "volume": 310643.0}, {"date": "2019-10-23", "close": 39.41, "volume": 449811.0}, {"date": "2019-10-24", "close": 39.0, "volume": 394545.0}, {"date": "2019-10-25", "close": 46.31, "volume": 1312086.0}, {"date": "2019-10-28", "close": 45.87, "volume": 295484.0}, {"date": "2019-10-29", "close": 45.61, "volume": 272796.0}, {"date": "2019-10-30", "close": 43.66, "volume": 265794.0}, {"date": "2019-10-31", "close": 44.74, "volume": 193270.0}, {"date": "2019-11-01", "close": 44.88, "volume": 235249.0}, {"date": "2019-11-04", "close": 45.52, "volume": 310512.0}, {"date": "2019-11-05", "close": 45.38, "volume": 205891.0}, {"date": "2019-11-06", "close": 45.33, "volume": 275935.0}, {"date": "2019-11-07", "close": 45.92, "volume": 304246.0}, {"date": "2019-11-08", "close": 46.99, "volume": 271750.0}, {"date": "2019-11-11", "close": 46.32, "volume": 252974.0}, {"date": "2019-11-12", "close": 45.51, "volume": 147851.0}, {"date": "2019-11-13", "close": 43.94, "volume": 179579.0}, {"date": "2019-11-14", "close": 43.7, "volume": 171146.0}, {"date": "2019-11-15", "close": 45.0, "volume": 166996.0}, {"date": "2019-11-18", "close": 44.92, "volume": 263798.0}, {"date": "2019-11-19", "close": 44.23, "volume": 195998.0}, {"date": "2019-11-20", "close": 44.32, "volume": 163427.0}, {"date": "2019-11-21", "close": 45.38, "volume": 173691.0}, {"date": "2019-11-22", "close": 45.61, "volume": 122459.0}, {"date": "2019-11-25", "close": 47.59, "volume": 186693.0}, {"date": "2019-11-26", "close": 45.07, "volume": 243836.0}, {"date": "2019-11-27", "close": 46.5, "volume": 137195.0}, {"date": "2019-11-29", "close": 46.09, "volume": 85073.0}, {"date": "2019-12-02", "close": 46.19, "volume": 159054.0}, {"date": "2019-12-03", "close": 46.2, "volume": 172258.0}, {"date": "2019-12-04", "close": 47.1, "volume": 274375.0}, {"date": "2019-12-05", "close": 47.38, "volume": 217347.0}, {"date": "2019-12-06", "close": 48.55, "volume": 164067.0}, {"date": "2019-12-09", "close": 49.72, "volume": 249175.0}, {"date": "2019-12-10", "close": 50.41, "volume": 267219.0}, {"date": "2019-12-11", "close": 50.7, "volume": 249967.0}, {"date": "2019-12-12", "close": 52.25, "volume": 207760.0}, {"date": "2019-12-13", "close": 52.71, "volume": 178530.0}, {"date": "2019-12-16", "close": 52.36, "volume": 224059.0}, {"date": "2019-12-17", "close": 43.65, "volume": 1846235.0}, {"date": "2019-12-18", "close": 43.66, "volume": 586998.0}, {"date": "2019-12-19", "close": 44.84, "volume": 377690.0}, {"date": "2019-12-20", "close": 45.0, "volume": 602872.0}, {"date": "2019-12-23", "close": 45.01, "volume": 193377.0}, {"date": "2019-12-24", "close": 45.15, "volume": 106345.0}, {"date": "2019-12-26", "close": 45.15, "volume": 109953.0}, {"date": "2019-12-27", "close": 44.78, "volume": 225689.0}, {"date": "2019-12-30", "close": 44.19, "volume": 212313.0}, {"date": "2019-12-31", "close": 44.94, "volume": 250509.0}, {"date": "2020-01-02", "close": 44.93, "volume": 235603.0}, {"date": "2020-01-03", "close": 45.11, "volume": 195544.0}, {"date": "2020-01-06", "close": 46.27, "volume": 250760.0}, {"date": "2020-01-07", "close": 44.84, "volume": 303770.0}, {"date": "2020-01-08", "close": 43.79, "volume": 252091.0}, {"date": "2020-01-09", "close": 44.85, "volume": 164841.0}, {"date": "2020-01-10", "close": 44.32, "volume": 250320.0}, {"date": "2020-01-13", "close": 44.0, "volume": 243876.0}, {"date": "2020-01-14", "close": 44.13, "volume": 151535.0}, {"date": "2020-01-15", "close": 43.64, "volume": 190023.0}, {"date": "2020-01-16", "close": 43.91, "volume": 129889.0}, {"date": "2020-01-17", "close": 44.02, "volume": 181320.0}, {"date": "2020-01-21", "close": 42.95, "volume": 144821.0}, {"date": "2020-01-22", "close": 43.35, "volume": 131770.0}, {"date": "2020-01-23", "close": 42.76, "volume": 179578.0}, {"date": "2020-01-24", "close": 42.29, "volume": 202448.0}, {"date": "2020-01-27", "close": 41.85, "volume": 165939.0}, {"date": "2020-01-28", "close": 42.54, "volume": 119891.0}, {"date": "2020-01-29", "close": 43.25, "volume": 184787.0}, {"date": "2020-01-30", "close": 42.89, "volume": 222986.0}, {"date": "2020-01-31", "close": 41.83, "volume": 182401.0}, {"date": "2020-02-03", "close": 39.8, "volume": 199699.0}, {"date": "2020-02-04", "close": 40.3, "volume": 162718.0}, {"date": "2020-02-05", "close": 41.61, "volume": 143731.0}, {"date": "2020-02-06", "close": 40.7, "volume": 412375.0}, {"date": "2020-02-07", "close": 39.87, "volume": 166834.0}, {"date": "2020-02-10", "close": 39.43, "volume": 123809.0}, {"date": "2020-02-11", "close": 39.89, "volume": 107954.0}, {"date": "2020-02-12", "close": 39.9, "volume": 193119.0}, {"date": "2020-02-13", "close": 38.8, "volume": 143147.0}, {"date": "2020-02-14", "close": 38.74, "volume": 127257.0}, {"date": "2020-02-18", "close": 38.74, "volume": 110787.0}, {"date": "2020-02-19", "close": 39.23, "volume": 173440.0}, {"date": "2020-02-20", "close": 39.03, "volume": 180991.0}, {"date": "2020-02-21", "close": 39.42, "volume": 521876.0}, {"date": "2020-02-24", "close": 38.18, "volume": 220217.0}, {"date": "2020-02-25", "close": 37.76, "volume": 237065.0}, {"date": "2020-02-26", "close": 36.9, "volume": 141806.0}, {"date": "2020-02-27", "close": 35.38, "volume": 444308.0}, {"date": "2020-02-28", "close": 36.06, "volume": 224111.0}, {"date": "2020-03-02", "close": 37.27, "volume": 203632.0}, {"date": "2020-03-03", "close": 36.33, "volume": 140470.0}, {"date": "2020-03-04", "close": 36.65, "volume": 156313.0}, {"date": "2020-03-05", "close": 34.9, "volume": 242817.0}, {"date": "2020-03-06", "close": 30.97, "volume": 976135.0}, {"date": "2020-03-09", "close": 22.86, "volume": 993567.0}, {"date": "2020-03-10", "close": 23.8, "volume": 487123.0}, {"date": "2020-03-11", "close": 22.45, "volume": 363087.0}, {"date": "2020-03-12", "close": 21.91, "volume": 394896.0}, {"date": "2020-03-13", "close": 22.38, "volume": 318638.0}, {"date": "2020-03-16", "close": 21.91, "volume": 395551.0}, {"date": "2020-03-17", "close": 23.72, "volume": 403023.0}, {"date": "2020-03-18", "close": 23.2, "volume": 334407.0}, {"date": "2020-03-19", "close": 24.48, "volume": 340404.0}, {"date": "2020-03-20", "close": 23.91, "volume": 700947.0}, {"date": "2020-03-23", "close": 23.29, "volume": 303143.0}, {"date": "2020-03-24", "close": 24.74, "volume": 289003.0}, {"date": "2020-03-25", "close": 24.14, "volume": 364848.0}, {"date": "2020-03-26", "close": 24.48, "volume": 208939.0}, {"date": "2020-03-27", "close": 24.56, "volume": 273881.0}, {"date": "2020-03-30", "close": 21.53, "volume": 232165.0}, {"date": "2020-03-31", "close": 23.01, "volume": 191258.0}, {"date": "2020-04-01", "close": 22.07, "volume": 208012.0}, {"date": "2020-04-02", "close": 23.25, "volume": 209401.0}, {"date": "2020-04-03", "close": 24.14, "volume": 192358.0}, {"date": "2020-04-06", "close": 25.42, "volume": 330348.0}, {"date": "2020-04-07", "close": 27.46, "volume": 497127.0}, {"date": "2020-04-08", "close": 28.25, "volume": 448231.0}, {"date": "2020-04-09", "close": 27.86, "volume": 269515.0}, {"date": "2020-04-13", "close": 27.95, "volume": 114040.0}, {"date": "2020-04-14", "close": 29.17, "volume": 329160.0}, {"date": "2020-04-15", "close": 26.51, "volume": 269485.0}, {"date": "2020-04-16", "close": 26.65, "volume": 244713.0}, {"date": "2020-04-17", "close": 27.45, "volume": 164794.0}, {"date": "2020-04-20", "close": 27.23, "volume": 112912.0}, {"date": "2020-04-21", "close": 25.48, "volume": 133307.0}, {"date": "2020-04-22", "close": 24.0, "volume": 258219.0}, {"date": "2020-04-23", "close": 26.0, "volume": 424337.0}, {"date": "2020-04-24", "close": 24.85, "volume": 439356.0}, {"date": "2020-04-27", "close": 23.94, "volume": 244786.0}, {"date": "2020-04-28", "close": 24.2, "volume": 444129.0}, {"date": "2020-04-29", "close": 27.53, "volume": 452772.0}, {"date": "2020-04-30", "close": 25.81, "volume": 242300.0}, {"date": "2020-05-01", "close": 24.51, "volume": 190025.0}, {"date": "2020-05-04", "close": 24.57, "volume": 137081.0}, {"date": "2020-05-05", "close": 24.08, "volume": 219753.0}, {"date": "2020-05-06", "close": 22.26, "volume": 160088.0}, {"date": "2020-05-07", "close": 22.36, "volume": 214976.0}, {"date": "2020-05-08", "close": 25.87, "volume": 202017.0}, {"date": "2020-05-11", "close": 24.8, "volume": 123200.0}, {"date": "2020-05-12", "close": 24.52, "volume": 119587.0}, {"date": "2020-05-13", "close": 23.63, "volume": 201751.0}, {"date": "2020-05-14", "close": 24.16, "volume": 156490.0}, {"date": "2020-05-15", "close": 24.1, "volume": 100605.0}, {"date": "2020-05-18", "close": 27.16, "volume": 144888.0}, {"date": "2020-05-19", "close": 26.12, "volume": 101169.0}, {"date": "2020-05-20", "close": 27.91, "volume": 192852.0}, {"date": "2020-05-21", "close": 27.18, "volume": 133486.0}, {"date": "2020-05-22", "close": 26.89, "volume": 75240.0}, {"date": "2020-05-26", "close": 28.4, "volume": 147383.0}, {"date": "2020-05-27", "close": 28.44, "volume": 222595.0}, {"date": "2020-05-28", "close": 28.56, "volume": 133629.0}, {"date": "2020-05-29", "close": 28.55, "volume": 113630.0}, {"date": "2020-06-01", "close": 28.79, "volume": 120883.0}, {"date": "2020-06-02", "close": 30.56, "volume": 107371.0}, {"date": "2020-06-03", "close": 30.51, "volume": 504382.0}, {"date": "2020-06-04", "close": 32.8, "volume": 203290.0}, {"date": "2020-06-05", "close": 34.43, "volume": 153871.0}, {"date": "2020-06-08", "close": 37.03, "volume": 231792.0}, {"date": "2020-06-09", "close": 34.44, "volume": 184738.0}, {"date": "2020-06-10", "close": 33.51, "volume": 201565.0}, {"date": "2020-06-11", "close": 30.92, "volume": 270476.0}, {"date": "2020-06-12", "close": 30.46, "volume": 154946.0}, {"date": "2020-06-15", "close": 30.88, "volume": 104746.0}, {"date": "2020-06-16", "close": 32.07, "volume": 184601.0}, {"date": "2020-06-17", "close": 31.13, "volume": 123487.0}, {"date": "2020-06-18", "close": 31.16, "volume": 127774.0}, {"date": "2020-06-19", "close": 30.37, "volume": 250667.0}, {"date": "2020-06-22", "close": 30.11, "volume": 140589.0}, {"date": "2020-06-23", "close": 30.55, "volume": 111302.0}, {"date": "2020-06-24", "close": 28.92, "volume": 99500.0}, {"date": "2020-06-25", "close": 28.675, "volume": 142110.0}, {"date": "2020-06-26", "close": 27.3, "volume": 330588.0}, {"date": "2020-06-29", "close": 27.01, "volume": 202812.0}, {"date": "2020-06-30", "close": 27.6, "volume": 335552.0}, {"date": "2020-07-01", "close": 26.88, "volume": 92539.0}, {"date": "2020-07-02", "close": 27.54, "volume": 111555.0}, {"date": "2020-07-06", "close": 28.06, "volume": 66872.0}, {"date": "2020-07-07", "close": 26.19, "volume": 73788.0}, {"date": "2020-07-08", "close": 26.3, "volume": 87422.0}, {"date": "2020-07-09", "close": 24.45, "volume": 100216.0}, {"date": "2020-07-10", "close": 25.09, "volume": 75870.0}, {"date": "2020-07-13", "close": 24.61, "volume": 125025.0}, {"date": "2020-07-14", "close": 24.91, "volume": 195828.0}, {"date": "2020-07-15", "close": 26.68, "volume": 185008.0}, {"date": "2020-07-16", "close": 26.48, "volume": 92666.0}, {"date": "2020-07-17", "close": 26.55, "volume": 82759.0}, {"date": "2020-07-20", "close": 27.06, "volume": 173856.0}, {"date": "2020-07-21", "close": 28.85, "volume": 172228.0}, {"date": "2020-07-22", "close": 28.61, "volume": 157281.0}, {"date": "2020-07-23", "close": 29.2, "volume": 192854.0}, {"date": "2020-07-24", "close": 28.6, "volume": 224667.0}, {"date": "2020-07-27", "close": 29.52, "volume": 251515.0}, {"date": "2020-07-28", "close": 29.93, "volume": 335014.0}, {"date": "2020-07-29", "close": 30.58, "volume": 222911.0}, {"date": "2020-07-30", "close": 29.78, "volume": 206274.0}, {"date": "2020-07-31", "close": 29.38, "volume": 150743.0}, {"date": "2020-08-03", "close": 30.08, "volume": 90722.0}, {"date": "2020-08-04", "close": 30.95, "volume": 75992.0}, {"date": "2020-08-05", "close": 32.68, "volume": 195450.0}, {"date": "2020-08-06", "close": 31.9, "volume": 77096.0}, {"date": "2020-08-07", "close": 32.35, "volume": 67240.0}, {"date": "2020-08-10", "close": 33.6, "volume": 60274.0}, {"date": "2020-08-11", "close": 34.02, "volume": 156514.0}, {"date": "2020-08-12", "close": 33.56, "volume": 80272.0}, {"date": "2020-08-13", "close": 33.52, "volume": 91912.0}, {"date": "2020-08-14", "close": 33.99, "volume": 78052.0}, {"date": "2020-08-17", "close": 33.42, "volume": 61212.0}, {"date": "2020-08-18", "close": 32.94, "volume": 46005.0}, {"date": "2020-08-19", "close": 33.24, "volume": 66035.0}, {"date": "2020-08-20", "close": 34.86, "volume": 331978.0}, {"date": "2020-08-21", "close": 33.9, "volume": 121137.0}, {"date": "2020-08-24", "close": 35.33, "volume": 105923.0}, {"date": "2020-08-25", "close": 35.36, "volume": 105619.0}, {"date": "2020-08-26", "close": 34.96, "volume": 117465.0}, {"date": "2020-08-27", "close": 35.49, "volume": 79068.0}, {"date": "2020-08-28", "close": 36.495, "volume": 68167.0}, {"date": "2020-08-31", "close": 35.43, "volume": 106070.0}, {"date": "2020-09-01", "close": 36.09, "volume": 107883.0}, {"date": "2020-09-02", "close": 36.28, "volume": 83319.0}, {"date": "2020-09-03", "close": 36.68, "volume": 179041.0}, {"date": "2020-09-04", "close": 36.92, "volume": 100703.0}, {"date": "2020-09-08", "close": 35.37, "volume": 92504.0}, {"date": "2020-09-09", "close": 36.03, "volume": 123285.0}, {"date": "2020-09-10", "close": 34.69, "volume": 146526.0}, {"date": "2020-09-11", "close": 33.28, "volume": 83179.0}, {"date": "2020-09-14", "close": 32.45, "volume": 105708.0}, {"date": "2020-09-15", "close": 32.31, "volume": 120213.0}, {"date": "2020-09-16", "close": 33.81, "volume": 110391.0}, {"date": "2020-09-17", "close": 33.87, "volume": 159903.0}, {"date": "2020-09-18", "close": 34.8, "volume": 315379.0}, {"date": "2020-09-21", "close": 32.87, "volume": 73159.0}, {"date": "2020-09-22", "close": 32.94, "volume": 66945.0}, {"date": "2020-09-23", "close": 29.95, "volume": 129592.0}, {"date": "2020-09-24", "close": 30.71, "volume": 126194.0}, {"date": "2020-09-25", "close": 30.95, "volume": 95341.0}, {"date": "2020-09-28", "close": 32.14, "volume": 71129.0}, {"date": "2020-09-29", "close": 32.87, "volume": 94944.0}, {"date": "2020-09-30", "close": 32.94, "volume": 140991.0}, {"date": "2020-10-01", "close": 31.79, "volume": 550291.0}, {"date": "2020-10-02", "close": 32.91, "volume": 121387.0}, {"date": "2020-10-05", "close": 34.13, "volume": 54222.0}, {"date": "2020-10-06", "close": 34.08, "volume": 75970.0}, {"date": "2020-10-07", "close": 33.77, "volume": 84755.0}, {"date": "2020-10-08", "close": 34.25, "volume": 86558.0}, {"date": "2020-10-09", "close": 34.05, "volume": 65404.0}, {"date": "2020-10-12", "close": 34.19, "volume": 72005.0}, {"date": "2020-10-13", "close": 33.86, "volume": 64916.0}, {"date": "2020-10-14", "close": 34.6, "volume": 42346.0}, {"date": "2020-10-15", "close": 34.33, "volume": 58901.0}, {"date": "2020-10-16", "close": 33.22, "volume": 50364.0}, {"date": "2020-10-19", "close": 32.79, "volume": 78858.0}, {"date": "2020-10-20", "close": 33.42, "volume": 46985.0}, {"date": "2020-10-21", "close": 33.36, "volume": 59170.0}, {"date": "2020-10-22", "close": 34.68, "volume": 104211.0}, {"date": "2020-10-23", "close": 37.41, "volume": 341457.0}, {"date": "2020-10-26", "close": 35.31, "volume": 128901.0}, {"date": "2020-10-27", "close": 34.3, "volume": 142082.0}, {"date": "2020-10-28", "close": 33.61, "volume": 123899.0}, {"date": "2020-10-29", "close": 34.97, "volume": 80989.0}, {"date": "2020-10-30", "close": 35.57, "volume": 72762.0}, {"date": "2020-11-02", "close": 36.28, "volume": 76529.0}, {"date": "2020-11-03", "close": 36.29, "volume": 93076.0}, {"date": "2020-11-04", "close": 35.23, "volume": 149949.0}, {"date": "2020-11-05", "close": 36.0, "volume": 118494.0}, {"date": "2020-11-06", "close": 35.36, "volume": 62057.0}, {"date": "2020-11-09", "close": 38.21, "volume": 155173.0}, {"date": "2020-11-10", "close": 37.81, "volume": 257650.0}, {"date": "2020-11-11", "close": 37.57, "volume": 134784.0}, {"date": "2020-11-12", "close": 36.22, "volume": 108064.0}, {"date": "2020-11-13", "close": 37.46, "volume": 134660.0}, {"date": "2020-11-16", "close": 41.16, "volume": 198115.0}, {"date": "2020-11-17", "close": 41.59, "volume": 137145.0}, {"date": "2020-11-18", "close": 41.77, "volume": 140473.0}, {"date": "2020-11-19", "close": 40.64, "volume": 113500.0}, {"date": "2020-11-20", "close": 41.33, "volume": 119518.0}, {"date": "2020-11-23", "close": 43.31, "volume": 202537.0}, {"date": "2020-11-24", "close": 43.15, "volume": 140886.0}, {"date": "2020-11-25", "close": 42.73, "volume": 88348.0}, {"date": "2020-11-27", "close": 41.89, "volume": 32919.0}, {"date": "2020-11-30", "close": 40.85, "volume": 114369.0}, {"date": "2020-12-01", "close": 41.88, "volume": 99001.0}, {"date": "2020-12-02", "close": 43.0, "volume": 77968.0}, {"date": "2020-12-03", "close": 43.14, "volume": 71124.0}, {"date": "2020-12-04", "close": 45.61, "volume": 218587.0}, {"date": "2020-12-07", "close": 45.59, "volume": 109703.0}, {"date": "2020-12-08", "close": 46.06, "volume": 81848.0}, {"date": "2020-12-09", "close": 45.84, "volume": 63603.0}, {"date": "2020-12-10", "close": 47.88, "volume": 169925.0}, {"date": "2020-12-11", "close": 47.13, "volume": 73691.0}, {"date": "2020-12-14", "close": 46.96, "volume": 114837.0}, {"date": "2020-12-15", "close": 47.81, "volume": 106489.0}, {"date": "2020-12-16", "close": 45.99, "volume": 87402.0}, {"date": "2020-12-17", "close": 46.54, "volume": 110573.0}, {"date": "2020-12-18", "close": 45.48, "volume": 418566.0}, {"date": "2020-12-21", "close": 44.11, "volume": 109012.0}, {"date": "2020-12-22", "close": 43.58, "volume": 86636.0}, {"date": "2020-12-23", "close": 44.44, "volume": 72077.0}, {"date": "2020-12-24", "close": 44.01, "volume": 33794.0}, {"date": "2020-12-28", "close": 43.47, "volume": 67403.0}, {"date": "2020-12-29", "close": 42.95, "volume": 58964.0}, {"date": "2020-12-30", "close": 43.44, "volume": 79160.0}, {"date": "2020-12-31", "close": 43.25, "volume": 47425.0}, {"date": "2021-01-04", "close": 44.32, "volume": 89492.0}, {"date": "2021-01-05", "close": 48.0, "volume": 165541.0}, {"date": "2021-01-06", "close": 50.05, "volume": 146093.0}, {"date": "2021-01-07", "close": 51.1, "volume": 88297.0}, {"date": "2021-01-08", "close": 49.98, "volume": 46941.0}, {"date": "2021-01-11", "close": 50.38, "volume": 56544.0}, {"date": "2021-01-12", "close": 52.39, "volume": 67251.0}, {"date": "2021-01-13", "close": 51.03, "volume": 73997.0}, {"date": "2021-01-14", "close": 52.19, "volume": 77978.0}, {"date": "2021-01-15", "close": 49.98, "volume": 53462.0}, {"date": "2021-01-19", "close": 50.89, "volume": 55763.0}, {"date": "2021-01-20", "close": 50.79, "volume": 61826.0}, {"date": "2021-01-21", "close": 48.29, "volume": 57361.0}, {"date": "2021-01-22", "close": 50.91, "volume": 93384.0}, {"date": "2021-01-25", "close": 50.12, "volume": 56383.0}, {"date": "2021-01-26", "close": 50.38, "volume": 38475.0}, {"date": "2021-01-27", "close": 49.53, "volume": 152087.0}, {"date": "2021-01-28", "close": 51.87, "volume": 114801.0}, {"date": "2021-01-29", "close": 57.17, "volume": 437848.0}, {"date": "2021-02-01", "close": 55.92, "volume": 210023.0}, {"date": "2021-02-02", "close": 57.0, "volume": 127981.0}, {"date": "2021-02-03", "close": 56.88, "volume": 55506.0}, {"date": "2021-02-04", "close": 57.24, "volume": 71316.0}, {"date": "2021-02-05", "close": 56.99, "volume": 74390.0}, {"date": "2021-02-08", "close": 58.17, "volume": 88693.0}, {"date": "2021-02-09", "close": 58.27, "volume": 113064.0}, {"date": "2021-02-10", "close": 57.79, "volume": 167263.0}, {"date": "2021-02-11", "close": 57.0, "volume": 124597.0}, {"date": "2021-02-12", "close": 56.54, "volume": 49586.0}, {"date": "2021-02-16", "close": 60.22, "volume": 315007.0}, {"date": "2021-02-17", "close": 66.3, "volume": 264477.0}, {"date": "2021-02-18", "close": 62.0, "volume": 168074.0}, {"date": "2021-02-19", "close": 64.4, "volume": 183171.0}, {"date": "2021-02-22", "close": 67.78, "volume": 167021.0}, {"date": "2021-02-23", "close": 64.69, "volume": 164393.0}, {"date": "2021-02-24", "close": 65.43, "volume": 205525.0}, {"date": "2021-02-25", "close": 64.53, "volume": 107144.0}, {"date": "2021-02-26", "close": 62.99, "volume": 171987.0}, {"date": "2021-03-01", "close": 64.42, "volume": 247153.0}, {"date": "2021-03-02", "close": 63.15, "volume": 76361.0}, {"date": "2021-03-03", "close": 65.0, "volume": 100100.0}, {"date": "2021-03-04", "close": 64.46, "volume": 140853.0}, {"date": "2021-03-05", "close": 67.49, "volume": 186527.0}, {"date": "2021-03-08", "close": 68.92, "volume": 213200.0}, {"date": "2021-03-09", "close": 64.89, "volume": 139717.0}, {"date": "2021-03-10", "close": 66.9, "volume": 96550.0}, {"date": "2021-03-11", "close": 67.54, "volume": 134540.0}, {"date": "2021-03-12", "close": 67.1, "volume": 80671.0}, {"date": "2021-03-15", "close": 64.2, "volume": 117695.0}, {"date": "2021-03-16", "close": 61.33, "volume": 242119.0}, {"date": "2021-03-17", "close": 58.8, "volume": 89631.0}, {"date": "2021-03-18", "close": 55.66, "volume": 117009.0}, {"date": "2021-03-19", "close": 55.0, "volume": 518670.0}, {"date": "2021-03-22", "close": 54.03, "volume": 83654.0}, {"date": "2021-03-23", "close": 53.28, "volume": 171797.0}, {"date": "2021-03-24", "close": 55.01, "volume": 172949.0}, {"date": "2021-03-25", "close": 55.55, "volume": 144335.0}, {"date": "2021-03-26", "close": 57.0, "volume": 101020.0}, {"date": "2021-03-29", "close": 53.54, "volume": 147037.0}, {"date": "2021-03-30", "close": 53.68, "volume": 80543.0}, {"date": "2021-03-31", "close": 54.26, "volume": 107966.0}, {"date": "2021-04-01", "close": 55.29, "volume": 108213.0}, {"date": "2021-04-05", "close": 54.49, "volume": 197835.0}, {"date": "2021-04-06", "close": 52.43, "volume": 76227.0}, {"date": "2021-04-07", "close": 52.31, "volume": 74560.0}, {"date": "2021-04-08", "close": 53.01, "volume": 69034.0}, {"date": "2021-04-09", "close": 51.53, "volume": 80444.0}, {"date": "2021-04-12", "close": 52.11, "volume": 74661.0}, {"date": "2021-04-13", "close": 51.96, "volume": 65712.0}, {"date": "2021-04-14", "close": 56.98, "volume": 162017.0}, {"date": "2021-04-15", "close": 54.92, "volume": 86557.0}, {"date": "2021-04-16", "close": 56.03, "volume": 88462.0}, {"date": "2021-04-19", "close": 56.58, "volume": 78569.0}, {"date": "2021-04-20", "close": 51.76, "volume": 124593.0}, {"date": "2021-04-21", "close": 52.85, "volume": 93122.0}, {"date": "2021-04-22", "close": 52.01, "volume": 135825.0}, {"date": "2021-04-23", "close": 50.0, "volume": 123632.0}, {"date": "2021-04-26", "close": 51.05, "volume": 66118.0}, {"date": "2021-04-27", "close": 50.26, "volume": 157883.0}, {"date": "2021-04-28", "close": 52.13, "volume": 207552.0}, {"date": "2021-04-29", "close": 54.32, "volume": 188373.0}, {"date": "2021-04-30", "close": 54.0, "volume": 120806.0}, {"date": "2021-05-03", "close": 57.01, "volume": 133351.0}, {"date": "2021-05-04", "close": 50.05, "volume": 623849.0}, {"date": "2021-05-05", "close": 54.46, "volume": 1169058.0}, {"date": "2021-05-06", "close": 54.8, "volume": 258241.0}, {"date": "2021-05-07", "close": 55.67, "volume": 354673.0}, {"date": "2021-05-10", "close": 56.38, "volume": 248505.0}, {"date": "2021-05-11", "close": 58.26, "volume": 131279.0}, {"date": "2021-05-12", "close": 54.09, "volume": 197338.0}, {"date": "2021-05-13", "close": 52.85, "volume": 220135.0}, {"date": "2021-05-14", "close": 53.8, "volume": 81395.0}, {"date": "2021-05-17", "close": 54.23, "volume": 119765.0}, {"date": "2021-05-18", "close": 53.07, "volume": 77456.0}, {"date": "2021-05-19", "close": 51.94, "volume": 114305.0}, {"date": "2021-05-20", "close": 51.42, "volume": 168925.0}, {"date": "2021-05-21", "close": 51.93, "volume": 60584.0}, {"date": "2021-05-24", "close": 52.31, "volume": 119113.0}, {"date": "2021-05-25", "close": 52.23, "volume": 148462.0}, {"date": "2021-05-26", "close": 52.97, "volume": 91425.0}, {"date": "2021-05-27", "close": 54.01, "volume": 94741.0}, {"date": "2021-05-28", "close": 52.97, "volume": 64521.0}, {"date": "2021-06-01", "close": 54.14, "volume": 155623.0}, {"date": "2021-06-02", "close": 57.89, "volume": 197361.0}, {"date": "2021-06-03", "close": 60.54, "volume": 201588.0}, {"date": "2021-06-04", "close": 59.84, "volume": 156345.0}, {"date": "2021-06-07", "close": 58.62, "volume": 124204.0}, {"date": "2021-06-08", "close": 60.2, "volume": 149346.0}, {"date": "2021-06-09", "close": 59.73, "volume": 133857.0}, {"date": "2021-06-10", "close": 59.52, "volume": 121229.0}, {"date": "2021-06-11", "close": 60.31, "volume": 169199.0}, {"date": "2021-06-14", "close": 61.59, "volume": 334885.0}, {"date": "2021-06-15", "close": 60.98, "volume": 197784.0}, {"date": "2021-06-16", "close": 59.68, "volume": 178428.0}, {"date": "2021-06-17", "close": 56.03, "volume": 208154.0}, {"date": "2021-06-18", "close": 55.03, "volume": 900033.0}, {"date": "2021-06-21", "close": 57.09, "volume": 208708.0}, {"date": "2021-06-22", "close": 55.95, "volume": 136750.0}, {"date": "2021-06-23", "close": 56.91, "volume": 109399.0}, {"date": "2021-06-24", "close": 58.82, "volume": 109342.0}, {"date": "2021-06-25", "close": 56.9, "volume": 761608.0}, {"date": "2021-06-28", "close": 52.77, "volume": 139918.0}, {"date": "2021-06-29", "close": 55.26, "volume": 161807.0}, {"date": "2021-06-30", "close": 56.21, "volume": 79202.0}, {"date": "2021-07-01", "close": 57.56, "volume": 72278.0}, {"date": "2021-07-02", "close": 59.21, "volume": 253163.0}, {"date": "2021-07-06", "close": 56.05, "volume": 173042.0}, {"date": "2021-07-07", "close": 55.14, "volume": 161765.0}, {"date": "2021-07-08", "close": 54.64, "volume": 140486.0}, {"date": "2021-07-09", "close": 57.05, "volume": 72244.0}, {"date": "2021-07-12", "close": 57.4, "volume": 90332.0}, {"date": "2021-07-13", "close": 55.94, "volume": 78349.0}, {"date": "2021-07-14", "close": 52.82, "volume": 79863.0}, {"date": "2021-07-15", "close": 51.32, "volume": 119902.0}, {"date": "2021-07-16", "close": 50.79, "volume": 75866.0}, {"date": "2021-07-19", "close": 48.36, "volume": 126656.0}, {"date": "2021-07-20", "close": 49.84, "volume": 188291.0}, {"date": "2021-07-21", "close": 50.45, "volume": 169595.0}, {"date": "2021-07-22", "close": 47.17, "volume": 309184.0}, {"date": "2021-07-23", "close": 41.84, "volume": 955925.0}, {"date": "2021-07-26", "close": 43.49, "volume": 305082.0}, {"date": "2021-07-27", "close": 43.4, "volume": 246575.0}, {"date": "2021-07-28", "close": 43.83, "volume": 474476.0}, {"date": "2021-07-29", "close": 44.81, "volume": 100808.0}, {"date": "2021-07-30", "close": 43.77, "volume": 101411.0}, {"date": "2021-08-02", "close": 43.31, "volume": 115918.0}, {"date": "2021-08-03", "close": 43.6, "volume": 122876.0}, {"date": "2021-08-04", "close": 41.88, "volume": 121731.0}, {"date": "2021-08-05", "close": 41.78, "volume": 68736.0}, {"date": "2021-08-06", "close": 43.27, "volume": 85586.0}, {"date": "2021-08-09", "close": 42.48, "volume": 93770.0}, {"date": "2021-08-10", "close": 43.49, "volume": 81003.0}, {"date": "2021-08-11", "close": 43.25, "volume": 47038.0}, {"date": "2021-08-12", "close": 42.03, "volume": 64629.0}, {"date": "2021-08-13", "close": 40.46, "volume": 57487.0}, {"date": "2021-08-16", "close": 39.61, "volume": 63853.0}, {"date": "2021-08-17", "close": 38.75, "volume": 53170.0}, {"date": "2021-08-18", "close": 37.71, "volume": 94371.0}, {"date": "2021-08-19", "close": 36.56, "volume": 94301.0}, {"date": "2021-08-20", "close": 37.08, "volume": 83496.0}, {"date": "2021-08-23", "close": 38.54, "volume": 61972.0}, {"date": "2021-08-24", "close": 39.07, "volume": 126844.0}, {"date": "2021-08-25", "close": 39.12, "volume": 57224.0}, {"date": "2021-08-26", "close": 38.51, "volume": 98943.0}, {"date": "2021-08-27", "close": 41.34, "volume": 155340.0}, {"date": "2021-08-30", "close": 40.07, "volume": 131671.0}, {"date": "2021-08-31", "close": 40.17, "volume": 91145.0}, {"date": "2021-09-01", "close": 40.97, "volume": 86111.0}, {"date": "2021-09-02", "close": 40.78, "volume": 43101.0}, {"date": "2021-09-03", "close": 39.95, "volume": 55543.0}, {"date": "2021-09-07", "close": 40.57, "volume": 58438.0}, {"date": "2021-09-08", "close": 39.96, "volume": 111055.0}, {"date": "2021-09-09", "close": 40.3, "volume": 98313.0}, {"date": "2021-09-10", "close": 40.04, "volume": 66207.0}, {"date": "2021-09-13", "close": 41.25, "volume": 69784.0}, {"date": "2021-09-14", "close": 39.97, "volume": 119803.0}, {"date": "2021-09-15", "close": 40.42, "volume": 104731.0}, {"date": "2021-09-16", "close": 39.97, "volume": 65910.0}, {"date": "2021-09-17", "close": 39.38, "volume": 384893.0}, {"date": "2021-09-20", "close": 37.65, "volume": 101377.0}, {"date": "2021-09-21", "close": 35.91, "volume": 123815.0}, {"date": "2021-09-22", "close": 35.93, "volume": 136664.0}, {"date": "2021-09-23", "close": 36.75, "volume": 177539.0}, {"date": "2021-09-24", "close": 36.9, "volume": 152994.0}, {"date": "2021-09-27", "close": 38.49, "volume": 139656.0}, {"date": "2021-09-28", "close": 37.4, "volume": 122889.0}, {"date": "2021-09-29", "close": 36.84, "volume": 100668.0}, {"date": "2021-09-30", "close": 36.91, "volume": 59939.0}, {"date": "2021-10-01", "close": 39.49, "volume": 143117.0}, {"date": "2021-10-04", "close": 39.08, "volume": 182705.0}, {"date": "2021-10-05", "close": 39.09, "volume": 89565.0}, {"date": "2021-10-06", "close": 37.53, "volume": 105521.0}, {"date": "2021-10-07", "close": 38.73, "volume": 69121.0}, {"date": "2021-10-08", "close": 39.82, "volume": 194239.0}, {"date": "2021-10-11", "close": 40.46, "volume": 149521.0}, {"date": "2021-10-12", "close": 41.84, "volume": 143740.0}, {"date": "2021-10-13", "close": 39.37, "volume": 152854.0}, {"date": "2021-10-14", "close": 40.55, "volume": 61836.0}, {"date": "2021-10-15", "close": 41.55, "volume": 95526.0}, {"date": "2021-10-18", "close": 38.07, "volume": 146454.0}, {"date": "2021-10-19", "close": 39.06, "volume": 132091.0}, {"date": "2021-10-20", "close": 38.98, "volume": 107017.0}, {"date": "2021-10-21", "close": 39.23, "volume": 162492.0}, {"date": "2021-10-22", "close": 41.72, "volume": 452160.0}, {"date": "2021-10-25", "close": 41.83, "volume": 150919.0}, {"date": "2021-10-26", "close": 43.39, "volume": 213259.0}, {"date": "2021-10-27", "close": 41.67, "volume": 113389.0}, {"date": "2021-10-28", "close": 42.51, "volume": 102854.0}, {"date": "2021-10-29", "close": 41.78, "volume": 89664.0}, {"date": "2021-11-01", "close": 41.09, "volume": 100185.0}, {"date": "2021-11-02", "close": 40.74, "volume": 73334.0}, {"date": "2021-11-03", "close": 41.2, "volume": 136853.0}, {"date": "2021-11-04", "close": 40.65, "volume": 129670.0}, {"date": "2021-11-05", "close": 43.36, "volume": 84393.0}, {"date": "2021-11-08", "close": 47.22, "volume": 178137.0}, {"date": "2021-11-09", "close": 45.3, "volume": 117259.0}, {"date": "2021-11-10", "close": 43.71, "volume": 90941.0}, {"date": "2021-11-11", "close": 43.96, "volume": 62923.0}, {"date": "2021-11-12", "close": 42.5, "volume": 44845.0}, {"date": "2021-11-15", "close": 42.26, "volume": 73606.0}, {"date": "2021-11-16", "close": 42.52, "volume": 67242.0}, {"date": "2021-11-17", "close": 40.76, "volume": 55919.0}, {"date": "2021-11-18", "close": 40.17, "volume": 79196.0}, {"date": "2021-11-19", "close": 38.09, "volume": 77809.0}, {"date": "2021-11-22", "close": 38.71, "volume": 94981.0}, {"date": "2021-11-23", "close": 39.32, "volume": 95971.0}, {"date": "2021-11-24", "close": 38.63, "volume": 66186.0}, {"date": "2021-11-26", "close": 37.04, "volume": 53666.0}, {"date": "2021-11-29", "close": 37.04, "volume": 142059.0}, {"date": "2021-11-30", "close": 36.5, "volume": 257341.0}, {"date": "2021-12-01", "close": 35.51, "volume": 137771.0}, {"date": "2021-12-02", "close": 36.82, "volume": 82159.0}, {"date": "2021-12-03", "close": 35.52, "volume": 63910.0}, {"date": "2021-12-06", "close": 38.37, "volume": 151464.0}, {"date": "2021-12-07", "close": 38.3, "volume": 106001.0}, {"date": "2021-12-08", "close": 38.66, "volume": 52456.0}, {"date": "2021-12-09", "close": 39.0, "volume": 72962.0}, {"date": "2021-12-10", "close": 39.2, "volume": 79576.0}, {"date": "2021-12-13", "close": 37.42, "volume": 75742.0}, {"date": "2021-12-14", "close": 36.69, "volume": 68253.0}, {"date": "2021-12-15", "close": 36.27, "volume": 219837.0}, {"date": "2021-12-16", "close": 37.23, "volume": 121192.0}, {"date": "2021-12-17", "close": 38.59, "volume": 1008926.0}, {"date": "2021-12-20", "close": 36.34, "volume": 150824.0}, {"date": "2021-12-21", "close": 39.88, "volume": 94438.0}, {"date": "2021-12-22", "close": 39.38, "volume": 91854.0}, {"date": "2021-12-23", "close": 40.82, "volume": 79216.0}, {"date": "2021-12-27", "close": 40.62, "volume": 66104.0}, {"date": "2021-12-28", "close": 39.91, "volume": 71102.0}, {"date": "2021-12-29", "close": 39.57, "volume": 88005.0}, {"date": "2021-12-30", "close": 40.34, "volume": 116678.0}, {"date": "2021-12-31", "close": 39.61, "volume": 123423.0}, {"date": "2022-01-03", "close": 42.9, "volume": 122755.0}, {"date": "2022-01-04", "close": 44.25, "volume": 76477.0}, {"date": "2022-01-05", "close": 42.2, "volume": 81589.0}, {"date": "2022-01-06", "close": 42.84, "volume": 70816.0}, {"date": "2022-01-07", "close": 43.15, "volume": 46816.0}, {"date": "2022-01-10", "close": 43.15, "volume": 71488.0}, {"date": "2022-01-11", "close": 44.4, "volume": 108361.0}, {"date": "2022-01-12", "close": 44.09, "volume": 81612.0}, {"date": "2022-01-13", "close": 43.7, "volume": 62549.0}, {"date": "2022-01-14", "close": 46.58, "volume": 85804.0}, {"date": "2022-01-18", "close": 44.45, "volume": 119905.0}, {"date": "2022-01-19", "close": 42.68, "volume": 158862.0}, {"date": "2022-01-20", "close": 41.78, "volume": 112455.0}, {"date": "2022-01-21", "close": 40.65, "volume": 103301.0}, {"date": "2022-01-24", "close": 41.53, "volume": 150872.0}, {"date": "2022-01-25", "close": 41.94, "volume": 162517.0}, {"date": "2022-01-26", "close": 40.87, "volume": 106701.0}, {"date": "2022-01-27", "close": 39.39, "volume": 88489.0}, {"date": "2022-01-28", "close": 39.15, "volume": 89410.0}, {"date": "2022-01-31", "close": 40.34, "volume": 136344.0}, {"date": "2022-02-01", "close": 40.62, "volume": 133606.0}, {"date": "2022-02-02", "close": 38.89, "volume": 119124.0}, {"date": "2022-02-03", "close": 36.75, "volume": 97641.0}, {"date": "2022-02-04", "close": 37.35, "volume": 98731.0}, {"date": "2022-02-07", "close": 36.89, "volume": 83926.0}, {"date": "2022-02-08", "close": 36.26, "volume": 87409.0}, {"date": "2022-02-09", "close": 36.54, "volume": 71779.0}, {"date": "2022-02-10", "close": 36.2, "volume": 92738.0}, {"date": "2022-02-11", "close": 37.02, "volume": 78425.0}, {"date": "2022-02-14", "close": 36.16, "volume": 103661.0}, {"date": "2022-02-15", "close": 37.27, "volume": 81716.0}, {"date": "2022-02-16", "close": 37.16, "volume": 69676.0}, {"date": "2022-02-17", "close": 36.03, "volume": 104344.0}, {"date": "2022-02-18", "close": 35.2, "volume": 65009.0}, {"date": "2022-02-22", "close": 34.07, "volume": 106548.0}, {"date": "2022-02-23", "close": 33.73, "volume": 68104.0}, {"date": "2022-02-24", "close": 35.1, "volume": 110681.0}, {"date": "2022-02-25", "close": 31.97, "volume": 299561.0}, {"date": "2022-02-28", "close": 29.4, "volume": 282952.0}, {"date": "2022-03-01", "close": 27.09, "volume": 431040.0}, {"date": "2022-03-02", "close": 27.69, "volume": 198702.0}, {"date": "2022-03-03", "close": 26.56, "volume": 166692.0}, {"date": "2022-03-04", "close": 26.89, "volume": 222944.0}, {"date": "2022-03-07", "close": 28.25, "volume": 214194.0}, {"date": "2022-03-08", "close": 29.77, "volume": 301715.0}, {"date": "2022-03-09", "close": 30.86, "volume": 273169.0}, {"date": "2022-03-10", "close": 32.62, "volume": 192663.0}, {"date": "2022-03-11", "close": 33.1, "volume": 214603.0}, {"date": "2022-03-14", "close": 33.12, "volume": 295167.0}, {"date": "2022-03-15", "close": 33.08, "volume": 306059.0}, {"date": "2022-03-16", "close": 33.28, "volume": 228776.0}, {"date": "2022-03-17", "close": 35.25, "volume": 101475.0}, {"date": "2022-03-18", "close": 34.79, "volume": 434664.0}, {"date": "2022-03-21", "close": 33.6, "volume": 92052.0}, {"date": "2022-03-22", "close": 32.07, "volume": 90393.0}, {"date": "2022-03-23", "close": 31.41, "volume": 114878.0}, {"date": "2022-03-24", "close": 30.69, "volume": 174482.0}, {"date": "2022-03-25", "close": 31.93, "volume": 130561.0}, {"date": "2022-03-28", "close": 31.29, "volume": 125741.0}, {"date": "2022-03-29", "close": 31.58, "volume": 165119.0}, {"date": "2022-03-30", "close": 30.5, "volume": 170917.0}, {"date": "2022-03-31", "close": 30.5, "volume": 146986.0}, {"date": "2022-04-01", "close": 32.11, "volume": 160577.0}, {"date": "2022-04-04", "close": 32.7, "volume": 195540.0}, {"date": "2022-04-05", "close": 30.95, "volume": 154506.0}, {"date": "2022-04-06", "close": 29.23, "volume": 84542.0}, {"date": "2022-04-07", "close": 27.95, "volume": 122499.0}, {"date": "2022-04-08", "close": 27.61, "volume": 83039.0}, {"date": "2022-04-11", "close": 26.47, "volume": 90140.0}, {"date": "2022-04-12", "close": 27.5, "volume": 70319.0}, {"date": "2022-04-13", "close": 28.01, "volume": 111588.0}, {"date": "2022-04-14", "close": 28.36, "volume": 53284.0}, {"date": "2022-04-18", "close": 28.25, "volume": 64702.0}, {"date": "2022-04-19", "close": 28.93, "volume": 106210.0}, {"date": "2022-04-20", "close": 27.79, "volume": 63658.0}, {"date": "2022-04-21", "close": 26.08, "volume": 106630.0}, {"date": "2022-04-22", "close": 23.92, "volume": 115776.0}, {"date": "2022-04-25", "close": 23.26, "volume": 158694.0}, {"date": "2022-04-26", "close": 21.89, "volume": 144335.0}, {"date": "2022-04-27", "close": 21.69, "volume": 126790.0}, {"date": "2022-04-28", "close": 21.77, "volume": 192808.0}, {"date": "2022-04-29", "close": 19.99, "volume": 141044.0}, {"date": "2022-05-02", "close": 19.5, "volume": 241809.0}, {"date": "2022-05-03", "close": 20.16, "volume": 252876.0}, {"date": "2022-05-04", "close": 22.45, "volume": 171197.0}, {"date": "2022-05-05", "close": 21.3, "volume": 126303.0}, {"date": "2022-05-06", "close": 25.41, "volume": 441911.0}, {"date": "2022-05-09", "close": 23.4, "volume": 241489.0}, {"date": "2022-05-10", "close": 21.97, "volume": 175693.0}, {"date": "2022-05-11", "close": 21.55, "volume": 118563.0}, {"date": "2022-05-12", "close": 21.72, "volume": 105002.0}, {"date": "2022-05-13", "close": 21.66, "volume": 102122.0}, {"date": "2022-05-16", "close": 22.99, "volume": 109280.0}, {"date": "2022-05-17", "close": 24.78, "volume": 106865.0}, {"date": "2022-05-18", "close": 24.97, "volume": 182183.0}, {"date": "2022-05-19", "close": 24.97, "volume": 114977.0}, {"date": "2022-05-20", "close": 26.05, "volume": 91254.0}, {"date": "2022-05-23", "close": 26.06, "volume": 108586.0}, {"date": "2022-05-24", "close": 26.04, "volume": 74167.0}, {"date": "2022-05-25", "close": 27.36, "volume": 111831.0}, {"date": "2022-05-26", "close": 27.02, "volume": 127482.0}, {"date": "2022-05-27", "close": 27.74, "volume": 55426.0}, {"date": "2022-05-31", "close": 27.67, "volume": 114190.0}, {"date": "2022-06-01", "close": 28.92, "volume": 87398.0}, {"date": "2022-06-02", "close": 28.57, "volume": 133291.0}, {"date": "2022-06-03", "close": 29.61, "volume": 84701.0}, {"date": "2022-06-06", "close": 30.44, "volume": 131766.0}, {"date": "2022-06-07", "close": 30.31, "volume": 112138.0}, {"date": "2022-06-08", "close": 27.74, "volume": 198610.0}, {"date": "2022-06-09", "close": 26.78, "volume": 114048.0}, {"date": "2022-06-10", "close": 25.59, "volume": 158803.0}, {"date": "2022-06-13", "close": 23.55, "volume": 238495.0}, {"date": "2022-06-14", "close": 22.48, "volume": 166935.0}, {"date": "2022-06-15", "close": 22.05, "volume": 139209.0}, {"date": "2022-06-16", "close": 19.09, "volume": 127461.0}, {"date": "2022-06-17", "close": 17.52, "volume": 316299.0}, {"date": "2022-06-21", "close": 19.81, "volume": 176620.0}, {"date": "2022-06-22", "close": 19.06, "volume": 166277.0}, {"date": "2022-06-23", "close": 17.2, "volume": 217945.0}, {"date": "2022-06-24", "close": 18.87, "volume": 566167.0}, {"date": "2022-06-27", "close": 19.53, "volume": 266021.0}, {"date": "2022-06-28", "close": 19.44, "volume": 80324.0}, {"date": "2022-06-29", "close": 18.21, "volume": 89384.0}, {"date": "2022-06-30", "close": 18.03, "volume": 104451.0}, {"date": "2022-07-01", "close": 18.21, "volume": 98303.0}, {"date": "2022-07-05", "close": 17.5, "volume": 163355.0}, {"date": "2022-07-06", "close": 16.51, "volume": 116144.0}, {"date": "2022-07-07", "close": 18.48, "volume": 121030.0}, {"date": "2022-07-08", "close": 19.3, "volume": 105667.0}, {"date": "2022-07-11", "close": 19.04, "volume": 122462.0}, {"date": "2022-07-12", "close": 18.01, "volume": 114048.0}, {"date": "2022-07-13", "close": 16.94, "volume": 78808.0}, {"date": "2022-07-14", "close": 17.43, "volume": 88801.0}, {"date": "2022-07-15", "close": 17.95, "volume": 88733.0}, {"date": "2022-07-18", "close": 19.08, "volume": 79613.0}, {"date": "2022-07-19", "close": 20.44, "volume": 107041.0}, {"date": "2022-07-20", "close": 20.07, "volume": 84650.0}, {"date": "2022-07-21", "close": 19.52, "volume": 76398.0}, {"date": "2022-07-22", "close": 19.49, "volume": 98283.0}, {"date": "2022-07-25", "close": 20.06, "volume": 73079.0}, {"date": "2022-07-26", "close": 20.21, "volume": 44370.0}, {"date": "2022-07-27", "close": 20.9, "volume": 129940.0}, {"date": "2022-07-28", "close": 20.71, "volume": 44254.0}, {"date": "2022-07-29", "close": 22.76, "volume": 123593.0}, {"date": "2022-08-01", "close": 21.71, "volume": 132783.0}, {"date": "2022-08-02", "close": 20.55, "volume": 101869.0}, {"date": "2022-08-03", "close": 20.45, "volume": 88454.0}, {"date": "2022-08-04", "close": 20.7, "volume": 70682.0}, {"date": "2022-08-05", "close": 21.75, "volume": 188753.0}, {"date": "2022-08-08", "close": 22.85, "volume": 121289.0}, {"date": "2022-08-09", "close": 23.02, "volume": 92040.0}, {"date": "2022-08-10", "close": 22.56, "volume": 143228.0}, {"date": "2022-08-11", "close": 22.88, "volume": 97298.0}, {"date": "2022-08-12", "close": 23.4, "volume": 103856.0}, {"date": "2022-08-15", "close": 22.49, "volume": 140716.0}, {"date": "2022-08-16", "close": 24.0, "volume": 235648.0}, {"date": "2022-08-17", "close": 26.36, "volume": 296308.0}, {"date": "2022-08-18", "close": 27.04, "volume": 147269.0}, {"date": "2022-08-19", "close": 24.65, "volume": 133275.0}, {"date": "2022-08-22", "close": 24.2, "volume": 109491.0}, {"date": "2022-08-23", "close": 24.19, "volume": 90629.0}, {"date": "2022-08-24", "close": 24.0, "volume": 145648.0}, {"date": "2022-08-25", "close": 25.26, "volume": 127165.0}, {"date": "2022-08-26", "close": 24.18, "volume": 73836.0}, {"date": "2022-08-29", "close": 24.21, "volume": 69299.0}, {"date": "2022-08-30", "close": 22.65, "volume": 73327.0}, {"date": "2022-08-31", "close": 22.32, "volume": 83466.0}, {"date": "2022-09-01", "close": 21.45, "volume": 122543.0}, {"date": "2022-09-02", "close": 21.58, "volume": 171380.0}, {"date": "2022-09-06", "close": 19.23, "volume": 227786.0}, {"date": "2022-09-07", "close": 19.48, "volume": 187740.0}, {"date": "2022-09-08", "close": 19.08, "volume": 93944.0}, {"date": "2022-09-09", "close": 19.77, "volume": 235090.0}, {"date": "2022-09-12", "close": 19.11, "volume": 356919.0}, {"date": "2022-09-13", "close": 17.07, "volume": 272837.0}, {"date": "2022-09-14", "close": 18.51, "volume": 287288.0}, {"date": "2022-09-15", "close": 18.75, "volume": 312483.0}, {"date": "2022-09-16", "close": 19.26, "volume": 1320307.0}, {"date": "2022-09-19", "close": 18.47, "volume": 169129.0}, {"date": "2022-09-20", "close": 19.48, "volume": 348823.0}, {"date": "2022-09-21", "close": 18.05, "volume": 176069.0}, {"date": "2022-09-22", "close": 17.64, "volume": 120517.0}, {"date": "2022-09-23", "close": 16.28, "volume": 127572.0}, {"date": "2022-09-26", "close": 15.75, "volume": 323898.0}, {"date": "2022-09-27", "close": 15.77, "volume": 335497.0}, {"date": "2022-09-28", "close": 15.01, "volume": 628850.0}, {"date": "2022-09-29", "close": 15.63, "volume": 580288.0}, {"date": "2022-09-30", "close": 15.98, "volume": 322672.0}, {"date": "2022-10-03", "close": 17.37, "volume": 116425.0}, {"date": "2022-10-04", "close": 18.6, "volume": 121671.0}, {"date": "2022-10-05", "close": 18.5, "volume": 111253.0}, {"date": "2022-10-06", "close": 18.55, "volume": 72636.0}, {"date": "2022-10-07", "close": 16.96, "volume": 136094.0}, {"date": "2022-10-10", "close": 17.44, "volume": 90073.0}, {"date": "2022-10-11", "close": 16.78, "volume": 107427.0}, {"date": "2022-10-12", "close": 16.7, "volume": 61072.0}, {"date": "2022-10-13", "close": 17.43, "volume": 84134.0}, {"date": "2022-10-14", "close": 16.1, "volume": 81666.0}, {"date": "2022-10-17", "close": 16.78, "volume": 94295.0}, {"date": "2022-10-18", "close": 17.49, "volume": 130728.0}, {"date": "2022-10-19", "close": 18.64, "volume": 408160.0}, {"date": "2022-10-20", "close": 18.18, "volume": 150316.0}, {"date": "2022-10-21", "close": 19.25, "volume": 94200.0}, {"date": "2022-10-24", "close": 19.27, "volume": 141495.0}, {"date": "2022-10-25", "close": 19.61, "volume": 94495.0}, {"date": "2022-10-26", "close": 20.22, "volume": 115003.0}, {"date": "2022-10-27", "close": 19.47, "volume": 289672.0}, {"date": "2022-10-28", "close": 20.81, "volume": 177118.0}, {"date": "2022-10-31", "close": 21.64, "volume": 148531.0}, {"date": "2022-11-01", "close": 21.63, "volume": 143227.0}, {"date": "2022-11-02", "close": 20.91, "volume": 156319.0}, {"date": "2022-11-03", "close": 19.58, "volume": 172866.0}, {"date": "2022-11-04", "close": 21.47, "volume": 316786.0}, {"date": "2022-11-07", "close": 20.98, "volume": 213210.0}, {"date": "2022-11-08", "close": 21.25, "volume": 154318.0}, {"date": "2022-11-09", "close": 20.34, "volume": 104022.0}, {"date": "2022-11-10", "close": 21.5, "volume": 108305.0}, {"date": "2022-11-11", "close": 21.65, "volume": 117498.0}, {"date": "2022-11-14", "close": 20.95, "volume": 132792.0}, {"date": "2022-11-15", "close": 20.41, "volume": 115326.0}, {"date": "2022-11-16", "close": 20.2, "volume": 121900.0}, {"date": "2022-11-17", "close": 20.28, "volume": 69785.0}, {"date": "2022-11-18", "close": 19.47, "volume": 87842.0}, {"date": "2022-11-21", "close": 18.36, "volume": 146893.0}, {"date": "2022-11-22", "close": 18.27, "volume": 160212.0}, {"date": "2022-11-23", "close": 17.73, "volume": 196977.0}, {"date": "2022-11-25", "close": 18.06, "volume": 71398.0}, {"date": "2022-11-28", "close": 17.66, "volume": 139571.0}, {"date": "2022-11-29", "close": 17.84, "volume": 155673.0}, {"date": "2022-11-30", "close": 18.39, "volume": 622567.0}, {"date": "2022-12-01", "close": 18.64, "volume": 196080.0}, {"date": "2022-12-02", "close": 18.47, "volume": 98577.0}, {"date": "2022-12-05", "close": 17.5, "volume": 103604.0}, {"date": "2022-12-06", "close": 16.96, "volume": 103950.0}, {"date": "2022-12-07", "close": 16.8, "volume": 91569.0}, {"date": "2022-12-08", "close": 16.91, "volume": 135118.0}, {"date": "2022-12-09", "close": 15.88, "volume": 168369.0}, {"date": "2022-12-12", "close": 15.99, "volume": 293860.0}, {"date": "2022-12-13", "close": 17.0, "volume": 446447.0}, {"date": "2022-12-14", "close": 16.98, "volume": 187028.0}, {"date": "2022-12-15", "close": 16.59, "volume": 304839.0}, {"date": "2022-12-16", "close": 16.14, "volume": 425789.0}, {"date": "2022-12-19", "close": 15.59, "volume": 155978.0}, {"date": "2022-12-20", "close": 15.9, "volume": 146827.0}, {"date": "2022-12-21", "close": 15.89, "volume": 115493.0}, {"date": "2022-12-22", "close": 16.47, "volume": 196447.0}, {"date": "2022-12-23", "close": 17.35, "volume": 89498.0}, {"date": "2022-12-27", "close": 18.41, "volume": 149841.0}, {"date": "2022-12-28", "close": 18.57, "volume": 135451.0}, {"date": "2022-12-29", "close": 20.07, "volume": 203960.0}, {"date": "2022-12-30", "close": 19.44, "volume": 142471.0}, {"date": "2023-01-03", "close": 17.74, "volume": 126837.0}, {"date": "2023-01-04", "close": 18.02, "volume": 124589.0}, {"date": "2023-01-05", "close": 18.28, "volume": 78115.0}, {"date": "2023-01-06", "close": 19.01, "volume": 79425.0}, {"date": "2023-01-09", "close": 19.19, "volume": 91743.0}, {"date": "2023-01-10", "close": 19.82, "volume": 88829.0}, {"date": "2023-01-11", "close": 20.54, "volume": 127524.0}, {"date": "2023-01-12", "close": 21.99, "volume": 151242.0}, {"date": "2023-01-13", "close": 21.81, "volume": 108217.0}, {"date": "2023-01-17", "close": 21.95, "volume": 146968.0}, {"date": "2023-01-18", "close": 21.1, "volume": 143524.0}, {"date": "2023-01-19", "close": 21.23, "volume": 129667.0}, {"date": "2023-01-20", "close": 22.03, "volume": 103541.0}, {"date": "2023-01-23", "close": 21.4, "volume": 103613.0}, {"date": "2023-01-24", "close": 20.43, "volume": 85259.0}, {"date": "2023-01-25", "close": 20.71, "volume": 87741.0}, {"date": "2023-01-26", "close": 21.54, "volume": 56386.0}, {"date": "2023-01-27", "close": 21.34, "volume": 107245.0}, {"date": "2023-01-30", "close": 21.12, "volume": 80061.0}, {"date": "2023-01-31", "close": 22.74, "volume": 104247.0}, {"date": "2023-02-01", "close": 23.95, "volume": 263918.0}, {"date": "2023-02-02", "close": 25.1, "volume": 197294.0}, {"date": "2023-02-03", "close": 25.39, "volume": 234519.0}, {"date": "2023-02-06", "close": 25.56, "volume": 184973.0}, {"date": "2023-02-07", "close": 25.87, "volume": 195470.0}, {"date": "2023-02-08", "close": 25.88, "volume": 125320.0}, {"date": "2023-02-09", "close": 25.25, "volume": 302798.0}, {"date": "2023-02-10", "close": 25.11, "volume": 138135.0}, {"date": "2023-02-13", "close": 25.7, "volume": 200075.0}, {"date": "2023-02-14", "close": 25.67, "volume": 164976.0}, {"date": "2023-02-15", "close": 26.07, "volume": 245565.0}, {"date": "2023-02-16", "close": 25.85, "volume": 140295.0}, {"date": "2023-02-17", "close": 25.84, "volume": 127239.0}, {"date": "2023-02-21", "close": 23.92, "volume": 132440.0}, {"date": "2023-02-22", "close": 24.9, "volume": 146173.0}, {"date": "2023-02-23", "close": 26.09, "volume": 184745.0}, {"date": "2023-02-24", "close": 25.13, "volume": 241712.0}, {"date": "2023-02-27", "close": 25.95, "volume": 203825.0}, {"date": "2023-02-28", "close": 26.77, "volume": 333380.0}, {"date": "2023-03-01", "close": 26.34, "volume": 116334.0}, {"date": "2023-03-02", "close": 27.0, "volume": 111523.0}, {"date": "2023-03-03", "close": 27.08, "volume": 131226.0}, {"date": "2023-03-06", "close": 26.11, "volume": 129884.0}, {"date": "2023-03-07", "close": 26.47, "volume": 145190.0}, {"date": "2023-03-08", "close": 25.02, "volume": 108773.0}, {"date": "2023-03-09", "close": 24.2, "volume": 116834.0}, {"date": "2023-03-10", "close": 23.25, "volume": 145528.0}, {"date": "2023-03-13", "close": 21.18, "volume": 167569.0}, {"date": "2023-03-14", "close": 22.0, "volume": 134022.0}, {"date": "2023-03-15", "close": 20.97, "volume": 172684.0}, {"date": "2023-03-16", "close": 21.59, "volume": 142956.0}, {"date": "2023-03-17", "close": 21.02, "volume": 510472.0}, {"date": "2023-03-20", "close": 21.47, "volume": 120305.0}, {"date": "2023-03-21", "close": 21.7, "volume": 115463.0}, {"date": "2023-03-22", "close": 21.23, "volume": 108017.0}, {"date": "2023-03-23", "close": 20.16, "volume": 117198.0}, {"date": "2023-03-24", "close": 20.21, "volume": 125242.0}, {"date": "2023-03-27", "close": 21.24, "volume": 90796.0}, {"date": "2023-03-28", "close": 21.16, "volume": 68922.0}, {"date": "2023-03-29", "close": 21.16, "volume": 102234.0}, {"date": "2023-03-30", "close": 21.27, "volume": 70870.0}, {"date": "2023-03-31", "close": 21.97, "volume": 142860.0}, {"date": "2023-04-03", "close": 22.75, "volume": 139421.0}, {"date": "2023-04-04", "close": 20.83, "volume": 125125.0}, {"date": "2023-04-05", "close": 20.12, "volume": 105331.0}, {"date": "2023-04-06", "close": 20.08, "volume": 115250.0}, {"date": "2023-04-10", "close": 20.23, "volume": 74013.0}, {"date": "2023-04-11", "close": 20.09, "volume": 87636.0}, {"date": "2023-04-12", "close": 19.64, "volume": 70520.0}, {"date": "2023-04-13", "close": 19.97, "volume": 71623.0}, {"date": "2023-04-14", "close": 19.63, "volume": 131122.0}, {"date": "2023-04-17", "close": 19.57, "volume": 105464.0}, {"date": "2023-04-18", "close": 19.62, "volume": 93825.0}, {"date": "2023-04-19", "close": 20.25, "volume": 134376.0}, {"date": "2023-04-20", "close": 20.17, "volume": 106683.0}, {"date": "2023-04-21", "close": 20.21, "volume": 69638.0}, {"date": "2023-04-24", "close": 20.63, "volume": 52665.0}, {"date": "2023-04-25", "close": 19.39, "volume": 109816.0}, {"date": "2023-04-26", "close": 18.67, "volume": 103264.0}, {"date": "2023-04-27", "close": 18.61, "volume": 55303.0}, {"date": "2023-04-28", "close": 18.94, "volume": 84674.0}, {"date": "2023-05-01", "close": 18.98, "volume": 95773.0}, {"date": "2023-05-02", "close": 17.38, "volume": 155701.0}, {"date": "2023-05-03", "close": 17.46, "volume": 152759.0}, {"date": "2023-05-04", "close": 17.56, "volume": 97900.0}, {"date": "2023-05-05", "close": 18.59, "volume": 168381.0}, {"date": "2023-05-08", "close": 17.44, "volume": 97462.0}, {"date": "2023-05-09", "close": 17.64, "volume": 87669.0}, {"date": "2023-05-10", "close": 17.64, "volume": 105591.0}, {"date": "2023-05-11", "close": 17.62, "volume": 92923.0}, {"date": "2023-05-12", "close": 17.39, "volume": 52713.0}, {"date": "2023-05-15", "close": 17.24, "volume": 93321.0}, {"date": "2023-05-16", "close": 16.95, "volume": 113303.0}, {"date": "2023-05-17", "close": 17.39, "volume": 87250.0}, {"date": "2023-05-18", "close": 17.47, "volume": 112244.0}, {"date": "2023-05-19", "close": 17.27, "volume": 79438.0}, {"date": "2023-05-22", "close": 17.39, "volume": 100015.0}, {"date": "2023-05-23", "close": 17.99, "volume": 99928.0}, {"date": "2023-05-24", "close": 17.52, "volume": 106311.0}, {"date": "2023-05-25", "close": 17.27, "volume": 68720.0}, {"date": "2023-05-26", "close": 16.89, "volume": 79308.0}, {"date": "2023-05-30", "close": 16.65, "volume": 109718.0}, {"date": "2023-05-31", "close": 16.22, "volume": 165846.0}, {"date": "2023-06-01", "close": 16.82, "volume": 153486.0}, {"date": "2023-06-02", "close": 18.12, "volume": 129506.0}, {"date": "2023-06-05", "close": 17.12, "volume": 760882.0}, {"date": "2023-06-06", "close": 17.65, "volume": 299251.0}, {"date": "2023-06-07", "close": 18.26, "volume": 230298.0}, {"date": "2023-06-08", "close": 17.88, "volume": 228321.0}, {"date": "2023-06-09", "close": 17.35, "volume": 240441.0}, {"date": "2023-06-12", "close": 17.41, "volume": 283383.0}, {"date": "2023-06-13", "close": 17.68, "volume": 353225.0}, {"date": "2023-06-14", "close": 16.64, "volume": 443790.0}, {"date": "2023-06-15", "close": 16.74, "volume": 602965.0}, {"date": "2023-06-16", "close": 15.87, "volume": 4278987.0}, {"date": "2023-06-20", "close": 15.66, "volume": 368201.0}, {"date": "2023-06-21", "close": 16.1, "volume": 376478.0}, {"date": "2023-06-22", "close": 15.58, "volume": 343714.0}, {"date": "2023-06-23", "close": 16.37, "volume": 533666.0}, {"date": "2023-06-26", "close": 16.69, "volume": 259792.0}, {"date": "2023-06-27", "close": 17.07, "volume": 321522.0}, {"date": "2023-06-28", "close": 17.1, "volume": 198576.0}, {"date": "2023-06-29", "close": 17.61, "volume": 303683.0}, {"date": "2023-06-30", "close": 17.76, "volume": 183228.0}, {"date": "2023-07-03", "close": 18.2, "volume": 94113.0}, {"date": "2023-07-05", "close": 16.22, "volume": 245109.0}, {"date": "2023-07-06", "close": 15.76, "volume": 308697.0}, {"date": "2023-07-07", "close": 16.96, "volume": 287403.0}, {"date": "2023-07-10", "close": 17.08, "volume": 168024.0}, {"date": "2023-07-11", "close": 17.74, "volume": 157170.0}, {"date": "2023-07-12", "close": 17.79, "volume": 249315.0}, {"date": "2023-07-13", "close": 18.26, "volume": 153579.0}, {"date": "2023-07-14", "close": 17.98, "volume": 131279.0}, {"date": "2023-07-17", "close": 18.6, "volume": 187067.0}, {"date": "2023-07-18", "close": 18.48, "volume": 146613.0}, {"date": "2023-07-19", "close": 18.46, "volume": 118023.0}, {"date": "2023-07-20", "close": 18.29, "volume": 102462.0}, {"date": "2023-07-21", "close": 18.335, "volume": 100832.0}, {"date": "2023-07-24", "close": 19.0, "volume": 151554.0}, {"date": "2023-07-25", "close": 19.02, "volume": 100910.0}, {"date": "2023-07-26", "close": 19.28, "volume": 115843.0}, {"date": "2023-07-27", "close": 18.27, "volume": 283081.0}, {"date": "2023-07-28", "close": 18.29, "volume": 94455.0}, {"date": "2023-07-31", "close": 18.86, "volume": 101015.0}, {"date": "2023-08-01", "close": 18.37, "volume": 191737.0}, {"date": "2023-08-02", "close": 18.14, "volume": 105079.0}, {"date": "2023-08-03", "close": 18.64, "volume": 132115.0}, {"date": "2023-08-04", "close": 18.48, "volume": 111660.0}, {"date": "2023-08-07", "close": 18.25, "volume": 98033.0}, {"date": "2023-08-08", "close": 17.55, "volume": 193673.0}, {"date": "2023-08-09", "close": 22.26, "volume": 637858.0}, {"date": "2023-08-10", "close": 21.58, "volume": 258779.0}, {"date": "2023-08-11", "close": 21.56, "volume": 131845.0}, {"date": "2023-08-14", "close": 23.64, "volume": 279436.0}, {"date": "2023-08-15", "close": 23.34, "volume": 163781.0}, {"date": "2023-08-16", "close": 22.88, "volume": 160694.0}, {"date": "2023-08-17", "close": 22.76, "volume": 96458.0}, {"date": "2023-08-18", "close": 23.87, "volume": 205495.0}, {"date": "2023-08-21", "close": 24.08, "volume": 116953.0}, {"date": "2023-08-22", "close": 23.83, "volume": 177536.0}, {"date": "2023-08-23", "close": 24.57, "volume": 218555.0}, {"date": "2023-08-24", "close": 23.06, "volume": 245659.0}, {"date": "2023-08-25", "close": 22.93, "volume": 172317.0}, {"date": "2023-08-28", "close": 23.43, "volume": 194840.0}, {"date": "2023-08-29", "close": 23.79, "volume": 209192.0}, {"date": "2023-08-30", "close": 23.86, "volume": 167138.0}, {"date": "2023-08-31", "close": 24.02, "volume": 277079.0}, {"date": "2023-09-01", "close": 25.3, "volume": 201395.0}, {"date": "2023-09-05", "close": 26.1, "volume": 224144.0}, {"date": "2023-09-06", "close": 26.72, "volume": 335805.0}, {"date": "2023-09-07", "close": 26.36, "volume": 325838.0}, {"date": "2023-09-08", "close": 26.47, "volume": 259148.0}, {"date": "2023-09-11", "close": 26.16, "volume": 188434.0}, {"date": "2023-09-12", "close": 26.22, "volume": 189064.0}, {"date": "2023-09-13", "close": 25.51, "volume": 303018.0}, {"date": "2023-09-14", "close": 25.48, "volume": 162836.0}, {"date": "2023-09-15", "close": 25.35, "volume": 330850.0}, {"date": "2023-09-18", "close": 24.7, "volume": 149391.0}, {"date": "2023-09-19", "close": 25.07, "volume": 181927.0}, {"date": "2023-09-20", "close": 24.99, "volume": 111719.0}, {"date": "2023-09-21", "close": 24.31, "volume": 145236.0}, {"date": "2023-09-22", "close": 24.08, "volume": 252265.0}, {"date": "2023-09-25", "close": 24.12, "volume": 265488.0}, {"date": "2023-09-26", "close": 24.15, "volume": 251451.0}, {"date": "2023-09-27", "close": 24.22, "volume": 213175.0}, {"date": "2023-09-28", "close": 25.0, "volume": 175844.0}, {"date": "2023-09-29", "close": 24.47, "volume": 231621.0}, {"date": "2023-10-02", "close": 23.81, "volume": 184446.0}, {"date": "2023-10-03", "close": 23.36, "volume": 164476.0}, {"date": "2023-10-04", "close": 22.13, "volume": 167052.0}, {"date": "2023-10-05", "close": 21.72, "volume": 178879.0}, {"date": "2023-10-06", "close": 21.79, "volume": 180027.0}, {"date": "2023-10-09", "close": 22.09, "volume": 179651.0}, {"date": "2023-10-10", "close": 22.55, "volume": 136655.0}, {"date": "2023-10-11", "close": 22.02, "volume": 135628.0}, {"date": "2023-10-12", "close": 21.15, "volume": 159299.0}, {"date": "2023-10-13", "close": 20.89, "volume": 165094.0}, {"date": "2023-10-16", "close": 20.53, "volume": 150313.0}, {"date": "2023-10-17", "close": 20.66, "volume": 211639.0}, {"date": "2023-10-18", "close": 20.43, "volume": 230822.0}, {"date": "2023-10-19", "close": 20.15, "volume": 126355.0}, {"date": "2023-10-20", "close": 19.8, "volume": 126761.0}, {"date": "2023-10-23", "close": 19.41, "volume": 134307.0}, {"date": "2023-10-24", "close": 19.23, "volume": 132655.0}, {"date": "2023-10-25", "close": 18.63, "volume": 205951.0}, {"date": "2023-10-26", "close": 18.58, "volume": 149684.0}, {"date": "2023-10-27", "close": 18.71, "volume": 132135.0}, {"date": "2023-10-30", "close": 18.82, "volume": 143208.0}, {"date": "2023-10-31", "close": 18.95, "volume": 161000.0}, {"date": "2023-11-01", "close": 18.79, "volume": 172901.0}, {"date": "2023-11-02", "close": 18.99, "volume": 355489.0}, {"date": "2023-11-03", "close": 17.1, "volume": 843771.0}, {"date": "2023-11-06", "close": 16.8, "volume": 248121.0}, {"date": "2023-11-07", "close": 16.32, "volume": 355973.0}, {"date": "2023-11-08", "close": 16.28, "volume": 262408.0}, {"date": "2023-11-09", "close": 15.84, "volume": 163576.0}, {"date": "2023-11-10", "close": 16.05, "volume": 112316.0}, {"date": "2023-11-13", "close": 15.95, "volume": 124877.0}, {"date": "2023-11-14", "close": 16.86, "volume": 183352.0}, {"date": "2023-11-15", "close": 16.56, "volume": 149881.0}, {"date": "2023-11-16", "close": 15.87, "volume": 140983.0}, {"date": "2023-11-17", "close": 15.87, "volume": 120396.0}, {"date": "2023-11-20", "close": 16.05, "volume": 123105.0}, {"date": "2023-11-21", "close": 15.81, "volume": 116996.0}, {"date": "2023-11-22", "close": 16.11, "volume": 148517.0}, {"date": "2023-11-24", "close": 16.24, "volume": 45107.0}, {"date": "2023-11-27", "close": 16.04, "volume": 138217.0}, {"date": "2023-11-28", "close": 15.58, "volume": 164951.0}, {"date": "2023-11-29", "close": 15.81, "volume": 212822.0}, {"date": "2023-11-30", "close": 15.95, "volume": 126106.0}, {"date": "2023-12-01", "close": 16.57, "volume": 168619.0}, {"date": "2023-12-04", "close": 16.87, "volume": 231412.0}, {"date": "2023-12-05", "close": 16.26, "volume": 173433.0}, {"date": "2023-12-06", "close": 16.33, "volume": 300637.0}, {"date": "2023-12-07", "close": 16.59, "volume": 183883.0}, {"date": "2023-12-08", "close": 17.07, "volume": 156042.0}, {"date": "2023-12-11", "close": 16.79, "volume": 184758.0}, {"date": "2023-12-12", "close": 16.42, "volume": 180794.0}, {"date": "2023-12-13", "close": 17.43, "volume": 189335.0}, {"date": "2023-12-14", "close": 17.75, "volume": 258492.0}, {"date": "2023-12-15", "close": 18.51, "volume": 402001.0}, {"date": "2023-12-18", "close": 18.61, "volume": 196086.0}, {"date": "2023-12-19", "close": 18.99, "volume": 230478.0}, {"date": "2023-12-20", "close": 18.67, "volume": 165668.0}, {"date": "2023-12-21", "close": 18.91, "volume": 119349.0}, {"date": "2023-12-22", "close": 19.0, "volume": 128086.0}, {"date": "2023-12-26", "close": 19.29, "volume": 103150.0}, {"date": "2023-12-27", "close": 19.45, "volume": 135600.0}, {"date": "2023-12-28", "close": 19.05, "volume": 134083.0}, {"date": "2023-12-29", "close": 18.82, "volume": 131321.0}, {"date": "2024-01-02", "close": 18.14, "volume": 254677.0}, {"date": "2024-01-03", "close": 17.5, "volume": 279319.0}, {"date": "2024-01-04", "close": 17.43, "volume": 252341.0}, {"date": "2024-01-05", "close": 18.02, "volume": 195134.0}, {"date": "2024-01-08", "close": 17.22, "volume": 273033.0}, {"date": "2024-01-09", "close": 16.31, "volume": 285430.0}, {"date": "2024-01-10", "close": 16.35, "volume": 176371.0}, {"date": "2024-01-11", "close": 16.65, "volume": 305319.0}, {"date": "2024-01-12", "close": 16.69, "volume": 204297.0}, {"date": "2024-01-16", "close": 16.74, "volume": 386093.0}, {"date": "2024-01-17", "close": 16.95, "volume": 276833.0}, {"date": "2024-01-18", "close": 17.11, "volume": 288756.0}, {"date": "2024-01-19", "close": 17.05, "volume": 407100.0}, {"date": "2024-01-22", "close": 17.45, "volume": 168159.0}, {"date": "2024-01-23", "close": 17.43, "volume": 168556.0}, {"date": "2024-01-24", "close": 17.21, "volume": 184771.0}, {"date": "2024-01-25", "close": 17.37, "volume": 154333.0}, {"date": "2024-01-26", "close": 17.34, "volume": 723991.0}, {"date": "2024-01-29", "close": 18.81, "volume": 1360285.0}, {"date": "2024-01-30", "close": 18.66, "volume": 479209.0}, {"date": "2024-01-31", "close": 17.02, "volume": 717720.0}, {"date": "2024-02-01", "close": 17.06, "volume": 397114.0}, {"date": "2024-02-02", "close": 16.45, "volume": 337673.0}, {"date": "2024-02-05", "close": 16.76, "volume": 371450.0}, {"date": "2024-02-06", "close": 16.65, "volume": 226615.0}, {"date": "2024-02-07", "close": 17.16, "volume": 235598.0}, {"date": "2024-02-08", "close": 17.42, "volume": 237816.0}, {"date": "2024-02-09", "close": 17.9, "volume": 179690.0}, {"date": "2024-02-12", "close": 18.19, "volume": 224259.0}, {"date": "2024-02-13", "close": 17.33, "volume": 242551.0}, {"date": "2024-02-14", "close": 17.94, "volume": 173695.0}, {"date": "2024-02-15", "close": 18.57, "volume": 171540.0}, {"date": "2024-02-16", "close": 18.2, "volume": 147073.0}, {"date": "2024-02-20", "close": 18.17, "volume": 171358.0}, {"date": "2024-02-21", "close": 17.22, "volume": 183728.0}, {"date": "2024-02-22", "close": 17.44, "volume": 379348.0}, {"date": "2024-02-23", "close": 16.96, "volume": 510273.0}, {"date": "2024-02-26", "close": 16.9, "volume": 515664.0}, {"date": "2024-02-27", "close": 17.51, "volume": 237369.0}, {"date": "2024-02-28", "close": 16.72, "volume": 210681.0}, {"date": "2024-02-29", "close": 16.68, "volume": 162767.0}, {"date": "2024-03-01", "close": 16.57, "volume": 125440.0}, {"date": "2024-03-04", "close": 16.69, "volume": 170081.0}, {"date": "2024-03-05", "close": 17.18, "volume": 404140.0}, {"date": "2024-03-06", "close": 16.93, "volume": 183884.0}, {"date": "2024-03-07", "close": 17.1, "volume": 124941.0}, {"date": "2024-03-08", "close": 17.13, "volume": 179019.0}, {"date": "2024-03-11", "close": 17.48, "volume": 155332.0}, {"date": "2024-03-12", "close": 17.38, "volume": 127650.0}, {"date": "2024-03-13", "close": 17.52, "volume": 114364.0}, {"date": "2024-03-14", "close": 17.41, "volume": 165267.0}, {"date": "2024-03-15", "close": 17.93, "volume": 259530.0}, {"date": "2024-03-18", "close": 17.97, "volume": 286640.0}, {"date": "2024-03-19", "close": 18.99, "volume": 295159.0}, {"date": "2024-03-20", "close": 19.07, "volume": 254902.0}, {"date": "2024-03-21", "close": 18.8, "volume": 223275.0}, {"date": "2024-03-22", "close": 18.7, "volume": 154547.0}, {"date": "2024-03-25", "close": 18.71, "volume": 210634.0}, {"date": "2024-03-26", "close": 18.52, "volume": 154486.0}, {"date": "2024-03-27", "close": 18.93, "volume": 156425.0}, {"date": "2024-03-28", "close": 19.49, "volume": 188017.0}, {"date": "2024-04-01", "close": 19.32, "volume": 158485.0}, {"date": "2024-04-02", "close": 19.26, "volume": 137185.0}, {"date": "2024-04-03", "close": 19.42, "volume": 103246.0}, {"date": "2024-04-04", "close": 18.88, "volume": 131279.0}, {"date": "2024-04-05", "close": 18.93, "volume": 112170.0}, {"date": "2024-04-08", "close": 18.78, "volume": 119435.0}, {"date": "2024-04-09", "close": 18.66, "volume": 105562.0}, {"date": "2024-04-10", "close": 18.45, "volume": 130531.0}, {"date": "2024-04-11", "close": 18.08, "volume": 92617.0}, {"date": "2024-04-12", "close": 17.53, "volume": 101495.0}, {"date": "2024-04-15", "close": 16.87, "volume": 123567.0}, {"date": "2024-04-16", "close": 16.66, "volume": 198747.0}, {"date": "2024-04-17", "close": 16.68, "volume": 162560.0}, {"date": "2024-04-18", "close": 16.56, "volume": 175317.0}, {"date": "2024-04-19", "close": 17.02, "volume": 121568.0}, {"date": "2024-04-22", "close": 16.88, "volume": 111478.0}, {"date": "2024-04-23", "close": 16.74, "volume": 110222.0}, {"date": "2024-04-24", "close": 16.69, "volume": 157696.0}, {"date": "2024-04-25", "close": 16.75, "volume": 98217.0}, {"date": "2024-04-26", "close": 16.49, "volume": 187676.0}, {"date": "2024-04-29", "close": 16.56, "volume": 204017.0}, {"date": "2024-04-30", "close": 15.85, "volume": 207086.0}, {"date": "2024-05-01", "close": 15.7, "volume": 113242.0}, {"date": "2024-05-02", "close": 16.39, "volume": 198832.0}, {"date": "2024-05-03", "close": 13.64, "volume": 812963.0}, {"date": "2024-05-06", "close": 13.2, "volume": 534613.0}, {"date": "2024-05-07", "close": 13.05, "volume": 333482.0}, {"date": "2024-05-08", "close": 13.46, "volume": 252462.0}, {"date": "2024-05-09", "close": 13.7, "volume": 273513.0}, {"date": "2024-05-10", "close": 13.55, "volume": 192645.0}, {"date": "2024-05-13", "close": 13.55, "volume": 215633.0}, {"date": "2024-05-14", "close": 13.13, "volume": 374866.0}, {"date": "2024-05-15", "close": 12.95, "volume": 264930.0}, {"date": "2024-05-16", "close": 13.02, "volume": 259547.0}, {"date": "2024-05-17", "close": 13.1, "volume": 234981.0}, {"date": "2024-05-20", "close": 12.96, "volume": 178968.0}, {"date": "2024-05-21", "close": 13.0, "volume": 265795.0}, {"date": "2024-05-22", "close": 13.21, "volume": 598223.0}, {"date": "2024-05-23", "close": 13.37, "volume": 361072.0}, {"date": "2024-05-24", "close": 13.18, "volume": 357314.0}, {"date": "2024-05-28", "close": 13.41, "volume": 260422.0}, {"date": "2024-05-29", "close": 13.09, "volume": 332995.0}, {"date": "2024-05-30", "close": 13.2, "volume": 368723.0}, {"date": "2024-05-31", "close": 12.99, "volume": 797549.0}, {"date": "2024-06-03", "close": 11.75, "volume": 422218.0}, {"date": "2024-06-04", "close": 11.44, "volume": 396796.0}, {"date": "2024-06-05", "close": 11.56, "volume": 446565.0}, {"date": "2024-06-06", "close": 12.35, "volume": 482231.0}, {"date": "2024-06-07", "close": 12.6, "volume": 554030.0}, {"date": "2024-06-10", "close": 12.5, "volume": 340537.0}, {"date": "2024-06-11", "close": 12.72, "volume": 267298.0}, {"date": "2024-06-12", "close": 12.85, "volume": 309013.0}, {"date": "2024-06-13", "close": 13.22, "volume": 627041.0}, {"date": "2024-06-14", "close": 14.43, "volume": 1176716.0}, {"date": "2024-06-17", "close": 14.5, "volume": 544563.0}, {"date": "2024-06-18", "close": 14.35, "volume": 295211.0}, {"date": "2024-06-20", "close": 14.5, "volume": 295630.0}, {"date": "2024-06-21", "close": 14.45, "volume": 335207.0}, {"date": "2024-06-24", "close": 14.26, "volume": 326365.0}, {"date": "2024-06-25", "close": 14.26, "volume": 174440.0}, {"date": "2024-06-26", "close": 14.52, "volume": 179950.0}, {"date": "2024-06-27", "close": 14.35, "volume": 98474.0}, {"date": "2024-06-28", "close": 14.42, "volume": 319305.0}, {"date": "2024-07-01", "close": 14.17, "volume": 180820.0}, {"date": "2024-07-02", "close": 14.11, "volume": 189334.0}, {"date": "2024-07-03", "close": 14.5, "volume": 116834.0}, {"date": "2024-07-05", "close": 13.9, "volume": 258849.0}, {"date": "2024-07-08", "close": 13.94, "volume": 168334.0}, {"date": "2024-07-09", "close": 13.65, "volume": 133705.0}, {"date": "2024-07-10", "close": 13.86, "volume": 169474.0}, {"date": "2024-07-11", "close": 14.24, "volume": 262747.0}, {"date": "2024-07-12", "close": 14.55, "volume": 159800.0}, {"date": "2024-07-15", "close": 14.74, "volume": 196005.0}, {"date": "2024-07-16", "close": 14.89, "volume": 231420.0}, {"date": "2024-07-17", "close": 14.99, "volume": 229345.0}, {"date": "2024-07-18", "close": 14.34, "volume": 242697.0}, {"date": "2024-07-19", "close": 13.99, "volume": 165871.0}, {"date": "2024-07-22", "close": 13.89, "volume": 193366.0}, {"date": "2024-07-23", "close": 14.23, "volume": 219733.0}, {"date": "2024-07-24", "close": 13.76, "volume": 182987.0}, {"date": "2024-07-25", "close": 14.04, "volume": 370514.0}, {"date": "2024-07-26", "close": 14.08, "volume": 142541.0}, {"date": "2024-07-29", "close": 13.76, "volume": 87212.0}, {"date": "2024-07-30", "close": 13.73, "volume": 128337.0}, {"date": "2024-07-31", "close": 13.5, "volume": 306578.0}, {"date": "2024-08-01", "close": 12.87, "volume": 430907.0}, {"date": "2024-08-02", "close": 12.91, "volume": 448989.0}, {"date": "2024-08-05", "close": 12.18, "volume": 469383.0}, {"date": "2024-08-06", "close": 12.0, "volume": 288809.0}, {"date": "2024-08-07", "close": 11.9, "volume": 322712.0}, {"date": "2024-08-08", "close": 11.9, "volume": 240790.0}, {"date": "2024-08-09", "close": 11.49, "volume": 274138.0}, {"date": "2024-08-12", "close": 11.25, "volume": 227998.0}, {"date": "2024-08-13", "close": 11.55, "volume": 219576.0}, {"date": "2024-08-14", "close": 11.46, "volume": 140782.0}, {"date": "2024-08-15", "close": 11.7, "volume": 111568.0}, {"date": "2024-08-16", "close": 11.72, "volume": 185499.0}, {"date": "2024-08-19", "close": 11.74, "volume": 86442.0}, {"date": "2024-08-20", "close": 11.36, "volume": 215021.0}, {"date": "2024-08-21", "close": 11.33, "volume": 145074.0}, {"date": "2024-08-22", "close": 11.16, "volume": 140866.0}, {"date": "2024-08-23", "close": 11.9, "volume": 188017.0}, {"date": "2024-08-26", "close": 12.35, "volume": 155327.0}, {"date": "2024-08-27", "close": 11.97, "volume": 110003.0}, {"date": "2024-08-28", "close": 11.83, "volume": 83724.0}, {"date": "2024-08-29", "close": 12.05, "volume": 161194.0}, {"date": "2024-08-30", "close": 12.37, "volume": 164279.0}, {"date": "2024-09-03", "close": 11.75, "volume": 173462.0}, {"date": "2024-09-04", "close": 11.49, "volume": 109833.0}, {"date": "2024-09-05", "close": 11.27, "volume": 139074.0}, {"date": "2024-09-06", "close": 10.94, "volume": 213675.0}, {"date": "2024-09-09", "close": 10.7, "volume": 178713.0}, {"date": "2024-09-10", "close": 10.76, "volume": 232019.0}, {"date": "2024-09-11", "close": 10.6, "volume": 149135.0}, {"date": "2024-09-12", "close": 10.6, "volume": 202553.0}, {"date": "2024-09-13", "close": 10.72, "volume": 148945.0}, {"date": "2024-09-16", "close": 10.91, "volume": 160088.0}, {"date": "2024-09-17", "close": 13.0, "volume": 1355202.0}, {"date": "2024-09-18", "close": 12.72, "volume": 409729.0}, {"date": "2024-09-19", "close": 13.3, "volume": 359116.0}, {"date": "2024-09-20", "close": 12.91, "volume": 385229.0}, {"date": "2024-09-23", "close": 12.78, "volume": 135842.0}, {"date": "2024-09-24", "close": 12.66, "volume": 135045.0}, {"date": "2024-09-25", "close": 12.09, "volume": 141485.0}, {"date": "2024-09-26", "close": 12.76, "volume": 273320.0}, {"date": "2024-09-27", "close": 13.0, "volume": 222100.0}, {"date": "2024-09-30", "close": 12.98, "volume": 167557.0}, {"date": "2024-10-01", "close": 12.83, "volume": 145601.0}, {"date": "2024-10-02", "close": 13.25, "volume": 121378.0}, {"date": "2024-10-03", "close": 12.95, "volume": 91950.0}, {"date": "2024-10-04", "close": 13.31, "volume": 168214.0}, {"date": "2024-10-07", "close": 13.75, "volume": 217394.0}, {"date": "2024-10-08", "close": 13.06, "volume": 284676.0}, {"date": "2024-10-09", "close": 13.05, "volume": 115918.0}, {"date": "2024-10-10", "close": 13.46, "volume": 108963.0}, {"date": "2024-10-11", "close": 13.47, "volume": 110218.0}, {"date": "2024-10-14", "close": 13.08, "volume": 100996.0}, {"date": "2024-10-15", "close": 12.67, "volume": 142171.0}, {"date": "2024-10-16", "close": 13.12, "volume": 117446.0}, {"date": "2024-10-17", "close": 13.27, "volume": 96202.0}, {"date": "2024-10-18", "close": 12.97, "volume": 152172.0}, {"date": "2024-10-21", "close": 12.93, "volume": 223157.0}, {"date": "2024-10-22", "close": 10.57, "volume": 1656486.0}, {"date": "2024-10-23", "close": 9.96, "volume": 483930.0}, {"date": "2024-10-24", "close": 9.95, "volume": 303074.0}, {"date": "2024-10-25", "close": 10.36, "volume": 198963.0}, {"date": "2024-10-28", "close": 10.25, "volume": 432534.0}, {"date": "2024-10-29", "close": 10.04, "volume": 122460.0}, {"date": "2024-10-30", "close": 10.11, "volume": 108205.0}, {"date": "2024-10-31", "close": 10.09, "volume": 120783.0}, {"date": "2024-11-01", "close": 9.87, "volume": 235442.0}, {"date": "2024-11-04", "close": 9.84, "volume": 210089.0}, {"date": "2024-11-05", "close": 9.25, "volume": 611404.0}, {"date": "2024-11-06", "close": 9.88, "volume": 441420.0}, {"date": "2024-11-07", "close": 9.5, "volume": 255281.0}, {"date": "2024-11-08", "close": 9.27, "volume": 300169.0}, {"date": "2024-11-11", "close": 9.03, "volume": 339432.0}, {"date": "2024-11-12", "close": 8.71, "volume": 229372.0}, {"date": "2024-11-13", "close": 8.14, "volume": 425354.0}, {"date": "2024-11-14", "close": 8.23, "volume": 327978.0}, {"date": "2024-11-15", "close": 8.02, "volume": 381587.0}, {"date": "2024-11-18", "close": 7.86, "volume": 183154.0}, {"date": "2024-11-19", "close": 7.55, "volume": 272454.0}, {"date": "2024-11-20", "close": 7.27, "volume": 315641.0}, {"date": "2024-11-21", "close": 7.57, "volume": 354675.0}, {"date": "2024-11-22", "close": 7.4, "volume": 286191.0}, {"date": "2024-11-25", "close": 7.94, "volume": 428525.0}, {"date": "2024-11-26", "close": 7.93, "volume": 230804.0}, {"date": "2024-11-27", "close": 7.92, "volume": 115904.0}, {"date": "2024-11-29", "close": 8.05, "volume": 150141.0}, {"date": "2024-12-02", "close": 8.28, "volume": 163670.0}, {"date": "2024-12-03", "close": 7.95, "volume": 195889.0}, {"date": "2024-12-04", "close": 8.0, "volume": 198838.0}, {"date": "2024-12-05", "close": 8.01, "volume": 122872.0}, {"date": "2024-12-06", "close": 8.01, "volume": 228269.0}, {"date": "2024-12-09", "close": 8.21, "volume": 181114.0}, {"date": "2024-12-10", "close": 7.93, "volume": 188312.0}, {"date": "2024-12-11", "close": 7.79, "volume": 169717.0}, {"date": "2024-12-12", "close": 7.46, "volume": 210767.0}, {"date": "2024-12-13", "close": 7.4, "volume": 136743.0}, {"date": "2024-12-16", "close": 7.19, "volume": 242527.0}, {"date": "2024-12-17", "close": 7.32, "volume": 249941.0}, {"date": "2024-12-18", "close": 6.99, "volume": 267854.0}, {"date": "2024-12-19", "close": 6.79, "volume": 240747.0}, {"date": "2024-12-20", "close": 6.84, "volume": 289581.0}, {"date": "2024-12-23", "close": 6.69, "volume": 180383.0}, {"date": "2024-12-24", "close": 6.82, "volume": 131192.0}, {"date": "2024-12-26", "close": 6.9, "volume": 180869.0}, {"date": "2024-12-27", "close": 7.06, "volume": 194684.0}, {"date": "2024-12-30", "close": 7.1, "volume": 256706.0}, {"date": "2024-12-31", "close": 7.35, "volume": 339063.0}, {"date": "2025-01-02", "close": 7.19, "volume": 156718.0}, {"date": "2025-01-03", "close": 7.29, "volume": 137042.0}, {"date": "2025-01-06", "close": 7.58, "volume": 182127.0}, {"date": "2025-01-07", "close": 7.79, "volume": 187542.0}, {"date": "2025-01-08", "close": 7.45, "volume": 127730.0}, {"date": "2025-01-10", "close": 7.4, "volume": 98715.0}, {"date": "2025-01-13", "close": 7.4, "volume": 88650.0}, {"date": "2025-01-14", "close": 7.43, "volume": 135877.0}, {"date": "2025-01-15", "close": 7.54, "volume": 110209.0}, {"date": "2025-01-16", "close": 7.55, "volume": 115966.0}, {"date": "2025-01-17", "close": 7.45, "volume": 146613.0}, {"date": "2025-01-21", "close": 7.52, "volume": 176554.0}, {"date": "2025-01-22", "close": 7.19, "volume": 233380.0}, {"date": "2025-01-23", "close": 7.31, "volume": 129218.0}, {"date": "2025-01-24", "close": 7.31, "volume": 143677.0}, {"date": "2025-01-27", "close": 8.03, "volume": 475409.0}, {"date": "2025-01-28", "close": 8.42, "volume": 410945.0}, {"date": "2025-01-29", "close": 8.28, "volume": 307590.0}, {"date": "2025-01-30", "close": 8.46, "volume": 225476.0}, {"date": "2025-01-31", "close": 8.14, "volume": 288818.0}, {"date": "2025-02-03", "close": 8.21, "volume": 153365.0}, {"date": "2025-02-04", "close": 8.32, "volume": 164082.0}, {"date": "2025-02-05", "close": 8.01, "volume": 114787.0}, {"date": "2025-02-06", "close": 7.91, "volume": 116896.0}, {"date": "2025-02-07", "close": 7.92, "volume": 181793.0}, {"date": "2025-02-10", "close": 8.56, "volume": 572126.0}, {"date": "2025-02-11", "close": 8.39, "volume": 220909.0}, {"date": "2025-02-12", "close": 8.49, "volume": 311885.0}, {"date": "2025-02-13", "close": 8.69, "volume": 193724.0}, {"date": "2025-02-14", "close": 8.6, "volume": 152490.0}, {"date": "2025-02-18", "close": 8.9, "volume": 272496.0}, {"date": "2025-02-19", "close": 8.6, "volume": 161756.0}, {"date": "2025-02-20", "close": 8.6, "volume": 143529.0}, {"date": "2025-02-21", "close": 8.44, "volume": 175048.0}, {"date": "2025-02-24", "close": 8.31, "volume": 279251.0}, {"date": "2025-02-25", "close": 9.06, "volume": 746668.0}, {"date": "2025-02-26", "close": 8.86, "volume": 317787.0}, {"date": "2025-02-27", "close": 8.49, "volume": 300330.0}, {"date": "2025-02-28", "close": 8.48, "volume": 230968.0}, {"date": "2025-03-03", "close": 8.185, "volume": 443695.0}, {"date": "2025-03-04", "close": 8.09, "volume": 192810.0}, {"date": "2025-03-05", "close": 8.3, "volume": 133535.0}, {"date": "2025-03-06", "close": 8.25, "volume": 110641.0}, {"date": "2025-03-07", "close": 8.25, "volume": 99902.0}, {"date": "2025-03-10", "close": 7.94, "volume": 187065.0}, {"date": "2025-03-11", "close": 7.94, "volume": 226631.0}, {"date": "2025-03-12", "close": 8.08, "volume": 157309.0}, {"date": "2025-03-13", "close": 8.0, "volume": 161564.0}, {"date": "2025-03-14", "close": 8.09, "volume": 127151.0}, {"date": "2025-03-17", "close": 8.32, "volume": 143941.0}, {"date": "2025-03-18", "close": 8.28, "volume": 138447.0}, {"date": "2025-03-19", "close": 8.59, "volume": 225335.0}, {"date": "2025-03-20", "close": 8.54, "volume": 138001.0}, {"date": "2025-03-21", "close": 8.77, "volume": 206128.0}, {"date": "2025-03-24", "close": 8.95, "volume": 107752.0}, {"date": "2025-03-25", "close": 8.81, "volume": 131416.0}, {"date": "2025-03-26", "close": 8.98, "volume": 235026.0}, {"date": "2025-03-27", "close": 8.93, "volume": 124105.0}, {"date": "2025-03-28", "close": 8.39, "volume": 128767.0}, {"date": "2025-03-31", "close": 8.42, "volume": 170218.0}, {"date": "2025-04-01", "close": 8.58, "volume": 201416.0}, {"date": "2025-04-02", "close": 8.52, "volume": 135917.0}, {"date": "2025-04-03", "close": 7.74, "volume": 225559.0}, {"date": "2025-04-04", "close": 7.02, "volume": 403264.0}, {"date": "2025-04-07", "close": 6.63, "volume": 359612.0}, {"date": "2025-04-08", "close": 6.34, "volume": 294317.0}, {"date": "2025-04-09", "close": 6.58, "volume": 294399.0}, {"date": "2025-04-10", "close": 6.49, "volume": 237405.0}, {"date": "2025-04-11", "close": 6.56, "volume": 127099.0}, {"date": "2025-04-14", "close": 6.34, "volume": 283783.0}, {"date": "2025-04-15", "close": 6.21, "volume": 143454.0}, {"date": "2025-04-16", "close": 6.28, "volume": 161636.0}, {"date": "2025-04-17", "close": 6.47, "volume": 209221.0}, {"date": "2025-04-21", "close": 6.25, "volume": 178298.0}, {"date": "2025-04-22", "close": 6.49, "volume": 161607.0}, {"date": "2025-04-23", "close": 6.45, "volume": 157284.0}, {"date": "2025-04-24", "close": 6.6, "volume": 363244.0}, {"date": "2025-04-25", "close": 6.82, "volume": 352367.0}, {"date": "2025-04-28", "close": 6.84, "volume": 136884.0}, {"date": "2025-04-29", "close": 6.8, "volume": 192251.0}, {"date": "2025-04-30", "close": 6.49, "volume": 206946.0}, {"date": "2025-05-01", "close": 6.45, "volume": 200924.0}, {"date": "2025-05-02", "close": 7.38, "volume": 647827.0}, {"date": "2025-05-05", "close": 6.99, "volume": 198971.0}, {"date": "2025-05-06", "close": 6.76, "volume": 232294.0}, {"date": "2025-05-07", "close": 6.7, "volume": 137727.0}, {"date": "2025-05-08", "close": 6.82, "volume": 244989.0}, {"date": "2025-05-09", "close": 6.93, "volume": 216193.0}, {"date": "2025-05-12", "close": 6.93, "volume": 202457.0}, {"date": "2025-05-13", "close": 7.11, "volume": 161455.0}, {"date": "2025-05-14", "close": 7.04, "volume": 159517.0}, {"date": "2025-05-15", "close": 6.86, "volume": 199017.0}, {"date": "2025-05-16", "close": 6.93, "volume": 224228.0}, {"date": "2025-05-19", "close": 6.73, "volume": 153618.0}, {"date": "2025-05-20", "close": 6.92, "volume": 158414.0}, {"date": "2025-05-21", "close": 6.48, "volume": 156609.0}, {"date": "2025-05-22", "close": 6.6, "volume": 174325.0}, {"date": "2025-05-23", "close": 6.81, "volume": 107320.0}, {"date": "2025-05-27", "close": 6.79, "volume": 149922.0}, {"date": "2025-05-28", "close": 6.79, "volume": 110104.0}, {"date": "2025-05-29", "close": 6.79, "volume": 190013.0}, {"date": "2025-05-30", "close": 6.46, "volume": 147820.0}, {"date": "2025-06-02", "close": 6.63, "volume": 220628.0}, {"date": "2025-06-03", "close": 7.02, "volume": 361736.0}, {"date": "2025-06-04", "close": 7.05, "volume": 88727.0}, {"date": "2025-06-05", "close": 6.96, "volume": 117955.0}, {"date": "2025-06-06", "close": 7.19, "volume": 116390.0}, {"date": "2025-06-09", "close": 7.59, "volume": 140824.0}, {"date": "2025-06-10", "close": 7.78, "volume": 138755.0}, {"date": "2025-06-11", "close": 7.99, "volume": 115724.0}, {"date": "2025-06-12", "close": 8.04, "volume": 142005.0}, {"date": "2025-06-13", "close": 7.87, "volume": 280319.0}, {"date": "2025-06-16", "close": 8.1, "volume": 175060.0}, {"date": "2025-06-17", "close": 8.16, "volume": 109168.0}, {"date": "2025-06-18", "close": 7.92, "volume": 71169.0}, {"date": "2025-06-20", "close": 7.82, "volume": 146172.0}, {"date": "2025-06-23", "close": 7.73, "volume": 163858.0}, {"date": "2025-06-24", "close": 7.55, "volume": 135148.0}, {"date": "2025-06-25", "close": 7.65, "volume": 151613.0}, {"date": "2025-06-26", "close": 7.26, "volume": 367037.0}, {"date": "2025-06-27", "close": 8.16, "volume": 466966.0}, {"date": "2025-06-30", "close": 8.06, "volume": 197207.0}, {"date": "2025-07-01", "close": 8.56, "volume": 197091.0}, {"date": "2025-07-02", "close": 8.46, "volume": 166375.0}, {"date": "2025-07-03", "close": 8.43, "volume": 72684.0}, {"date": "2025-07-07", "close": 8.38, "volume": 180968.0}, {"date": "2025-07-08", "close": 8.57, "volume": 92918.0}, {"date": "2025-07-09", "close": 8.38, "volume": 56748.0}, {"date": "2025-07-10", "close": 8.42, "volume": 70390.0}, {"date": "2025-07-11", "close": 8.52, "volume": 72892.0}, {"date": "2025-07-14", "close": 8.24, "volume": 64294.0}, {"date": "2025-07-15", "close": 7.85, "volume": 132132.0}, {"date": "2025-07-16", "close": 7.68, "volume": 173167.0}, {"date": "2025-07-17", "close": 7.98, "volume": 128857.0}, {"date": "2025-07-18", "close": 7.76, "volume": 136813.0}, {"date": "2025-07-21", "close": 8.02, "volume": 94592.0}, {"date": "2025-07-22", "close": 8.0, "volume": 217131.0}, {"date": "2025-07-23", "close": 8.83, "volume": 299641.0}, {"date": "2025-07-24", "close": 8.39, "volume": 128315.0}, {"date": "2025-07-25", "close": 8.51, "volume": 128927.0}, {"date": "2025-07-28", "close": 8.87, "volume": 134331.0}, {"date": "2025-07-29", "close": 8.45, "volume": 109542.0}, {"date": "2025-07-30", "close": 8.17, "volume": 98619.0}, {"date": "2025-07-31", "close": 8.09, "volume": 122578.0}, {"date": "2025-08-01", "close": 7.79, "volume": 148626.0}, {"date": "2025-08-04", "close": 7.74, "volume": 89064.0}, {"date": "2025-08-05", "close": 8.19, "volume": 189006.0}, {"date": "2025-08-06", "close": 6.65, "volume": 530477.0}, {"date": "2025-08-07", "close": 6.185, "volume": 325091.0}, {"date": "2025-08-08", "close": 5.85, "volume": 385357.0}, {"date": "2025-08-11", "close": 6.1, "volume": 369748.0}, {"date": "2025-08-12", "close": 6.16, "volume": 217601.0}, {"date": "2025-08-13", "close": 6.26, "volume": 169111.0}, {"date": "2025-08-14", "close": 6.22, "volume": 242880.0}, {"date": "2025-08-15", "close": 6.23, "volume": 240778.0}, {"date": "2025-08-18", "close": 6.38, "volume": 257870.0}, {"date": "2025-08-19", "close": 6.5, "volume": 261892.0}, {"date": "2025-08-20", "close": 6.6, "volume": 168853.0}, {"date": "2025-08-21", "close": 6.62, "volume": 214719.0}, {"date": "2025-08-22", "close": 6.93, "volume": 279342.0}, {"date": "2025-08-25", "close": 6.79, "volume": 122708.0}, {"date": "2025-08-26", "close": 6.6, "volume": 89972.0}, {"date": "2025-08-27", "close": 6.55, "volume": 96257.0}, {"date": "2025-08-28", "close": 6.31, "volume": 549610.0}, {"date": "2025-08-29", "close": 6.7, "volume": 235503.0}, {"date": "2025-09-02", "close": 6.68, "volume": 133705.0}, {"date": "2025-09-03", "close": 6.69, "volume": 166147.0}, {"date": "2025-09-04", "close": 6.93, "volume": 125415.0}, {"date": "2025-09-05", "close": 7.09, "volume": 158238.0}, {"date": "2025-09-08", "close": 7.35, "volume": 274909.0}, {"date": "2025-09-09", "close": 7.12, "volume": 299475.0}, {"date": "2025-09-10", "close": 6.83, "volume": 183750.0}, {"date": "2025-09-11", "close": 7.03, "volume": 88235.0}, {"date": "2025-09-12", "close": 7.03, "volume": 164405.0}, {"date": "2025-09-15", "close": 7.0, "volume": 246484.0}, {"date": "2025-09-16", "close": 7.29, "volume": 166417.0}, {"date": "2025-09-17", "close": 7.47, "volume": 256519.0}, {"date": "2025-09-18", "close": 7.67, "volume": 325023.0}, {"date": "2025-09-19", "close": 7.47, "volume": 469726.0}, {"date": "2025-09-22", "close": 7.98, "volume": 691758.0}, {"date": "2025-09-23", "close": 8.42, "volume": 367498.0}, {"date": "2025-09-24", "close": 8.24, "volume": 162111.0}, {"date": "2025-09-25", "close": 8.19, "volume": 103404.0}, {"date": "2025-09-26", "close": 8.19, "volume": 115629.0}, {"date": "2025-09-29", "close": 8.33, "volume": 138967.0}, {"date": "2025-09-30", "close": 8.45, "volume": 176923.0}, {"date": "2025-10-01", "close": 8.57, "volume": 147586.0}, {"date": "2025-10-02", "close": 8.34, "volume": 118724.0}, {"date": "2025-10-03", "close": 8.11, "volume": 125783.0}, {"date": "2025-10-06", "close": 7.85, "volume": 112040.0}, {"date": "2025-10-07", "close": 7.74, "volume": 132439.0}, {"date": "2025-10-08", "close": 7.76, "volume": 66381.0}, {"date": "2025-10-09", "close": 8.05, "volume": 307760.0}, {"date": "2025-10-10", "close": 7.09, "volume": 295745.0}, {"date": "2025-10-13", "close": 7.26, "volume": 120748.0}, {"date": "2025-10-14", "close": 7.8, "volume": 187443.0}, {"date": "2025-10-15", "close": 7.61, "volume": 178709.0}, {"date": "2025-10-16", "close": 7.55, "volume": 169185.0}, {"date": "2025-10-17", "close": 7.25, "volume": 107947.0}, {"date": "2025-10-20", "close": 7.51, "volume": 238406.0}, {"date": "2025-10-21", "close": 7.58, "volume": 149975.0}, {"date": "2025-10-22", "close": 7.66, "volume": 103703.0}, {"date": "2025-10-23", "close": 8.18, "volume": 180053.0}, {"date": "2025-10-24", "close": 8.42, "volume": 154119.0}, {"date": "2025-10-27", "close": 8.5, "volume": 230811.0}, {"date": "2025-10-28", "close": 8.49, "volume": 89471.0}, {"date": "2025-10-29", "close": 8.54, "volume": 177004.0}, {"date": "2025-10-30", "close": 8.46, "volume": 178097.0}, {"date": "2025-10-31", "close": 8.06, "volume": 118135.0}, {"date": "2025-11-03", "close": 8.01, "volume": 134633.0}, {"date": "2025-11-04", "close": 7.68, "volume": 136026.0}, {"date": "2025-11-05", "close": 6.25, "volume": 415901.0}, {"date": "2025-11-06", "close": 6.19, "volume": 263435.0}, {"date": "2025-11-07", "close": 6.04, "volume": 242633.0}, {"date": "2025-11-10", "close": 6.14, "volume": 168152.0}, {"date": "2025-11-11", "close": 6.12, "volume": 163217.0}, {"date": "2025-11-12", "close": 6.29, "volume": 203288.0}, {"date": "2025-11-13", "close": 5.87, "volume": 224504.0}, {"date": "2025-11-14", "close": 5.87, "volume": 208922.0}, {"date": "2025-11-17", "close": 5.72, "volume": 149898.0}, {"date": "2025-11-18", "close": 5.74, "volume": 263689.0}, {"date": "2025-11-19", "close": 5.53, "volume": 159616.0}, {"date": "2025-11-20", "close": 5.63, "volume": 238129.0}, {"date": "2025-11-21", "close": 5.65, "volume": 213706.0}, {"date": "2025-11-24", "close": 5.81, "volume": 304481.0}, {"date": "2025-11-25", "close": 6.18, "volume": 220841.0}, {"date": "2025-11-26", "close": 6.09, "volume": 156836.0}, {"date": "2025-11-28", "close": 6.21, "volume": 52341.0}, {"date": "2025-12-01", "close": 6.01, "volume": 168871.0}, {"date": "2025-12-02", "close": 5.88, "volume": 153744.0}, {"date": "2025-12-03", "close": 6.36, "volume": 225746.0}, {"date": "2025-12-04", "close": 6.21, "volume": 118018.0}, {"date": "2025-12-05", "close": 6.32, "volume": 202992.0}, {"date": "2025-12-08", "close": 6.31, "volume": 171489.0}, {"date": "2025-12-09", "close": 6.7, "volume": 257741.0}, {"date": "2025-12-10", "close": 6.78, "volume": 198899.0}, {"date": "2025-12-11", "close": 6.77, "volume": 101437.0}, {"date": "2025-12-12", "close": 6.65, "volume": 162555.0}, {"date": "2025-12-15", "close": 6.39, "volume": 136380.0}, {"date": "2025-12-16", "close": 6.18, "volume": 169237.0}, {"date": "2025-12-17", "close": 6.22, "volume": 138984.0}, {"date": "2025-12-18", "close": 6.39, "volume": 192249.0}, {"date": "2025-12-19", "close": 6.4, "volume": 390683.0}, {"date": "2025-12-22", "close": 6.53, "volume": 132618.0}, {"date": "2025-12-23", "close": 6.74, "volume": 220463.0}, {"date": "2025-12-24", "close": 6.59, "volume": 106873.0}, {"date": "2025-12-26", "close": 6.67, "volume": 159875.0}, {"date": "2025-12-29", "close": 6.7, "volume": 162021.0}, {"date": "2025-12-30", "close": 6.8, "volume": 141570.0}, {"date": "2025-12-31", "close": 6.69, "volume": 140050.0}, {"date": "2026-01-02", "close": 6.85, "volume": 110076.0}, {"date": "2026-01-05", "close": 7.01, "volume": 145705.0}, {"date": "2026-01-06", "close": 7.01, "volume": 95372.0}, {"date": "2026-01-07", "close": 6.91, "volume": 124422.0}, {"date": "2026-01-08", "close": 7.24, "volume": 124651.0}, {"date": "2026-01-09", "close": 7.38, "volume": 129822.0}, {"date": "2026-01-12", "close": 7.41, "volume": 126933.0}, {"date": "2026-01-13", "close": 8.01, "volume": 205619.0}, {"date": "2026-01-14", "close": 8.44, "volume": 356579.0}, {"date": "2026-01-15", "close": 8.61, "volume": 232165.0}, {"date": "2026-01-16", "close": 8.44, "volume": 155421.0}, {"date": "2026-01-20", "close": 8.38, "volume": 157182.0}, {"date": "2026-01-21", "close": 8.86, "volume": 188217.0}, {"date": "2026-01-22", "close": 8.79, "volume": 214098.0}, {"date": "2026-01-23", "close": 8.57, "volume": 108568.0}, {"date": "2026-01-26", "close": 8.49, "volume": 135685.0}, {"date": "2026-01-27", "close": 8.87, "volume": 147490.0}, {"date": "2026-01-28", "close": 8.73, "volume": 171870.0}, {"date": "2026-01-29", "close": 8.97, "volume": 208561.0}, {"date": "2026-01-30", "close": 8.6, "volume": 278017.0}, {"date": "2026-02-02", "close": 8.54, "volume": 283235.0}, {"date": "2026-02-03", "close": 8.58, "volume": 164195.0}, {"date": "2026-02-04", "close": 8.6, "volume": 186435.0}, {"date": "2026-02-05", "close": 7.85, "volume": 188746.0}, {"date": "2026-02-06", "close": 8.15, "volume": 336156.0}, {"date": "2026-02-09", "close": 8.57, "volume": 343907.0}, {"date": "2026-02-10", "close": 8.48, "volume": 172662.0}, {"date": "2026-02-11", "close": 8.6, "volume": 335692.0}, {"date": "2026-02-12", "close": 8.38, "volume": 174072.0}, {"date": "2026-02-13", "close": 8.49, "volume": 166196.0}, {"date": "2026-02-17", "close": 8.46, "volume": 113805.0}, {"date": "2026-02-18", "close": 8.55, "volume": 135418.0}, {"date": "2026-02-19", "close": 8.69, "volume": 332237.0}, {"date": "2026-02-20", "close": 8.55, "volume": 334278.0}, {"date": "2026-02-23", "close": 8.71, "volume": 396678.0}, {"date": "2026-02-24", "close": 5.84, "volume": 1534371.0}, {"date": "2026-02-25", "close": 6.39, "volume": 891604.0}, {"date": "2026-02-26", "close": 5.86, "volume": 729221.0}, {"date": "2026-02-27", "close": 5.89, "volume": 632689.0}, {"date": "2026-03-02", "close": 5.87, "volume": 325349.0}, {"date": "2026-03-03", "close": 5.59, "volume": 543375.0}, {"date": "2026-03-04", "close": 5.69, "volume": 539747.0}, {"date": "2026-03-05", "close": 5.6, "volume": 269309.0}, {"date": "2026-03-06", "close": 5.43, "volume": 399353.0}, {"date": "2026-03-09", "close": 5.26, "volume": 445003.0}, {"date": "2026-03-10", "close": 5.12, "volume": 344033.0}, {"date": "2026-03-11", "close": 4.9, "volume": 502057.0}, {"date": "2026-03-12", "close": 4.855, "volume": 484760.0}, {"date": "2026-03-13", "close": 4.73, "volume": 300625.0}, {"date": "2026-03-16", "close": 4.84, "volume": 257054.0}, {"date": "2026-03-17", "close": 5.04, "volume": 468594.0}, {"date": "2026-03-18", "close": 4.9, "volume": 359492.0}, {"date": "2026-03-19", "close": 4.85, "volume": 233114.0}, {"date": "2026-03-20", "close": 4.75, "volume": 357429.0}, {"date": "2026-03-23", "close": 4.86, "volume": 308972.0}, {"date": "2026-03-24", "close": 4.89, "volume": 188938.0}, {"date": "2026-03-25", "close": 5.01, "volume": 390684.0}, {"date": "2026-03-26", "close": 5.23, "volume": 270913.0}, {"date": "2026-03-27", "close": 5.2, "volume": 198874.0}, {"date": "2026-03-30", "close": 5.08, "volume": 229285.0}, {"date": "2026-03-31", "close": 5.21, "volume": 249620.0}, {"date": "2026-04-01", "close": 5.29, "volume": 242601.0}, {"date": "2026-04-02", "close": 5.55, "volume": 288659.0}, {"date": "2026-04-06", "close": 5.46, "volume": 368584.0}, {"date": "2026-04-07", "close": 5.42, "volume": 387551.0}, {"date": "2026-04-08", "close": 5.3, "volume": 250778.0}, {"date": "2026-04-09", "close": 5.19, "volume": 213883.0}, {"date": "2026-04-10", "close": 5.09, "volume": 143353.0}, {"date": "2026-04-13", "close": 5.2, "volume": 299319.0}, {"date": "2026-04-14", "close": 5.31, "volume": 237672.0}, {"date": "2026-04-15", "close": 5.34, "volume": 279890.0}, {"date": "2026-04-16", "close": 5.35, "volume": 222146.0}, {"date": "2026-04-17", "close": 5.18, "volume": 246064.0}, {"date": "2026-04-20", "close": 5.28, "volume": 413555.0}, {"date": "2026-04-21", "close": 5.35, "volume": 188198.0}, {"date": "2026-04-22", "close": 5.69, "volume": 453445.0}, {"date": "2026-04-23", "close": 5.65, "volume": 245070.0}, {"date": "2026-04-24", "close": 6.41, "volume": 644391.0}, {"date": "2026-04-27", "close": 6.45, "volume": 271079.0}, {"date": "2026-04-28", "close": 6.39, "volume": 297391.0}, {"date": "2026-04-29", "close": 6.29, "volume": 266783.0}, {"date": "2026-04-30", "close": 6.18, "volume": 229911.0}, {"date": "2026-05-01", "close": 8.41, "volume": 2009820.0}, {"date": "2026-05-04", "close": 7.76, "volume": 487991.0}, {"date": "2026-05-05", "close": 7.64, "volume": 424963.0}, {"date": "2026-05-06", "close": 7.39, "volume": 339846.0}, {"date": "2026-05-07", "close": 7.33, "volume": 259081.0}, {"date": "2026-05-08", "close": 7.44, "volume": 214963.0}, {"date": "2026-05-11", "close": 7.19, "volume": 178166.0}, {"date": "2026-05-12", "close": 7.51, "volume": 204320.0}, {"date": "2026-05-13", "close": 7.38, "volume": 188431.0}, {"date": "2026-05-14", "close": 7.37, "volume": 149107.0}, {"date": "2026-05-15", "close": 6.93, "volume": 147606.0}, {"date": "2026-05-18", "close": 7.12, "volume": 144388.0}, {"date": "2026-05-19", "close": 6.93, "volume": 150568.0}, {"date": "2026-05-20", "close": 6.94, "volume": 161564.0}, {"date": "2026-05-21", "close": 6.85, "volume": 169545.0}, {"date": "2026-05-22", "close": 6.9, "volume": 156109.0}, {"date": "2026-05-26", "close": 7.23, "volume": 233711.0}, {"date": "2026-05-27", "close": 7.16, "volume": 189086.0}, {"date": "2026-05-28", "close": 7.25, "volume": 186595.0}, {"date": "2026-05-29", "close": 6.81, "volume": 556834.0}, {"date": "2026-06-01", "close": 6.78, "volume": 212317.0}, {"date": "2026-06-02", "close": 6.8, "volume": 168864.0}, {"date": "2026-06-03", "close": 6.71, "volume": 271749.0}, {"date": "2026-06-04", "close": 6.75, "volume": 344117.0}, {"date": "2026-06-05", "close": 6.74, "volume": 335475.0}, {"date": "2026-06-08", "close": 7.0, "volume": 210015.0}, {"date": "2026-06-09", "close": 6.81, "volume": 196220.0}, {"date": "2026-06-10", "close": 6.89, "volume": 194781.0}, {"date": "2026-06-11", "close": 7.05, "volume": 229664.0}, {"date": "2026-06-12", "close": 7.095, "volume": 140547.0}, {"date": "2026-06-15", "close": 6.9, "volume": 282593.0}, {"date": "2026-06-16", "close": 6.9, "volume": 240400.0}, {"date": "2026-06-17", "close": 7.13, "volume": 316325.0}, {"date": "2026-06-18", "close": 7.03, "volume": 195807.0}, {"date": "2026-06-22", "close": 7.04, "volume": 207579.0}, {"date": "2026-06-23", "close": 6.65, "volume": 271277.0}, {"date": "2026-06-24", "close": 6.2, "volume": 420498.0}, {"date": "2026-06-25", "close": 6.03, "volume": 528371.0}, {"date": "2026-06-26", "close": 6.05, "volume": 3572127.0}, {"date": "2026-06-29", "close": 5.91, "volume": 596655.0}, {"date": "2026-06-30", "close": 5.81, "volume": 681460.0}, {"date": "2026-07-01", "close": 6.26, "volume": 313901.0}, {"date": "2026-07-02", "close": 6.12, "volume": 330529.0}, {"date": "2026-07-06", "close": 6.34, "volume": 203078.0}, {"date": "2026-07-07", "close": 6.27, "volume": 180491.0}, {"date": "2026-07-08", "close": 6.25, "volume": 142199.0}, {"date": "2026-07-09", "close": 6.4, "volume": 147390.0}, {"date": "2026-07-10", "close": 6.47, "volume": 147420.0}, {"date": "2026-07-13", "close": 6.55, "volume": 273455.0}, {"date": "2026-07-14", "close": 6.49, "volume": 156302.0}, {"date": "2026-07-15", "close": 6.32, "volume": 154284.0}, {"date": "2026-07-16", "close": 6.27, "volume": 101712.0}, {"date": "2026-07-17", "close": 6.26, "volume": 151604.0}, {"date": "2026-07-20", "close": 6.24, "volume": 142656.0}, {"date": "2026-07-21", "close": 6.4, "volume": 160622.0}, {"date": "2026-07-22", "close": 6.6, "volume": 119120.0}, {"date": "2026-07-23", "close": 6.16, "volume": 114644.0}, {"date": "2026-07-24", "close": 5.93, "volume": 159382.0}, {"date": "2026-07-27", "close": 5.71, "volume": 119731.0}, {"date": "2026-07-28", "close": 5.46, "volume": 299689.0}, {"date": "2026-07-29", "close": 5.42, "volume": 548059.0}, {"date": "2026-07-30", "close": 6.26, "volume": 842479.0}, {"date": "2026-07-31", "close": 6.74, "volume": 241474.0}, {"date": "2026-08-03", "close": 7.23, "volume": 511365.0}, {"date": "2026-08-04", "close": 7.31, "volume": 281302.0}, {"date": "2026-08-05", "close": 7.28, "volume": 250057.0}, {"date": "2026-08-06", "close": 7.52, "volume": 285321.0}, {"date": "2026-08-07", "close": 7.66, "volume": 170763.0}, {"date": "2026-08-10", "close": 7.46, "volume": 121530.0}, {"date": "2026-08-11", "close": 7.64, "volume": 83045.0}, {"date": "2026-08-12", "close": 7.56, "volume": 113072.0}, {"date": "2026-08-13", "close": 7.47, "volume": 94700.0}, {"date": "2026-08-14", "close": 7.55, "volume": 68366.0}, {"date": "2026-08-17", "close": 7.3, "volume": 109727.0}, {"date": "2026-08-18", "close": 7.08, "volume": 88079.0}, {"date": "2026-08-19", "close": 7.22, "volume": 105723.0}, {"date": "2026-08-20", "close": 7.0, "volume": 145871.0}, {"date": "2026-08-21", "close": 7.01, "volume": 83040.0}, {"date": "2026-08-24", "close": 6.77, "volume": 72844.0}, {"date": "2026-08-25", "close": 6.85, "volume": 70102.0}, {"date": "2026-08-26", "close": 6.63, "volume": 111854.0}, {"date": "2026-08-27", "close": 6.99, "volume": 101429.0}, {"date": "2026-08-28", "close": 6.86, "volume": 66401.0}, {"date": "2026-08-31", "close": 7.07, "volume": 71926.0}, {"date": "2026-09-01", "close": 6.66, "volume": 69030.0}, {"date": "2026-09-02", "close": 6.84, "volume": 64057.0}, {"date": "2026-09-03", "close": 6.92, "volume": 75064.0}, {"date": "2026-09-04", "close": 6.97, "volume": 48949.0}, {"date": "2026-09-08", "close": 6.85, "volume": 107769.0}, {"date": "2026-09-09", "close": 6.72, "volume": 68121.0}, {"date": "2026-09-10", "close": 6.57, "volume": 54946.0}, {"date": "2026-09-11", "close": 6.36, "volume": 89634.0}, {"date": "2026-09-14", "close": 6.22, "volume": 116011.0}, {"date": "2026-09-15", "close": 6.35, "volume": 64504.0}, {"date": "2026-09-16", "close": 6.24, "volume": 94307.0}, {"date": "2026-09-17", "close": 6.25, "volume": 75216.0}, {"date": "2026-09-18", "close": 6.16, "volume": 241246.0}, {"date": "2026-09-21", "close": 6.1, "volume": 70104.0}, {"date": "2026-09-22", "close": 6.07, "volume": 62742.0}, {"date": "2026-09-23", "close": 5.92, "volume": 96844.0}, {"date": "2026-09-24", "close": 5.82, "volume": 183404.0}, {"date": "2026-09-25", "close": 5.91, "volume": 251684.0}, {"date": "2026-09-28", "close": 5.83, "volume": 102036.0}, {"date": "2026-09-29", "close": 5.64, "volume": 91300.0}, {"date": "2026-09-30", "close": 5.58, "volume": 110492.0}, {"date": "2026-10-01", "close": 5.625, "volume": 100177.0}, {"date": "2026-10-02", "close": 5.8, "volume": 123121.0}, {"date": "2026-10-05", "close": 5.84, "volume": 152262.0}, {"date": "2026-10-06", "close": 5.98, "volume": 80097.0}, {"date": "2026-10-07", "close": 5.8, "volume": 134212.0}, {"date": "2026-10-08", "close": 5.78, "volume": 83783.0}, {"date": "2026-10-09", "close": 5.66, "volume": 106817.0}, {"date": "2026-10-12", "close": 5.6, "volume": 79585.0}, {"date": "2026-10-13", "close": 5.54, "volume": 63003.0}, {"date": "2026-10-14", "close": 5.36, "volume": 88994.0}, {"date": "2026-10-15", "close": 5.24, "volume": 107590.0}, {"date": "2026-10-16", "close": 5.33, "volume": 68467.0}, {"date": "2026-10-19", "close": 5.29, "volume": 144061.0}, {"date": "2026-10-20", "close": 5.37, "volume": 105485.0}, {"date": "2026-10-21", "close": 5.46, "volume": 83436.0}, {"date": "2026-10-22", "close": 5.23, "volume": 220458.0}, {"date": "2026-10-23", "close": 5.49, "volume": 96198.0}, {"date": "2026-10-26", "close": 5.37, "volume": 299854.0}, {"date": "2026-10-27", "close": 5.35, "volume": 1379307.0}, {"date": "2026-10-28", "close": 7.73, "volume": 7717432.0}, {"date": "2026-10-29", "close": 8.48, "volume": 2128463.0}, {"date": "2026-10-30", "close": 9.35, "volume": 1330034.0}], "refreshing": false}