{"ticker": "CELC", "overview": {"cik": "1603454", "ticker": "CELC", "name": "Celcuity Inc.", "industry": "Services-Medical Laboratories", "country": "United States", "sic": "8071", "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001716043-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349608", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349227", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000425", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-16", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-084329", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-16", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-084327", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001193125-26-306299", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-15", "title": "Form 8-K/A", "accession": "0001493152-26-033357", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001493152-26-033223", "price_sensitive": true}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001104659-26-083659", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001104659-26-083657", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001829248-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001688319-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001829248-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001296457-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001809717-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001213869-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001775749-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001688319-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001493152-26-027717", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-05", "title": "Prospectus", "accession": "0001493152-26-027395", "price_sensitive": false}, {"form": "305B2", "date": "2026-06-05", "title": "Form 305B2", "accession": "0001493152-26-027393", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001716041-26-000002", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-04", "title": "Form FWP", "accession": "0001493152-26-027183", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-03", "title": "Prospectus", "accession": "0001493152-26-026972", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CELC", "has_prices": true, "as_of": "2026-10-30", "last": 69.13, "prev_close": 69.3, "change": -0.1700000000000017, "change_pct": -0.002453102453102478, "session_volume": 700081.0, "vwap_5": 67.9031415327109, "vwap_20": 63.816777310774846, "vwap_60": 74.7977073479463, "vwap_250": 96.70735119989737, "high_52w": 144.98, "low_52w": 56.58, "avg_volume_20": 1853224.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000940454-26-000002", "src": "INSIDERS", "ticker": "CELC", "cik": "1603454", "company": "Celcuity Inc.", "company_raw": "Celcuity Inc.", "who": "Brian F. Sullivan", "who_key": "Sullivan Brian F.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CEO files routine paperwork on CELC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603454/000094045426000002/0000940454-26-000002-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "0001716041-26-000004", "src": "INSIDERS", "ticker": "CELC", "cik": "1603454", "company": "Celcuity Inc.", "company_raw": "Celcuity Inc.", "who": "Lance G. Laing", "who_key": "Laing Lance G.", "role": "Chief Science Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "C-suite exec files routine paperwork on CELC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716041/000171604126000004/0001716041-26-000004-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "0001716043-26-000002", "src": "INSIDERS", "ticker": "CELC", "cik": "1603454", "company": "Celcuity Inc.", "company_raw": "Celcuity Inc.", "who": "Vicky Hahne", "who_key": "Hahne Vicky", "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": "Services-Medical Laboratories", "country": "United States", "headline": "CFO files routine paperwork on CELC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716043/000171604326000002/0001716043-26-000002-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000070858-26-000425", "src": "13DG", "ticker": "CELC", "cik": "1603454", "company": "Celcuity Inc.", "company_raw": "Celcuity Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "Services-Medical Laboratories", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 6.5% passive stake in CELC", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000425-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120469}, {"id": "13DG-0001104659-26-084327", "src": "13DG", "ticker": "CELC", "cik": "1603454", "company": "Celcuity Inc.", "company_raw": "Celcuity Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "BAKER BROS. ADVISORS LP moves to a 9.99% activist stake in CELC", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-084327-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-14", "mins": 160789}, {"id": "13DG-0001104659-26-084329", "src": "13DG", "ticker": "CELC", "cik": "1603454", "company": "Celcuity Inc.", "company_raw": "Celcuity Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "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": "Services-Medical Laboratories", "country": "United States", "headline": "BAKER BROS. ADVISORS LP takes a 9.99% passive stake in CELC", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-084329-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-14", "mins": 160789}, {"id": "13DG-0001493215-26-000098", "src": "13DG", "ticker": "CELC", "cik": "1603454", "company": "Celcuity Inc.", "company_raw": "Celcuity Inc.", "who": "Celcuity Inc.", "who_key": "Celcuity 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": "Services-Medical Laboratories", "country": "United States", "headline": "Celcuity Inc. takes a 6.3% passive stake in CELC", "source_url": "https://www.sec.gov/Archives/edgar/data/1603454/0001493215-26-000098-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "recent_buys": [], "institutional": [{"id": "13DG-0000070858-26-000425", "src": "13DG", "ticker": "CELC", "cik": "1603454", "company": "Celcuity Inc.", "company_raw": "Celcuity Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "Services-Medical Laboratories", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 6.5% passive stake in CELC", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000425-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120469}, {"id": "13DG-0001104659-26-084327", "src": "13DG", "ticker": "CELC", "cik": "1603454", "company": "Celcuity Inc.", "company_raw": "Celcuity Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "BAKER BROS. ADVISORS LP moves to a 9.99% activist stake in CELC", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-084327-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-14", "mins": 160789}, {"id": "13DG-0001104659-26-084329", "src": "13DG", "ticker": "CELC", "cik": "1603454", "company": "Celcuity Inc.", "company_raw": "Celcuity Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "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": "Services-Medical Laboratories", "country": "United States", "headline": "BAKER BROS. ADVISORS LP takes a 9.99% passive stake in CELC", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-084329-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-14", "mins": 160789}, {"id": "13DG-0001493215-26-000098", "src": "13DG", "ticker": "CELC", "cik": "1603454", "company": "Celcuity Inc.", "company_raw": "Celcuity Inc.", "who": "Celcuity Inc.", "who_key": "Celcuity 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": "Services-Medical Laboratories", "country": "United States", "headline": "Celcuity Inc. takes a 6.3% passive stake in CELC", "source_url": "https://www.sec.gov/Archives/edgar/data/1603454/0001493215-26-000098-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "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": "Celcuity Inc. - Common Stock", "new_value": "Celcuity Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001603454", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001603454", "applied": 1, "detected_at": "2026-09-10T23:39:02.320958"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001716043-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349608", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349227", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000425", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-16", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-084329", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-16", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-084327", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001193125-26-306299", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-15", "title": "Form 8-K/A", "accession": "0001493152-26-033357", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001493152-26-033223", "price_sensitive": true}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001104659-26-083659", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001104659-26-083657", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001829248-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001688319-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001829248-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001296457-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001809717-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001213869-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001775749-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001688319-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001493152-26-027717", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-05", "title": "Prospectus", "accession": "0001493152-26-027395", "price_sensitive": false}, {"form": "305B2", "date": "2026-06-05", "title": "Form 305B2", "accession": "0001493152-26-027393", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001716041-26-000002", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-04", "title": "Form FWP", "accession": "0001493152-26-027183", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-03", "title": "Prospectus", "accession": "0001493152-26-026972", "price_sensitive": false}], "performance": {"ticker": "CELC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-09-20", "close": 14.29, "volume": 1207437.0}, {"date": "2017-09-21", "close": 13.41, "volume": 204192.0}, {"date": "2017-09-22", "close": 13.63, "volume": 48941.0}, {"date": "2017-09-25", "close": 13.92, "volume": 135544.0}, {"date": "2017-09-26", "close": 13.98, "volume": 28162.0}, {"date": "2017-09-27", "close": 13.0, "volume": 96150.0}, {"date": "2017-09-28", "close": 11.94, "volume": 133228.0}, {"date": "2017-09-29", "close": 12.24, "volume": 58031.0}, {"date": "2017-10-02", "close": 12.12, "volume": 61496.0}, {"date": "2017-10-03", "close": 12.82, "volume": 32185.0}, {"date": "2017-10-04", "close": 12.61, "volume": 27131.0}, {"date": "2017-10-05", "close": 12.57, "volume": 30968.0}, {"date": "2017-10-06", "close": 13.06, "volume": 18806.0}, {"date": "2017-10-09", "close": 12.67, "volume": 20634.0}, {"date": "2017-10-10", "close": 12.8, "volume": 19727.0}, {"date": "2017-10-11", "close": 13.93, "volume": 52655.0}, {"date": "2017-10-12", "close": 14.2, "volume": 30487.0}, {"date": "2017-10-13", "close": 15.3, "volume": 68957.0}, {"date": "2017-10-16", "close": 15.48, "volume": 126630.0}, {"date": "2017-10-17", "close": 15.95, "volume": 81859.0}, {"date": "2017-10-18", "close": 16.36, "volume": 49588.0}, {"date": "2017-10-19", "close": 16.23, "volume": 21087.0}, {"date": "2017-10-20", "close": 16.24, "volume": 16336.0}, {"date": "2017-10-23", "close": 15.88, "volume": 16521.0}, {"date": "2017-10-24", "close": 15.97, "volume": 12982.0}, {"date": "2017-10-25", "close": 16.4, "volume": 21192.0}, {"date": "2017-10-26", "close": 16.11, "volume": 27592.0}, {"date": "2017-10-27", "close": 16.34, "volume": 6491.0}, {"date": "2017-10-30", "close": 18.26, "volume": 27818.0}, {"date": "2017-10-31", "close": 17.99, "volume": 37339.0}, {"date": "2017-11-01", "close": 18.58, "volume": 35375.0}, {"date": "2017-11-02", "close": 18.55, "volume": 11734.0}, {"date": "2017-11-03", "close": 19.83, "volume": 20118.0}, {"date": "2017-11-06", "close": 21.35, "volume": 44307.0}, {"date": "2017-11-07", "close": 20.59, "volume": 58017.0}, {"date": "2017-11-08", "close": 20.29, "volume": 40082.0}, {"date": "2017-11-09", "close": 20.38, "volume": 61910.0}, {"date": "2017-11-10", "close": 21.65, "volume": 39556.0}, {"date": "2017-11-13", "close": 21.0, "volume": 36273.0}, {"date": "2017-11-14", "close": 20.44, "volume": 29018.0}, {"date": "2017-11-15", "close": 20.24, "volume": 9717.0}, {"date": "2017-11-16", "close": 19.98, "volume": 66000.0}, {"date": "2017-11-17", "close": 18.25, "volume": 42194.0}, {"date": "2017-11-20", "close": 17.2, "volume": 70150.0}, {"date": "2017-11-21", "close": 18.09, "volume": 28999.0}, {"date": "2017-11-22", "close": 19.1, "volume": 13664.0}, {"date": "2017-11-24", "close": 18.43, "volume": 11835.0}, {"date": "2017-11-27", "close": 18.78, "volume": 15524.0}, {"date": "2017-11-28", "close": 18.75, "volume": 59037.0}, {"date": "2017-11-29", "close": 17.59, "volume": 32062.0}, {"date": "2017-11-30", "close": 18.4, "volume": 23852.0}, {"date": "2017-12-01", "close": 18.0, "volume": 36246.0}, {"date": "2017-12-04", "close": 17.91, "volume": 16209.0}, {"date": "2017-12-05", "close": 18.27, "volume": 13833.0}, {"date": "2017-12-06", "close": 17.85, "volume": 20257.0}, {"date": "2017-12-07", "close": 17.99, "volume": 13834.0}, {"date": "2017-12-08", "close": 18.11, "volume": 20585.0}, {"date": "2017-12-11", "close": 17.98, "volume": 28333.0}, {"date": "2017-12-12", "close": 18.11, "volume": 31337.0}, {"date": "2017-12-13", "close": 18.79, "volume": 38559.0}, {"date": "2017-12-14", "close": 19.5, "volume": 108555.0}, {"date": "2017-12-15", "close": 18.78, "volume": 265427.0}, {"date": "2017-12-18", "close": 19.12, "volume": 31315.0}, {"date": "2017-12-19", "close": 19.35, "volume": 57047.0}, {"date": "2017-12-20", "close": 19.0, "volume": 27912.0}, {"date": "2017-12-21", "close": 18.88, "volume": 30471.0}, {"date": "2017-12-22", "close": 19.05, "volume": 8519.0}, {"date": "2017-12-26", "close": 19.0, "volume": 5872.0}, {"date": "2017-12-27", "close": 19.0, "volume": 9807.0}, {"date": "2017-12-28", "close": 18.98, "volume": 10242.0}, {"date": "2017-12-29", "close": 18.95, "volume": 43252.0}, {"date": "2018-01-02", "close": 20.52, "volume": 36459.0}, {"date": "2018-01-03", "close": 20.32, "volume": 42485.0}, {"date": "2018-01-04", "close": 20.98, "volume": 9881.0}, {"date": "2018-01-05", "close": 21.3, "volume": 16012.0}, {"date": "2018-01-08", "close": 20.59, "volume": 13854.0}, {"date": "2018-01-09", "close": 20.08, "volume": 29374.0}, {"date": "2018-01-10", "close": 20.0, "volume": 14029.0}, {"date": "2018-01-11", "close": 19.5, "volume": 15127.0}, {"date": "2018-01-12", "close": 19.64, "volume": 28673.0}, {"date": "2018-01-16", "close": 19.18, "volume": 22499.0}, {"date": "2018-01-17", "close": 19.51, "volume": 20352.0}, {"date": "2018-01-18", "close": 19.45, "volume": 13956.0}, {"date": "2018-01-19", "close": 19.19, "volume": 8181.0}, {"date": "2018-01-22", "close": 19.47, "volume": 6456.0}, {"date": "2018-01-23", "close": 19.62, "volume": 7424.0}, {"date": "2018-01-24", "close": 19.01, "volume": 12853.0}, {"date": "2018-01-25", "close": 19.23, "volume": 43119.0}, {"date": "2018-01-26", "close": 19.28, "volume": 6580.0}, {"date": "2018-01-29", "close": 18.01, "volume": 25802.0}, {"date": "2018-01-30", "close": 18.12, "volume": 6972.0}, {"date": "2018-01-31", "close": 16.87, "volume": 24064.0}, {"date": "2018-02-01", "close": 16.58, "volume": 10365.0}, {"date": "2018-02-02", "close": 16.3, "volume": 6280.0}, {"date": "2018-02-05", "close": 16.07, "volume": 15354.0}, {"date": "2018-02-06", "close": 16.16, "volume": 16776.0}, {"date": "2018-02-07", "close": 16.67, "volume": 18824.0}, {"date": "2018-02-08", "close": 16.51, "volume": 24320.0}, {"date": "2018-02-09", "close": 17.33, "volume": 31049.0}, {"date": "2018-02-12", "close": 16.8, "volume": 8551.0}, {"date": "2018-02-13", "close": 16.88, "volume": 7030.0}, {"date": "2018-02-14", "close": 17.64, "volume": 9779.0}, {"date": "2018-02-15", "close": 17.43, "volume": 7579.0}, {"date": "2018-02-16", "close": 18.0, "volume": 6026.0}, {"date": "2018-02-20", "close": 17.62, "volume": 3917.0}, {"date": "2018-02-21", "close": 17.4, "volume": 44045.0}, {"date": "2018-02-22", "close": 17.5, "volume": 5069.0}, {"date": "2018-02-23", "close": 17.58, "volume": 3429.0}, {"date": "2018-02-26", "close": 17.45, "volume": 7674.0}, {"date": "2018-02-27", "close": 17.43, "volume": 3524.0}, {"date": "2018-02-28", "close": 17.34, "volume": 2209.0}, {"date": "2018-03-01", "close": 16.8, "volume": 22496.0}, {"date": "2018-03-02", "close": 16.65, "volume": 24030.0}, {"date": "2018-03-05", "close": 16.55, "volume": 2387.0}, {"date": "2018-03-06", "close": 16.93, "volume": 3704.0}, {"date": "2018-03-07", "close": 16.7, "volume": 2217.0}, {"date": "2018-03-08", "close": 16.33, "volume": 3243.0}, {"date": "2018-03-09", "close": 16.14, "volume": 7020.0}, {"date": "2018-03-12", "close": 15.88, "volume": 12607.0}, {"date": "2018-03-13", "close": 15.92, "volume": 43960.0}, {"date": "2018-03-14", "close": 15.04, "volume": 45422.0}, {"date": "2018-03-15", "close": 15.0, "volume": 20406.0}, {"date": "2018-03-16", "close": 14.68, "volume": 36781.0}, {"date": "2018-03-19", "close": 14.41, "volume": 16664.0}, {"date": "2018-03-20", "close": 13.55, "volume": 32514.0}, {"date": "2018-03-21", "close": 13.94, "volume": 20326.0}, {"date": "2018-03-22", "close": 14.46, "volume": 23270.0}, {"date": "2018-03-23", "close": 15.78, "volume": 23668.0}, {"date": "2018-03-26", "close": 15.87, "volume": 7289.0}, {"date": "2018-03-27", "close": 16.14, "volume": 23596.0}, {"date": "2018-03-28", "close": 16.55, "volume": 10860.0}, {"date": "2018-03-29", "close": 16.48, "volume": 7482.0}, {"date": "2018-04-02", "close": 16.3, "volume": 17452.0}, {"date": "2018-04-03", "close": 16.13, "volume": 18633.0}, {"date": "2018-04-04", "close": 16.5, "volume": 13995.0}, {"date": "2018-04-05", "close": 16.45, "volume": 16247.0}, {"date": "2018-04-06", "close": 16.73, "volume": 15470.0}, {"date": "2018-04-09", "close": 16.88, "volume": 27860.0}, {"date": "2018-04-10", "close": 17.05, "volume": 14687.0}, {"date": "2018-04-11", "close": 17.31, "volume": 15699.0}, {"date": "2018-04-12", "close": 18.12, "volume": 15732.0}, {"date": "2018-04-13", "close": 17.83, "volume": 21560.0}, {"date": "2018-04-16", "close": 17.075, "volume": 16429.0}, {"date": "2018-04-17", "close": 17.57, "volume": 8896.0}, {"date": "2018-04-18", "close": 17.45, "volume": 9572.0}, {"date": "2018-04-19", "close": 16.95, "volume": 17087.0}, {"date": "2018-04-20", "close": 17.41, "volume": 7414.0}, {"date": "2018-04-23", "close": 18.08, "volume": 12096.0}, {"date": "2018-04-24", "close": 18.74, "volume": 23120.0}, {"date": "2018-04-25", "close": 19.2, "volume": 24058.0}, {"date": "2018-04-26", "close": 19.24, "volume": 7694.0}, {"date": "2018-04-27", "close": 18.87, "volume": 18385.0}, {"date": "2018-04-30", "close": 19.27, "volume": 1773.0}, {"date": "2018-05-01", "close": 19.16, "volume": 3686.0}, {"date": "2018-05-02", "close": 18.67, "volume": 16156.0}, {"date": "2018-05-03", "close": 18.5, "volume": 9903.0}, {"date": "2018-05-04", "close": 19.9, "volume": 14398.0}, {"date": "2018-05-07", "close": 19.95, "volume": 13253.0}, {"date": "2018-05-08", "close": 20.0, "volume": 25943.0}, {"date": "2018-05-09", "close": 19.51, "volume": 21508.0}, {"date": "2018-05-10", "close": 19.49, "volume": 23236.0}, {"date": "2018-05-11", "close": 19.99, "volume": 23613.0}, {"date": "2018-05-14", "close": 19.45, "volume": 18669.0}, {"date": "2018-05-15", "close": 19.19, "volume": 27750.0}, {"date": "2018-05-16", "close": 18.71, "volume": 18019.0}, {"date": "2018-05-17", "close": 19.38, "volume": 5095.0}, {"date": "2018-05-18", "close": 19.52, "volume": 8604.0}, {"date": "2018-05-21", "close": 19.38, "volume": 6576.0}, {"date": "2018-05-22", "close": 19.74, "volume": 21354.0}, {"date": "2018-05-23", "close": 19.39, "volume": 10600.0}, {"date": "2018-05-24", "close": 19.25, "volume": 8064.0}, {"date": "2018-05-25", "close": 18.95, "volume": 14621.0}, {"date": "2018-05-29", "close": 19.15, "volume": 3875.0}, {"date": "2018-05-30", "close": 19.2, "volume": 24941.0}, {"date": "2018-05-31", "close": 18.98, "volume": 24192.0}, {"date": "2018-06-01", "close": 18.5, "volume": 22293.0}, {"date": "2018-06-04", "close": 18.56, "volume": 42417.0}, {"date": "2018-06-05", "close": 19.27, "volume": 54531.0}, {"date": "2018-06-06", "close": 19.56, "volume": 23445.0}, {"date": "2018-06-07", "close": 19.54, "volume": 20734.0}, {"date": "2018-06-08", "close": 19.47, "volume": 47632.0}, {"date": "2018-06-11", "close": 19.74, "volume": 28456.0}, {"date": "2018-06-12", "close": 19.32, "volume": 32834.0}, {"date": "2018-06-13", "close": 19.55, "volume": 37588.0}, {"date": "2018-06-14", "close": 19.81, "volume": 33045.0}, {"date": "2018-06-15", "close": 20.49, "volume": 52754.0}, {"date": "2018-06-18", "close": 19.94, "volume": 24511.0}, {"date": "2018-06-19", "close": 20.13, "volume": 42690.0}, {"date": "2018-06-20", "close": 21.29, "volume": 47033.0}, {"date": "2018-06-21", "close": 21.53, "volume": 24608.0}, {"date": "2018-06-22", "close": 24.55, "volume": 380094.0}, {"date": "2018-06-25", "close": 25.77, "volume": 43449.0}, {"date": "2018-06-26", "close": 25.28, "volume": 32846.0}, {"date": "2018-06-27", "close": 26.99, "volume": 45363.0}, {"date": "2018-06-28", "close": 25.49, "volume": 25774.0}, {"date": "2018-06-29", "close": 24.82, "volume": 42992.0}, {"date": "2018-07-02", "close": 24.7, "volume": 11874.0}, {"date": "2018-07-03", "close": 24.73, "volume": 8968.0}, {"date": "2018-07-05", "close": 23.48, "volume": 33747.0}, {"date": "2018-07-06", "close": 23.59, "volume": 17136.0}, {"date": "2018-07-09", "close": 23.57, "volume": 19399.0}, {"date": "2018-07-10", "close": 23.28, "volume": 9100.0}, {"date": "2018-07-11", "close": 23.27, "volume": 7785.0}, {"date": "2018-07-12", "close": 23.04, "volume": 13733.0}, {"date": "2018-07-13", "close": 22.64, "volume": 5350.0}, {"date": "2018-07-16", "close": 22.26, "volume": 16750.0}, {"date": "2018-07-17", "close": 22.7, "volume": 5180.0}, {"date": "2018-07-18", "close": 22.3, "volume": 15055.0}, {"date": "2018-07-19", "close": 23.43, "volume": 14163.0}, {"date": "2018-07-20", "close": 23.48, "volume": 20092.0}, {"date": "2018-07-23", "close": 23.54, "volume": 9475.0}, {"date": "2018-07-24", "close": 23.61, "volume": 6848.0}, {"date": "2018-07-25", "close": 24.0, "volume": 7576.0}, {"date": "2018-07-26", "close": 24.65, "volume": 8338.0}, {"date": "2018-07-27", "close": 24.04, "volume": 5744.0}, {"date": "2018-07-30", "close": 24.13, "volume": 5306.0}, {"date": "2018-07-31", "close": 24.58, "volume": 24434.0}, {"date": "2018-08-01", "close": 24.23, "volume": 2636.0}, {"date": "2018-08-02", "close": 24.65, "volume": 6990.0}, {"date": "2018-08-03", "close": 25.37, "volume": 10895.0}, {"date": "2018-08-06", "close": 25.1, "volume": 8541.0}, {"date": "2018-08-07", "close": 25.17, "volume": 5184.0}, {"date": "2018-08-08", "close": 25.29, "volume": 11410.0}, {"date": "2018-08-09", "close": 25.97, "volume": 11762.0}, {"date": "2018-08-10", "close": 25.01, "volume": 12190.0}, {"date": "2018-08-13", "close": 26.0, "volume": 11034.0}, {"date": "2018-08-14", "close": 26.0, "volume": 18833.0}, {"date": "2018-08-15", "close": 26.03, "volume": 9487.0}, {"date": "2018-08-16", "close": 26.14, "volume": 7521.0}, {"date": "2018-08-17", "close": 26.18, "volume": 5797.0}, {"date": "2018-08-20", "close": 25.9, "volume": 8652.0}, {"date": "2018-08-21", "close": 25.9, "volume": 4652.0}, {"date": "2018-08-22", "close": 26.29, "volume": 18480.0}, {"date": "2018-08-23", "close": 26.42, "volume": 12868.0}, {"date": "2018-08-24", "close": 26.11, "volume": 5393.0}, {"date": "2018-08-27", "close": 25.94, "volume": 4330.0}, {"date": "2018-08-28", "close": 25.28, "volume": 16454.0}, {"date": "2018-08-29", "close": 25.32, "volume": 13888.0}, {"date": "2018-08-30", "close": 25.21, "volume": 13471.0}, {"date": "2018-08-31", "close": 24.72, "volume": 9604.0}, {"date": "2018-09-04", "close": 23.98, "volume": 10820.0}, {"date": "2018-09-05", "close": 21.85, "volume": 44431.0}, {"date": "2018-09-06", "close": 20.96, "volume": 29122.0}, {"date": "2018-09-07", "close": 21.5, "volume": 22811.0}, {"date": "2018-09-10", "close": 21.5, "volume": 23997.0}, {"date": "2018-09-11", "close": 23.8, "volume": 37799.0}, {"date": "2018-09-12", "close": 24.87, "volume": 22050.0}, {"date": "2018-09-13", "close": 25.35, "volume": 25155.0}, {"date": "2018-09-14", "close": 28.4, "volume": 64045.0}, {"date": "2018-09-17", "close": 29.31, "volume": 40423.0}, {"date": "2018-09-18", "close": 29.25, "volume": 26865.0}, {"date": "2018-09-19", "close": 29.83, "volume": 13391.0}, {"date": "2018-09-20", "close": 30.77, "volume": 36203.0}, {"date": "2018-09-21", "close": 29.79, "volume": 146169.0}, {"date": "2018-09-24", "close": 28.86, "volume": 11315.0}, {"date": "2018-09-25", "close": 28.99, "volume": 13176.0}, {"date": "2018-09-26", "close": 28.88, "volume": 2706.0}, {"date": "2018-09-27", "close": 28.85, "volume": 9220.0}, {"date": "2018-09-28", "close": 28.76, "volume": 18130.0}, {"date": "2018-10-01", "close": 28.95, "volume": 7254.0}, {"date": "2018-10-02", "close": 28.88, "volume": 7077.0}, {"date": "2018-10-03", "close": 28.82, "volume": 14755.0}, {"date": "2018-10-04", "close": 28.75, "volume": 4582.0}, {"date": "2018-10-05", "close": 28.0, "volume": 6181.0}, {"date": "2018-10-08", "close": 26.8, "volume": 9539.0}, {"date": "2018-10-09", "close": 25.8, "volume": 13576.0}, {"date": "2018-10-10", "close": 24.27, "volume": 23335.0}, {"date": "2018-10-11", "close": 25.21, "volume": 11269.0}, {"date": "2018-10-12", "close": 26.05, "volume": 7527.0}, {"date": "2018-10-15", "close": 26.84, "volume": 5715.0}, {"date": "2018-10-16", "close": 26.98, "volume": 11988.0}, {"date": "2018-10-17", "close": 25.77, "volume": 6775.0}, {"date": "2018-10-18", "close": 28.66, "volume": 14982.0}, {"date": "2018-10-19", "close": 28.28, "volume": 9602.0}, {"date": "2018-10-22", "close": 29.05, "volume": 5946.0}, {"date": "2018-10-23", "close": 28.62, "volume": 15428.0}, {"date": "2018-10-24", "close": 28.09, "volume": 5309.0}, {"date": "2018-10-25", "close": 28.69, "volume": 8585.0}, {"date": "2018-10-26", "close": 28.1, "volume": 4851.0}, {"date": "2018-10-29", "close": 28.42, "volume": 5139.0}, {"date": "2018-10-30", "close": 28.62, "volume": 2437.0}, {"date": "2018-10-31", "close": 28.05, "volume": 4238.0}, {"date": "2018-11-01", "close": 28.49, "volume": 7016.0}, {"date": "2018-11-02", "close": 28.6, "volume": 16366.0}, {"date": "2018-11-05", "close": 28.41, "volume": 37674.0}, {"date": "2018-11-06", "close": 27.12, "volume": 12385.0}, {"date": "2018-11-07", "close": 28.24, "volume": 15963.0}, {"date": "2018-11-08", "close": 27.67, "volume": 4612.0}, {"date": "2018-11-09", "close": 27.26, "volume": 4194.0}, {"date": "2018-11-12", "close": 27.72, "volume": 5736.0}, {"date": "2018-11-13", "close": 28.0, "volume": 4794.0}, {"date": "2018-11-14", "close": 25.73, "volume": 8753.0}, {"date": "2018-11-15", "close": 25.48, "volume": 20539.0}, {"date": "2018-11-16", "close": 25.99, "volume": 9959.0}, {"date": "2018-11-19", "close": 23.46, "volume": 11773.0}, {"date": "2018-11-20", "close": 23.52, "volume": 7100.0}, {"date": "2018-11-21", "close": 24.0, "volume": 10354.0}, {"date": "2018-11-23", "close": 25.13, "volume": 1559.0}, {"date": "2018-11-26", "close": 25.8, "volume": 10518.0}, {"date": "2018-11-27", "close": 26.27, "volume": 5551.0}, {"date": "2018-11-28", "close": 26.9, "volume": 7213.0}, {"date": "2018-11-29", "close": 27.45, "volume": 4691.0}, {"date": "2018-11-30", "close": 26.9, "volume": 9472.0}, {"date": "2018-12-03", "close": 26.0, "volume": 3781.0}, {"date": "2018-12-04", "close": 24.95, "volume": 8061.0}, {"date": "2018-12-06", "close": 23.95, "volume": 12595.0}, {"date": "2018-12-07", "close": 23.93, "volume": 7171.0}, {"date": "2018-12-10", "close": 25.23, "volume": 8787.0}, {"date": "2018-12-11", "close": 22.99, "volume": 25364.0}, {"date": "2018-12-12", "close": 22.98, "volume": 10924.0}, {"date": "2018-12-13", "close": 22.79, "volume": 9513.0}, {"date": "2018-12-14", "close": 22.34, "volume": 19503.0}, {"date": "2018-12-17", "close": 20.87, "volume": 16721.0}, {"date": "2018-12-18", "close": 22.07, "volume": 23229.0}, {"date": "2018-12-19", "close": 23.22, "volume": 7457.0}, {"date": "2018-12-20", "close": 23.4, "volume": 11316.0}, {"date": "2018-12-21", "close": 22.18, "volume": 23434.0}, {"date": "2018-12-24", "close": 22.45, "volume": 5268.0}, {"date": "2018-12-26", "close": 23.23, "volume": 6967.0}, {"date": "2018-12-27", "close": 23.51, "volume": 7510.0}, {"date": "2018-12-28", "close": 23.69, "volume": 7549.0}, {"date": "2018-12-31", "close": 23.99, "volume": 14032.0}, {"date": "2019-01-02", "close": 22.86, "volume": 14350.0}, {"date": "2019-01-03", "close": 21.76, "volume": 16943.0}, {"date": "2019-01-04", "close": 22.63, "volume": 17536.0}, {"date": "2019-01-07", "close": 22.7, "volume": 8257.0}, {"date": "2019-01-08", "close": 22.95, "volume": 10040.0}, {"date": "2019-01-09", "close": 24.44, "volume": 6228.0}, {"date": "2019-01-10", "close": 22.65, "volume": 18041.0}, {"date": "2019-01-11", "close": 23.08, "volume": 2079.0}, {"date": "2019-01-14", "close": 22.97, "volume": 4420.0}, {"date": "2019-01-15", "close": 23.23, "volume": 12629.0}, {"date": "2019-01-16", "close": 22.26, "volume": 4711.0}, {"date": "2019-01-17", "close": 23.21, "volume": 4684.0}, {"date": "2019-01-18", "close": 22.73, "volume": 6491.0}, {"date": "2019-01-22", "close": 23.73, "volume": 13723.0}, {"date": "2019-01-23", "close": 22.97, "volume": 15112.0}, {"date": "2019-01-24", "close": 22.71, "volume": 3759.0}, {"date": "2019-01-25", "close": 22.46, "volume": 3490.0}, {"date": "2019-01-28", "close": 21.87, "volume": 3150.0}, {"date": "2019-01-29", "close": 21.99, "volume": 6024.0}, {"date": "2019-01-30", "close": 22.15, "volume": 5501.0}, {"date": "2019-01-31", "close": 22.22, "volume": 3515.0}, {"date": "2019-02-01", "close": 22.13, "volume": 6535.0}, {"date": "2019-02-04", "close": 22.0, "volume": 1329.0}, {"date": "2019-02-05", "close": 22.2, "volume": 5369.0}, {"date": "2019-02-06", "close": 22.0, "volume": 1833.0}, {"date": "2019-02-07", "close": 21.61, "volume": 9764.0}, {"date": "2019-02-08", "close": 21.75, "volume": 2312.0}, {"date": "2019-02-11", "close": 21.81, "volume": 1280.0}, {"date": "2019-02-12", "close": 22.35, "volume": 2403.0}, {"date": "2019-02-13", "close": 22.39, "volume": 1970.0}, {"date": "2019-02-14", "close": 22.51, "volume": 13281.0}, {"date": "2019-02-15", "close": 23.76, "volume": 11429.0}, {"date": "2019-02-19", "close": 24.25, "volume": 13980.0}, {"date": "2019-02-20", "close": 23.62, "volume": 4774.0}, {"date": "2019-02-21", "close": 23.59, "volume": 8544.0}, {"date": "2019-02-22", "close": 23.75, "volume": 2920.0}, {"date": "2019-02-25", "close": 24.05, "volume": 8064.0}, {"date": "2019-02-26", "close": 23.31, "volume": 6561.0}, {"date": "2019-02-27", "close": 22.91, "volume": 10800.0}, {"date": "2019-02-28", "close": 22.3, "volume": 9273.0}, {"date": "2019-03-01", "close": 22.01, "volume": 11767.0}, {"date": "2019-03-04", "close": 21.74, "volume": 8029.0}, {"date": "2019-03-05", "close": 20.65, "volume": 24403.0}, {"date": "2019-03-06", "close": 19.05, "volume": 30435.0}, {"date": "2019-03-07", "close": 18.38, "volume": 28848.0}, {"date": "2019-03-08", "close": 19.44, "volume": 11709.0}, {"date": "2019-03-11", "close": 20.48, "volume": 8231.0}, {"date": "2019-03-12", "close": 20.49, "volume": 8662.0}, {"date": "2019-03-13", "close": 19.7, "volume": 8150.0}, {"date": "2019-03-14", "close": 19.33, "volume": 6596.0}, {"date": "2019-03-15", "close": 20.07, "volume": 42457.0}, {"date": "2019-03-18", "close": 20.2, "volume": 4357.0}, {"date": "2019-03-19", "close": 20.13, "volume": 11595.0}, {"date": "2019-03-20", "close": 19.88, "volume": 17596.0}, {"date": "2019-03-21", "close": 20.66, "volume": 10755.0}, {"date": "2019-03-22", "close": 20.43, "volume": 5611.0}, {"date": "2019-03-25", "close": 20.76, "volume": 2611.0}, {"date": "2019-03-26", "close": 20.97, "volume": 1288.0}, {"date": "2019-03-27", "close": 20.6, "volume": 1803.0}, {"date": "2019-03-28", "close": 20.96, "volume": 4325.0}, {"date": "2019-03-29", "close": 21.91, "volume": 11582.0}, {"date": "2019-04-01", "close": 21.86, "volume": 2560.0}, {"date": "2019-04-02", "close": 22.36, "volume": 2468.0}, {"date": "2019-04-03", "close": 22.55, "volume": 4347.0}, {"date": "2019-04-04", "close": 21.84, "volume": 6872.0}, {"date": "2019-04-05", "close": 21.84, "volume": 1282.0}, {"date": "2019-04-08", "close": 22.11, "volume": 4420.0}, {"date": "2019-04-09", "close": 23.12, "volume": 12420.0}, {"date": "2019-04-10", "close": 23.32, "volume": 1747.0}, {"date": "2019-04-11", "close": 23.34, "volume": 2443.0}, {"date": "2019-04-12", "close": 23.67, "volume": 3724.0}, {"date": "2019-04-15", "close": 22.94, "volume": 3407.0}, {"date": "2019-04-16", "close": 23.04, "volume": 4485.0}, {"date": "2019-04-17", "close": 22.0, "volume": 7059.0}, {"date": "2019-04-18", "close": 20.88, "volume": 9260.0}, {"date": "2019-04-22", "close": 20.95, "volume": 2402.0}, {"date": "2019-04-23", "close": 21.25, "volume": 9670.0}, {"date": "2019-04-24", "close": 21.45, "volume": 3909.0}, {"date": "2019-04-25", "close": 21.55, "volume": 3667.0}, {"date": "2019-04-26", "close": 21.61, "volume": 6648.0}, {"date": "2019-04-29", "close": 22.1, "volume": 4937.0}, {"date": "2019-04-30", "close": 22.5, "volume": 9643.0}, {"date": "2019-05-01", "close": 21.44, "volume": 6026.0}, {"date": "2019-05-02", "close": 21.4, "volume": 6407.0}, {"date": "2019-05-03", "close": 22.19, "volume": 2882.0}, {"date": "2019-05-06", "close": 22.2, "volume": 3242.0}, {"date": "2019-05-07", "close": 21.8, "volume": 8590.0}, {"date": "2019-05-08", "close": 21.65, "volume": 4317.0}, {"date": "2019-05-09", "close": 22.35, "volume": 6280.0}, {"date": "2019-05-10", "close": 22.25, "volume": 1960.0}, {"date": "2019-05-13", "close": 21.42, "volume": 9249.0}, {"date": "2019-05-14", "close": 21.44, "volume": 2048.0}, {"date": "2019-05-15", "close": 21.38, "volume": 1565.0}, {"date": "2019-05-16", "close": 22.45, "volume": 7612.0}, {"date": "2019-05-17", "close": 22.6, "volume": 10419.0}, {"date": "2019-05-20", "close": 23.35, "volume": 2332.0}, {"date": "2019-05-21", "close": 23.68, "volume": 5936.0}, {"date": "2019-05-22", "close": 23.8, "volume": 3816.0}, {"date": "2019-05-23", "close": 23.3, "volume": 3000.0}, {"date": "2019-05-24", "close": 23.47, "volume": 7651.0}, {"date": "2019-05-28", "close": 22.46, "volume": 6060.0}, {"date": "2019-05-29", "close": 22.57, "volume": 4224.0}, {"date": "2019-05-30", "close": 21.87, "volume": 8495.0}, {"date": "2019-05-31", "close": 21.09, "volume": 4913.0}, {"date": "2019-06-03", "close": 20.37, "volume": 12226.0}, {"date": "2019-06-04", "close": 19.88, "volume": 6359.0}, {"date": "2019-06-05", "close": 20.55, "volume": 10297.0}, {"date": "2019-06-06", "close": 20.68, "volume": 5133.0}, {"date": "2019-06-07", "close": 20.26, "volume": 1768.0}, {"date": "2019-06-10", "close": 21.48, "volume": 4247.0}, {"date": "2019-06-11", "close": 21.72, "volume": 5909.0}, {"date": "2019-06-12", "close": 22.23, "volume": 818.0}, {"date": "2019-06-13", "close": 21.78, "volume": 5282.0}, {"date": "2019-06-14", "close": 21.67, "volume": 2427.0}, {"date": "2019-06-17", "close": 22.5, "volume": 4448.0}, {"date": "2019-06-18", "close": 22.49, "volume": 1332.0}, {"date": "2019-06-19", "close": 22.18, "volume": 7704.0}, {"date": "2019-06-20", "close": 22.19, "volume": 14850.0}, {"date": "2019-06-21", "close": 22.15, "volume": 15705.0}, {"date": "2019-06-24", "close": 20.37, "volume": 11679.0}, {"date": "2019-06-25", "close": 20.25, "volume": 5548.0}, {"date": "2019-06-26", "close": 20.07, "volume": 6465.0}, {"date": "2019-06-27", "close": 21.75, "volume": 7293.0}, {"date": "2019-06-28", "close": 25.0, "volume": 55771.0}, {"date": "2019-07-01", "close": 22.75, "volume": 20278.0}, {"date": "2019-07-02", "close": 22.53, "volume": 10760.0}, {"date": "2019-07-03", "close": 22.45, "volume": 2972.0}, {"date": "2019-07-05", "close": 22.84, "volume": 7802.0}, {"date": "2019-07-08", "close": 22.69, "volume": 1734.0}, {"date": "2019-07-09", "close": 22.57, "volume": 7450.0}, {"date": "2019-07-10", "close": 23.2, "volume": 3686.0}, {"date": "2019-07-11", "close": 23.22, "volume": 5701.0}, {"date": "2019-07-12", "close": 23.3, "volume": 3519.0}, {"date": "2019-07-15", "close": 23.5, "volume": 7236.0}, {"date": "2019-07-16", "close": 23.65, "volume": 2210.0}, {"date": "2019-07-17", "close": 22.87, "volume": 6756.0}, {"date": "2019-07-18", "close": 23.1, "volume": 6078.0}, {"date": "2019-07-19", "close": 22.6, "volume": 3728.0}, {"date": "2019-07-22", "close": 23.0, "volume": 1012.0}, {"date": "2019-07-23", "close": 22.02, "volume": 12556.0}, {"date": "2019-07-24", "close": 21.9, "volume": 3027.0}, {"date": "2019-07-25", "close": 21.01, "volume": 2784.0}, {"date": "2019-07-26", "close": 21.15, "volume": 4601.0}, {"date": "2019-07-29", "close": 21.15, "volume": 5710.0}, {"date": "2019-07-30", "close": 21.94, "volume": 10187.0}, {"date": "2019-07-31", "close": 22.76, "volume": 10313.0}, {"date": "2019-08-01", "close": 23.08, "volume": 2971.0}, {"date": "2019-08-02", "close": 22.08, "volume": 1782.0}, {"date": "2019-08-05", "close": 19.7, "volume": 12292.0}, {"date": "2019-08-06", "close": 20.56, "volume": 1488.0}, {"date": "2019-08-07", "close": 19.97, "volume": 2446.0}, {"date": "2019-08-08", "close": 19.8, "volume": 4729.0}, {"date": "2019-08-09", "close": 20.11, "volume": 2425.0}, {"date": "2019-08-12", "close": 19.72, "volume": 1903.0}, {"date": "2019-08-13", "close": 19.89, "volume": 12816.0}, {"date": "2019-08-14", "close": 19.75, "volume": 3273.0}, {"date": "2019-08-15", "close": 19.62, "volume": 8091.0}, {"date": "2019-08-16", "close": 19.78, "volume": 3934.0}, {"date": "2019-08-19", "close": 19.8, "volume": 4223.0}, {"date": "2019-08-20", "close": 19.24, "volume": 3553.0}, {"date": "2019-08-21", "close": 17.51, "volume": 23019.0}, {"date": "2019-08-22", "close": 16.56, "volume": 5080.0}, {"date": "2019-08-23", "close": 15.74, "volume": 12372.0}, {"date": "2019-08-26", "close": 17.5, "volume": 15260.0}, {"date": "2019-08-27", "close": 17.05, "volume": 18792.0}, {"date": "2019-08-28", "close": 17.15, "volume": 3824.0}, {"date": "2019-08-29", "close": 17.53, "volume": 13012.0}, {"date": "2019-08-30", "close": 17.99, "volume": 8145.0}, {"date": "2019-09-03", "close": 17.37, "volume": 9149.0}, {"date": "2019-09-04", "close": 16.94, "volume": 6013.0}, {"date": "2019-09-05", "close": 17.1, "volume": 10163.0}, {"date": "2019-09-06", "close": 17.0, "volume": 4527.0}, {"date": "2019-09-09", "close": 17.06, "volume": 2698.0}, {"date": "2019-09-10", "close": 17.4, "volume": 6612.0}, {"date": "2019-09-11", "close": 16.73, "volume": 15162.0}, {"date": "2019-09-12", "close": 17.3, "volume": 11908.0}, {"date": "2019-09-13", "close": 17.4, "volume": 15964.0}, {"date": "2019-09-16", "close": 17.15, "volume": 7052.0}, {"date": "2019-09-17", "close": 17.44, "volume": 14296.0}, {"date": "2019-09-18", "close": 17.33, "volume": 18909.0}, {"date": "2019-09-19", "close": 17.62, "volume": 27636.0}, {"date": "2019-09-20", "close": 18.39, "volume": 26443.0}, {"date": "2019-09-23", "close": 18.29, "volume": 9471.0}, {"date": "2019-09-24", "close": 17.66, "volume": 6197.0}, {"date": "2019-09-25", "close": 17.12, "volume": 17025.0}, {"date": "2019-09-26", "close": 17.3, "volume": 8562.0}, {"date": "2019-09-27", "close": 16.99, "volume": 8114.0}, {"date": "2019-09-30", "close": 16.98, "volume": 7288.0}, {"date": "2019-10-01", "close": 16.7, "volume": 2325.0}, {"date": "2019-10-02", "close": 16.35, "volume": 12414.0}, {"date": "2019-10-03", "close": 16.71, "volume": 2322.0}, {"date": "2019-10-04", "close": 15.95, "volume": 11631.0}, {"date": "2019-10-07", "close": 15.9, "volume": 3202.0}, {"date": "2019-10-08", "close": 16.2, "volume": 2969.0}, {"date": "2019-10-09", "close": 16.6, "volume": 2227.0}, {"date": "2019-10-10", "close": 16.05, "volume": 4610.0}, {"date": "2019-10-11", "close": 16.0, "volume": 2857.0}, {"date": "2019-10-14", "close": 16.14, "volume": 1059.0}, {"date": "2019-10-15", "close": 16.35, "volume": 1157.0}, {"date": "2019-10-16", "close": 16.2, "volume": 1248.0}, {"date": "2019-10-17", "close": 16.5, "volume": 1996.0}, {"date": "2019-10-18", "close": 16.06, "volume": 6342.0}, {"date": "2019-10-21", "close": 16.45, "volume": 2942.0}, {"date": "2019-10-22", "close": 16.1, "volume": 3594.0}, {"date": "2019-10-23", "close": 15.57, "volume": 10819.0}, {"date": "2019-10-24", "close": 15.8, "volume": 3669.0}, {"date": "2019-10-25", "close": 15.54, "volume": 2444.0}, {"date": "2019-10-28", "close": 15.52, "volume": 2448.0}, {"date": "2019-10-29", "close": 15.81, "volume": 7103.0}, {"date": "2019-10-30", "close": 15.78, "volume": 1867.0}, {"date": "2019-10-31", "close": 15.75, "volume": 4328.0}, {"date": "2019-11-01", "close": 15.44, "volume": 5236.0}, {"date": "2019-11-04", "close": 15.44, "volume": 2764.0}, {"date": "2019-11-05", "close": 15.34, "volume": 11422.0}, {"date": "2019-11-06", "close": 14.1, "volume": 15827.0}, {"date": "2019-11-07", "close": 14.04, "volume": 11000.0}, {"date": "2019-11-08", "close": 14.3, "volume": 4469.0}, {"date": "2019-11-11", "close": 14.4, "volume": 5848.0}, {"date": "2019-11-12", "close": 14.24, "volume": 5669.0}, {"date": "2019-11-13", "close": 13.77, "volume": 4510.0}, {"date": "2019-11-14", "close": 13.11, "volume": 4884.0}, {"date": "2019-11-15", "close": 13.03, "volume": 7609.0}, {"date": "2019-11-18", "close": 11.17, "volume": 43695.0}, {"date": "2019-11-19", "close": 10.81, "volume": 21740.0}, {"date": "2019-11-20", "close": 10.69, "volume": 18519.0}, {"date": "2019-11-21", "close": 10.57, "volume": 16228.0}, {"date": "2019-11-22", "close": 10.48, "volume": 24144.0}, {"date": "2019-11-25", "close": 9.99, "volume": 28386.0}, {"date": "2019-11-26", "close": 10.06, "volume": 33676.0}, {"date": "2019-11-27", "close": 10.15, "volume": 11910.0}, {"date": "2019-11-29", "close": 10.7, "volume": 8936.0}, {"date": "2019-12-02", "close": 10.58, "volume": 11793.0}, {"date": "2019-12-03", "close": 10.68, "volume": 10530.0}, {"date": "2019-12-04", "close": 10.78, "volume": 10731.0}, {"date": "2019-12-05", "close": 10.81, "volume": 12124.0}, {"date": "2019-12-06", "close": 10.84, "volume": 17012.0}, {"date": "2019-12-09", "close": 10.75, "volume": 8810.0}, {"date": "2019-12-10", "close": 10.91, "volume": 16769.0}, {"date": "2019-12-11", "close": 10.8, "volume": 12566.0}, {"date": "2019-12-12", "close": 10.7, "volume": 8939.0}, {"date": "2019-12-13", "close": 10.65, "volume": 24019.0}, {"date": "2019-12-16", "close": 9.47, "volume": 15317.0}, {"date": "2019-12-17", "close": 9.51, "volume": 16434.0}, {"date": "2019-12-18", "close": 9.68, "volume": 8718.0}, {"date": "2019-12-19", "close": 9.9, "volume": 28340.0}, {"date": "2019-12-20", "close": 9.9, "volume": 46935.0}, {"date": "2019-12-23", "close": 9.76, "volume": 24467.0}, {"date": "2019-12-24", "close": 10.15, "volume": 4597.0}, {"date": "2019-12-26", "close": 9.81, "volume": 30558.0}, {"date": "2019-12-27", "close": 9.86, "volume": 13638.0}, {"date": "2019-12-30", "close": 9.99, "volume": 4118.0}, {"date": "2019-12-31", "close": 10.64, "volume": 28476.0}, {"date": "2020-01-02", "close": 11.68, "volume": 6609.0}, {"date": "2020-01-03", "close": 11.51, "volume": 24410.0}, {"date": "2020-01-06", "close": 11.33, "volume": 26649.0}, {"date": "2020-01-07", "close": 11.01, "volume": 7202.0}, {"date": "2020-01-08", "close": 10.74, "volume": 13830.0}, {"date": "2020-01-09", "close": 10.9, "volume": 4194.0}, {"date": "2020-01-10", "close": 10.57, "volume": 10356.0}, {"date": "2020-01-13", "close": 10.99, "volume": 6153.0}, {"date": "2020-01-14", "close": 11.16, "volume": 18004.0}, {"date": "2020-01-15", "close": 10.65, "volume": 8388.0}, {"date": "2020-01-16", "close": 10.9, "volume": 5473.0}, {"date": "2020-01-17", "close": 11.23, "volume": 8502.0}, {"date": "2020-01-21", "close": 11.0, "volume": 9283.0}, {"date": "2020-01-22", "close": 10.81, "volume": 15324.0}, {"date": "2020-01-23", "close": 11.04, "volume": 3324.0}, {"date": "2020-01-24", "close": 11.43, "volume": 7869.0}, {"date": "2020-01-27", "close": 11.49, "volume": 3736.0}, {"date": "2020-01-28", "close": 11.78, "volume": 6373.0}, {"date": "2020-01-29", "close": 11.6, "volume": 1802.0}, {"date": "2020-01-30", "close": 11.5, "volume": 1679.0}, {"date": "2020-01-31", "close": 11.04, "volume": 9755.0}, {"date": "2020-02-03", "close": 11.1, "volume": 3218.0}, {"date": "2020-02-04", "close": 11.1, "volume": 2978.0}, {"date": "2020-02-05", "close": 11.01, "volume": 8306.0}, {"date": "2020-02-06", "close": 11.05, "volume": 4419.0}, {"date": "2020-02-07", "close": 11.0, "volume": 3331.0}, {"date": "2020-02-10", "close": 10.51, "volume": 17196.0}, {"date": "2020-02-11", "close": 10.8, "volume": 3511.0}, {"date": "2020-02-12", "close": 10.27, "volume": 11634.0}, {"date": "2020-02-13", "close": 10.85, "volume": 1363.0}, {"date": "2020-02-14", "close": 10.3, "volume": 5140.0}, {"date": "2020-02-18", "close": 10.36, "volume": 4633.0}, {"date": "2020-02-19", "close": 9.93, "volume": 10003.0}, {"date": "2020-02-20", "close": 9.8, "volume": 8822.0}, {"date": "2020-02-21", "close": 9.78, "volume": 5750.0}, {"date": "2020-02-24", "close": 9.56, "volume": 3319.0}, {"date": "2020-02-25", "close": 9.7, "volume": 5860.0}, {"date": "2020-02-26", "close": 8.92, "volume": 16325.0}, {"date": "2020-02-27", "close": 8.55, "volume": 20949.0}, {"date": "2020-02-28", "close": 8.49, "volume": 18341.0}, {"date": "2020-03-02", "close": 8.25, "volume": 20653.0}, {"date": "2020-03-03", "close": 7.63, "volume": 13295.0}, {"date": "2020-03-04", "close": 7.94, "volume": 12790.0}, {"date": "2020-03-05", "close": 7.26, "volume": 23665.0}, {"date": "2020-03-06", "close": 7.66, "volume": 23359.0}, {"date": "2020-03-09", "close": 6.91, "volume": 16821.0}, {"date": "2020-03-10", "close": 6.9, "volume": 27707.0}, {"date": "2020-03-11", "close": 7.12, "volume": 7318.0}, {"date": "2020-03-12", "close": 6.73, "volume": 25076.0}, {"date": "2020-03-13", "close": 6.78, "volume": 25210.0}, {"date": "2020-03-16", "close": 5.79, "volume": 25323.0}, {"date": "2020-03-17", "close": 6.86, "volume": 19594.0}, {"date": "2020-03-18", "close": 6.3, "volume": 19029.0}, {"date": "2020-03-19", "close": 6.8, "volume": 43743.0}, {"date": "2020-03-20", "close": 6.5, "volume": 28142.0}, {"date": "2020-03-23", "close": 6.42, "volume": 10954.0}, {"date": "2020-03-24", "close": 6.84, "volume": 15636.0}, {"date": "2020-03-25", "close": 6.48, "volume": 11390.0}, {"date": "2020-03-26", "close": 6.45, "volume": 9614.0}, {"date": "2020-03-27", "close": 6.48, "volume": 15895.0}, {"date": "2020-03-30", "close": 6.55, "volume": 19046.0}, {"date": "2020-03-31", "close": 6.5, "volume": 8843.0}, {"date": "2020-04-01", "close": 5.52, "volume": 19781.0}, {"date": "2020-04-02", "close": 5.35, "volume": 20433.0}, {"date": "2020-04-03", "close": 5.95, "volume": 27999.0}, {"date": "2020-04-06", "close": 5.93, "volume": 17691.0}, {"date": "2020-04-07", "close": 5.01, "volume": 24313.0}, {"date": "2020-04-08", "close": 5.53, "volume": 13843.0}, {"date": "2020-04-09", "close": 5.45, "volume": 13139.0}, {"date": "2020-04-13", "close": 5.42, "volume": 7623.0}, {"date": "2020-04-14", "close": 5.33, "volume": 7552.0}, {"date": "2020-04-15", "close": 5.01, "volume": 12770.0}, {"date": "2020-04-16", "close": 4.42, "volume": 33524.0}, {"date": "2020-04-17", "close": 5.1, "volume": 35670.0}, {"date": "2020-04-20", "close": 5.0, "volume": 10903.0}, {"date": "2020-04-21", "close": 5.0, "volume": 3155.0}, {"date": "2020-04-22", "close": 5.05, "volume": 6683.0}, {"date": "2020-04-23", "close": 5.24, "volume": 9728.0}, {"date": "2020-04-24", "close": 5.64, "volume": 32263.0}, {"date": "2020-04-27", "close": 5.72, "volume": 5037.0}, {"date": "2020-04-28", "close": 5.6, "volume": 7506.0}, {"date": "2020-04-29", "close": 6.09, "volume": 9972.0}, {"date": "2020-04-30", "close": 6.01, "volume": 9636.0}, {"date": "2020-05-01", "close": 5.53, "volume": 12859.0}, {"date": "2020-05-04", "close": 6.16, "volume": 16219.0}, {"date": "2020-05-05", "close": 6.0, "volume": 8329.0}, {"date": "2020-05-06", "close": 5.8, "volume": 4608.0}, {"date": "2020-05-07", "close": 5.51, "volume": 13576.0}, {"date": "2020-05-08", "close": 5.66, "volume": 27627.0}, {"date": "2020-05-11", "close": 5.13, "volume": 8236.0}, {"date": "2020-05-12", "close": 5.0, "volume": 12839.0}, {"date": "2020-05-13", "close": 5.0, "volume": 27201.0}, {"date": "2020-05-14", "close": 5.1, "volume": 39269.0}, {"date": "2020-05-15", "close": 5.78, "volume": 11093.0}, {"date": "2020-05-18", "close": 7.39, "volume": 39259.0}, {"date": "2020-05-19", "close": 8.66, "volume": 46901.0}, {"date": "2020-05-20", "close": 9.29, "volume": 33748.0}, {"date": "2020-05-21", "close": 8.59, "volume": 20811.0}, {"date": "2020-05-22", "close": 9.27, "volume": 15570.0}, {"date": "2020-05-26", "close": 9.42, "volume": 11083.0}, {"date": "2020-05-27", "close": 10.44, "volume": 29588.0}, {"date": "2020-05-28", "close": 10.65, "volume": 18924.0}, {"date": "2020-05-29", "close": 9.73, "volume": 10486.0}, {"date": "2020-06-01", "close": 9.81, "volume": 20695.0}, {"date": "2020-06-02", "close": 10.085, "volume": 66288.0}, {"date": "2020-06-03", "close": 10.11, "volume": 25073.0}, {"date": "2020-06-04", "close": 9.95, "volume": 87626.0}, {"date": "2020-06-05", "close": 11.04, "volume": 41948.0}, {"date": "2020-06-08", "close": 9.78, "volume": 28064.0}, {"date": "2020-06-09", "close": 9.94, "volume": 42898.0}, {"date": "2020-06-10", "close": 8.24, "volume": 15715.0}, {"date": "2020-06-11", "close": 7.77, "volume": 31523.0}, {"date": "2020-06-12", "close": 7.815, "volume": 22405.0}, {"date": "2020-06-15", "close": 8.67, "volume": 25351.0}, {"date": "2020-06-16", "close": 8.04, "volume": 47128.0}, {"date": "2020-06-17", "close": 7.98, "volume": 15002.0}, {"date": "2020-06-18", "close": 8.01, "volume": 16804.0}, {"date": "2020-06-19", "close": 7.83, "volume": 48141.0}, {"date": "2020-06-22", "close": 8.49, "volume": 37261.0}, {"date": "2020-06-23", "close": 7.8, "volume": 27690.0}, {"date": "2020-06-24", "close": 6.71, "volume": 60008.0}, {"date": "2020-06-25", "close": 6.8, "volume": 53894.0}, {"date": "2020-06-26", "close": 6.77, "volume": 607993.0}, {"date": "2020-06-29", "close": 6.41, "volume": 13406.0}, {"date": "2020-06-30", "close": 6.93, "volume": 7104.0}, {"date": "2020-07-01", "close": 6.95, "volume": 4437.0}, {"date": "2020-07-02", "close": 7.07, "volume": 4449.0}, {"date": "2020-07-06", "close": 7.01, "volume": 8535.0}, {"date": "2020-07-07", "close": 7.0, "volume": 7931.0}, {"date": "2020-07-08", "close": 6.56, "volume": 16357.0}, {"date": "2020-07-09", "close": 6.3, "volume": 11833.0}, {"date": "2020-07-10", "close": 5.93, "volume": 44899.0}, {"date": "2020-07-13", "close": 5.76, "volume": 45743.0}, {"date": "2020-07-14", "close": 5.71, "volume": 3871.0}, {"date": "2020-07-15", "close": 5.85, "volume": 11107.0}, {"date": "2020-07-16", "close": 5.85, "volume": 6216.0}, {"date": "2020-07-17", "close": 5.655, "volume": 34642.0}, {"date": "2020-07-20", "close": 5.41, "volume": 19315.0}, {"date": "2020-07-21", "close": 5.81, "volume": 19553.0}, {"date": "2020-07-22", "close": 5.65, "volume": 9103.0}, {"date": "2020-07-23", "close": 5.71, "volume": 2500.0}, {"date": "2020-07-24", "close": 5.59, "volume": 17621.0}, {"date": "2020-07-27", "close": 5.6, "volume": 1482.0}, {"date": "2020-07-28", "close": 5.5209, "volume": 10104.0}, {"date": "2020-07-29", "close": 5.25, "volume": 15179.0}, {"date": "2020-07-30", "close": 5.28, "volume": 9585.0}, {"date": "2020-07-31", "close": 5.3, "volume": 28922.0}, {"date": "2020-08-03", "close": 5.3, "volume": 27251.0}, {"date": "2020-08-04", "close": 5.28, "volume": 7199.0}, {"date": "2020-08-05", "close": 5.1, "volume": 5550.0}, {"date": "2020-08-06", "close": 5.82, "volume": 9911.0}, {"date": "2020-08-07", "close": 6.19, "volume": 25531.0}, {"date": "2020-08-10", "close": 6.14, "volume": 14803.0}, {"date": "2020-08-11", "close": 6.18, "volume": 14272.0}, {"date": "2020-08-12", "close": 5.9, "volume": 4498.0}, {"date": "2020-08-13", "close": 6.02, "volume": 1149.0}, {"date": "2020-08-14", "close": 5.76, "volume": 5457.0}, {"date": "2020-08-17", "close": 5.46, "volume": 1681.0}, {"date": "2020-08-18", "close": 5.44, "volume": 10433.0}, {"date": "2020-08-19", "close": 5.78, "volume": 3089.0}, {"date": "2020-08-20", "close": 5.81, "volume": 754.0}, {"date": "2020-08-21", "close": 5.7, "volume": 4091.0}, {"date": "2020-08-24", "close": 5.49, "volume": 5339.0}, {"date": "2020-08-25", "close": 5.75, "volume": 9726.0}, {"date": "2020-08-26", "close": 5.66, "volume": 2809.0}, {"date": "2020-08-27", "close": 5.45, "volume": 4156.0}, {"date": "2020-08-28", "close": 5.75, "volume": 13501.0}, {"date": "2020-08-31", "close": 5.55, "volume": 2526.0}, {"date": "2020-09-01", "close": 5.475, "volume": 6857.0}, {"date": "2020-09-02", "close": 5.42, "volume": 2295.0}, {"date": "2020-09-03", "close": 5.115, "volume": 14699.0}, {"date": "2020-09-04", "close": 5.28, "volume": 6087.0}, {"date": "2020-09-08", "close": 5.23, "volume": 12146.0}, {"date": "2020-09-09", "close": 5.4887, "volume": 2134.0}, {"date": "2020-09-10", "close": 5.15, "volume": 2047.0}, {"date": "2020-09-11", "close": 5.15, "volume": 2605.0}, {"date": "2020-09-14", "close": 5.1, "volume": 2065.0}, {"date": "2020-09-15", "close": 5.18, "volume": 1821.0}, {"date": "2020-09-16", "close": 5.14, "volume": 2803.0}, {"date": "2020-09-17", "close": 5.4, "volume": 9124.0}, {"date": "2020-09-18", "close": 5.77, "volume": 6542.0}, {"date": "2020-09-21", "close": 6.05, "volume": 12551.0}, {"date": "2020-09-22", "close": 5.75, "volume": 6140.0}, {"date": "2020-09-23", "close": 5.8718, "volume": 2606.0}, {"date": "2020-09-24", "close": 6.24, "volume": 2401.0}, {"date": "2020-09-25", "close": 5.805, "volume": 7434.0}, {"date": "2020-09-28", "close": 6.0, "volume": 1736.0}, {"date": "2020-09-29", "close": 6.0, "volume": null}, {"date": "2020-09-30", "close": 5.8, "volume": 956.0}, {"date": "2020-10-01", "close": 6.3, "volume": 9773.0}, {"date": "2020-10-02", "close": 5.67, "volume": 12762.0}, {"date": "2020-10-05", "close": 5.87, "volume": 828.0}, {"date": "2020-10-06", "close": 5.79, "volume": 2461.0}, {"date": "2020-10-07", "close": 5.75, "volume": 8695.0}, {"date": "2020-10-08", "close": 5.73, "volume": 6685.0}, {"date": "2020-10-09", "close": 5.78, "volume": 2100.0}, {"date": "2020-10-12", "close": 5.55, "volume": 1942.0}, {"date": "2020-10-13", "close": 5.6, "volume": 4803.0}, {"date": "2020-10-14", "close": 5.41, "volume": 529.0}, {"date": "2020-10-15", "close": 5.58, "volume": 1224.0}, {"date": "2020-10-16", "close": 5.6001, "volume": 3349.0}, {"date": "2020-10-19", "close": 5.6001, "volume": 9054.0}, {"date": "2020-10-20", "close": 5.32, "volume": 5983.0}, {"date": "2020-10-21", "close": 5.32, "volume": 9896.0}, {"date": "2020-10-22", "close": 5.32, "volume": 4141.0}, {"date": "2020-10-23", "close": 5.15, "volume": 6491.0}, {"date": "2020-10-26", "close": 5.13, "volume": 7814.0}, {"date": "2020-10-27", "close": 5.5, "volume": 7984.0}, {"date": "2020-10-28", "close": 5.59, "volume": 13717.0}, {"date": "2020-10-29", "close": 5.59, "volume": null}, {"date": "2020-10-30", "close": 5.74, "volume": 4971.0}, {"date": "2020-11-02", "close": 5.49, "volume": 808.0}, {"date": "2020-11-03", "close": 5.36, "volume": 2641.0}, {"date": "2020-11-04", "close": 5.52, "volume": 3948.0}, {"date": "2020-11-05", "close": 5.7, "volume": 11770.0}, {"date": "2020-11-06", "close": 5.69, "volume": 4572.0}, {"date": "2020-11-09", "close": 5.8, "volume": 1920.0}, {"date": "2020-11-10", "close": 5.72, "volume": 7048.0}, {"date": "2020-11-11", "close": 6.55, "volume": 22739.0}, {"date": "2020-11-12", "close": 8.5, "volume": 39412.0}, {"date": "2020-11-13", "close": 9.3288, "volume": 38009.0}, {"date": "2020-11-16", "close": 9.16, "volume": 27276.0}, {"date": "2020-11-17", "close": 8.92, "volume": 14786.0}, {"date": "2020-11-18", "close": 8.85, "volume": 5962.0}, {"date": "2020-11-19", "close": 8.94, "volume": 2802.0}, {"date": "2020-11-20", "close": 8.81, "volume": 24676.0}, {"date": "2020-11-23", "close": 9.23, "volume": 2579.0}, {"date": "2020-11-24", "close": 8.83, "volume": 1859.0}, {"date": "2020-11-25", "close": 9.35, "volume": 9564.0}, {"date": "2020-11-27", "close": 9.89, "volume": 18798.0}, {"date": "2020-11-30", "close": 9.87, "volume": 6144.0}, {"date": "2020-12-01", "close": 9.95, "volume": 2288.0}, {"date": "2020-12-02", "close": 9.97, "volume": 3563.0}, {"date": "2020-12-03", "close": 10.12, "volume": 5571.0}, {"date": "2020-12-04", "close": 10.125, "volume": 8926.0}, {"date": "2020-12-07", "close": 11.72, "volume": 12467.0}, {"date": "2020-12-08", "close": 11.67, "volume": 6531.0}, {"date": "2020-12-09", "close": 11.0, "volume": 6232.0}, {"date": "2020-12-10", "close": 11.41, "volume": 920.0}, {"date": "2020-12-11", "close": 11.02, "volume": 2708.0}, {"date": "2020-12-14", "close": 11.025, "volume": 10863.0}, {"date": "2020-12-15", "close": 11.2, "volume": 10490.0}, {"date": "2020-12-16", "close": 11.0, "volume": 17108.0}, {"date": "2020-12-17", "close": 11.2, "volume": 3841.0}, {"date": "2020-12-18", "close": 10.6, "volume": 16044.0}, {"date": "2020-12-21", "close": 10.6831, "volume": 7708.0}, {"date": "2020-12-22", "close": 10.56, "volume": 9781.0}, {"date": "2020-12-23", "close": 9.71, "volume": 13708.0}, {"date": "2020-12-24", "close": 10.3, "volume": 9379.0}, {"date": "2020-12-28", "close": 10.35, "volume": 18155.0}, {"date": "2020-12-29", "close": 9.85, "volume": 6737.0}, {"date": "2020-12-30", "close": 9.555, "volume": 8245.0}, {"date": "2020-12-31", "close": 9.16, "volume": 15051.0}, {"date": "2021-01-04", "close": 10.43, "volume": 6224.0}, {"date": "2021-01-05", "close": 11.4, "volume": 13490.0}, {"date": "2021-01-06", "close": 11.1, "volume": 1966.0}, {"date": "2021-01-07", "close": 10.57, "volume": 10069.0}, {"date": "2021-01-08", "close": 11.35, "volume": 12006.0}, {"date": "2021-01-11", "close": 11.97, "volume": 13320.0}, {"date": "2021-01-12", "close": 12.31, "volume": 4928.0}, {"date": "2021-01-13", "close": 12.3, "volume": 6857.0}, {"date": "2021-01-14", "close": 11.75, "volume": 6813.0}, {"date": "2021-01-15", "close": 12.6, "volume": 7370.0}, {"date": "2021-01-19", "close": 13.99, "volume": 9421.0}, {"date": "2021-01-20", "close": 14.66, "volume": 49469.0}, {"date": "2021-01-21", "close": 14.6603, "volume": 8791.0}, {"date": "2021-01-22", "close": 14.38, "volume": 5890.0}, {"date": "2021-01-25", "close": 13.5, "volume": 12276.0}, {"date": "2021-01-26", "close": 13.28, "volume": 6050.0}, {"date": "2021-01-27", "close": 13.0157, "volume": 4711.0}, {"date": "2021-01-28", "close": 13.11, "volume": 12890.0}, {"date": "2021-01-29", "close": 14.6, "volume": 29133.0}, {"date": "2021-02-01", "close": 14.95, "volume": 25612.0}, {"date": "2021-02-02", "close": 14.84, "volume": 7464.0}, {"date": "2021-02-03", "close": 15.08, "volume": 6439.0}, {"date": "2021-02-04", "close": 14.3, "volume": 7517.0}, {"date": "2021-02-05", "close": 14.99, "volume": 4795.0}, {"date": "2021-02-08", "close": 15.73, "volume": 8924.0}, {"date": "2021-02-09", "close": 16.05, "volume": 7765.0}, {"date": "2021-02-10", "close": 17.4, "volume": 13118.0}, {"date": "2021-02-11", "close": 16.73, "volume": 8685.0}, {"date": "2021-02-12", "close": 16.57, "volume": 22326.0}, {"date": "2021-02-16", "close": 16.46, "volume": 2287.0}, {"date": "2021-02-17", "close": 16.76, "volume": 15115.0}, {"date": "2021-02-18", "close": 16.63, "volume": 4103.0}, {"date": "2021-02-19", "close": 17.8, "volume": 4067.0}, {"date": "2021-02-22", "close": 16.6, "volume": 12679.0}, {"date": "2021-02-23", "close": 15.72, "volume": 14454.0}, {"date": "2021-02-24", "close": 14.37, "volume": 404918.0}, {"date": "2021-02-25", "close": 13.82, "volume": 191536.0}, {"date": "2021-02-26", "close": 14.2, "volume": 16981.0}, {"date": "2021-03-01", "close": 14.71, "volume": 14743.0}, {"date": "2021-03-02", "close": 15.4, "volume": 29768.0}, {"date": "2021-03-03", "close": 14.95, "volume": 7686.0}, {"date": "2021-03-04", "close": 13.44, "volume": 27633.0}, {"date": "2021-03-05", "close": 12.585, "volume": 49291.0}, {"date": "2021-03-08", "close": 12.76, "volume": 28666.0}, {"date": "2021-03-09", "close": 13.82, "volume": 2519.0}, {"date": "2021-03-10", "close": 13.06, "volume": 15330.0}, {"date": "2021-03-11", "close": 13.51, "volume": 20224.0}, {"date": "2021-03-12", "close": 13.22, "volume": 19094.0}, {"date": "2021-03-15", "close": 13.5, "volume": 23717.0}, {"date": "2021-03-16", "close": 13.75, "volume": 97946.0}, {"date": "2021-03-17", "close": 15.08, "volume": 56162.0}, {"date": "2021-03-18", "close": 15.92, "volume": 31874.0}, {"date": "2021-03-19", "close": 15.53, "volume": 93346.0}, {"date": "2021-03-22", "close": 15.7, "volume": 11245.0}, {"date": "2021-03-23", "close": 14.62, "volume": 2921.0}, {"date": "2021-03-24", "close": 14.66, "volume": 2062.0}, {"date": "2021-03-25", "close": 14.25, "volume": 12198.0}, {"date": "2021-03-26", "close": 14.5492, "volume": 8858.0}, {"date": "2021-03-29", "close": 14.04, "volume": 6533.0}, {"date": "2021-03-30", "close": 14.17, "volume": 1482.0}, {"date": "2021-03-31", "close": 14.34, "volume": 2062.0}, {"date": "2021-04-01", "close": 14.75, "volume": 20333.0}, {"date": "2021-04-05", "close": 14.25, "volume": 20854.0}, {"date": "2021-04-06", "close": 14.25, "volume": 10286.0}, {"date": "2021-04-07", "close": 14.4, "volume": 13209.0}, {"date": "2021-04-08", "close": 14.31, "volume": 506083.0}, {"date": "2021-04-09", "close": 21.6, "volume": 15856990.0}, {"date": "2021-04-12", "close": 27.94, "volume": 4958821.0}, {"date": "2021-04-13", "close": 27.03, "volume": 866844.0}, {"date": "2021-04-14", "close": 26.32, "volume": 169694.0}, {"date": "2021-04-15", "close": 26.55, "volume": 115510.0}, {"date": "2021-04-16", "close": 25.88, "volume": 93102.0}, {"date": "2021-04-19", "close": 24.02, "volume": 147623.0}, {"date": "2021-04-20", "close": 23.16, "volume": 86030.0}, {"date": "2021-04-21", "close": 25.99, "volume": 127105.0}, {"date": "2021-04-22", "close": 25.0, "volume": 143968.0}, {"date": "2021-04-23", "close": 25.32, "volume": 63719.0}, {"date": "2021-04-26", "close": 27.99, "volume": 149209.0}, {"date": "2021-04-27", "close": 28.15, "volume": 74001.0}, {"date": "2021-04-28", "close": 28.56, "volume": 65529.0}, {"date": "2021-04-29", "close": 27.67, "volume": 53000.0}, {"date": "2021-04-30", "close": 27.66, "volume": 33405.0}, {"date": "2021-05-03", "close": 28.89, "volume": 59651.0}, {"date": "2021-05-04", "close": 26.68, "volume": 187522.0}, {"date": "2021-05-05", "close": 27.37, "volume": 39358.0}, {"date": "2021-05-06", "close": 26.84, "volume": 52695.0}, {"date": "2021-05-07", "close": 27.14, "volume": 45241.0}, {"date": "2021-05-10", "close": 25.17, "volume": 75398.0}, {"date": "2021-05-11", "close": 25.92, "volume": 58561.0}, {"date": "2021-05-12", "close": 26.99, "volume": 50168.0}, {"date": "2021-05-13", "close": 25.99, "volume": 34706.0}, {"date": "2021-05-14", "close": 26.91, "volume": 22233.0}, {"date": "2021-05-17", "close": 26.63, "volume": 13050.0}, {"date": "2021-05-18", "close": 27.25, "volume": 55122.0}, {"date": "2021-05-19", "close": 26.78, "volume": 26182.0}, {"date": "2021-05-20", "close": 29.28, "volume": 89525.0}, {"date": "2021-05-21", "close": 28.47, "volume": 59116.0}, {"date": "2021-05-24", "close": 27.8, "volume": 36462.0}, {"date": "2021-05-25", "close": 26.8, "volume": 34709.0}, {"date": "2021-05-26", "close": 27.88, "volume": 39854.0}, {"date": "2021-05-27", "close": 26.8, "volume": 285538.0}, {"date": "2021-05-28", "close": 27.09, "volume": 61702.0}, {"date": "2021-06-01", "close": 27.05, "volume": 65479.0}, {"date": "2021-06-02", "close": 24.77, "volume": 118739.0}, {"date": "2021-06-03", "close": 25.43, "volume": 74359.0}, {"date": "2021-06-04", "close": 26.89, "volume": 47406.0}, {"date": "2021-06-07", "close": 26.9, "volume": 109745.0}, {"date": "2021-06-08", "close": 26.97, "volume": 57332.0}, {"date": "2021-06-09", "close": 26.92, "volume": 41611.0}, {"date": "2021-06-10", "close": 27.59, "volume": 42396.0}, {"date": "2021-06-11", "close": 26.9, "volume": 32952.0}, {"date": "2021-06-14", "close": 26.42, "volume": 66284.0}, {"date": "2021-06-15", "close": 26.08, "volume": 46588.0}, {"date": "2021-06-16", "close": 26.32, "volume": 48658.0}, {"date": "2021-06-17", "close": 26.14, "volume": 68744.0}, {"date": "2021-06-18", "close": 26.05, "volume": 79391.0}, {"date": "2021-06-21", "close": 27.0, "volume": 50442.0}, {"date": "2021-06-22", "close": 25.43, "volume": 57640.0}, {"date": "2021-06-23", "close": 25.25, "volume": 57989.0}, {"date": "2021-06-24", "close": 30.49, "volume": 233904.0}, {"date": "2021-06-25", "close": 29.84, "volume": 1019087.0}, {"date": "2021-06-28", "close": 30.93, "volume": 112679.0}, {"date": "2021-06-29", "close": 24.33, "volume": 1555437.0}, {"date": "2021-06-30", "close": 24.0, "volume": 616821.0}, {"date": "2021-07-01", "close": 24.35, "volume": 125227.0}, {"date": "2021-07-02", "close": 24.3, "volume": 68988.0}, {"date": "2021-07-06", "close": 24.25, "volume": 65887.0}, {"date": "2021-07-07", "close": 23.69, "volume": 62722.0}, {"date": "2021-07-08", "close": 24.35, "volume": 86399.0}, {"date": "2021-07-09", "close": 24.87, "volume": 51082.0}, {"date": "2021-07-12", "close": 24.12, "volume": 64125.0}, {"date": "2021-07-13", "close": 23.41, "volume": 72787.0}, {"date": "2021-07-14", "close": 23.7, "volume": 62054.0}, {"date": "2021-07-15", "close": 22.38, "volume": 138963.0}, {"date": "2021-07-16", "close": 21.09, "volume": 103216.0}, {"date": "2021-07-19", "close": 20.6, "volume": 169844.0}, {"date": "2021-07-20", "close": 21.56, "volume": 215850.0}, {"date": "2021-07-21", "close": 21.45, "volume": 78663.0}, {"date": "2021-07-22", "close": 21.24, "volume": 17918.0}, {"date": "2021-07-23", "close": 21.3, "volume": 30733.0}, {"date": "2021-07-26", "close": 20.68, "volume": 29370.0}, {"date": "2021-07-27", "close": 20.3, "volume": 108784.0}, {"date": "2021-07-28", "close": 20.5, "volume": 122368.0}, {"date": "2021-07-29", "close": 21.29, "volume": 66532.0}, {"date": "2021-07-30", "close": 19.7, "volume": 109119.0}, {"date": "2021-08-02", "close": 20.21, "volume": 38885.0}, {"date": "2021-08-03", "close": 20.36, "volume": 25060.0}, {"date": "2021-08-04", "close": 20.01, "volume": 28164.0}, {"date": "2021-08-05", "close": 20.99, "volume": 61351.0}, {"date": "2021-08-06", "close": 20.85, "volume": 15782.0}, {"date": "2021-08-09", "close": 20.57, "volume": 42356.0}, {"date": "2021-08-10", "close": 20.58, "volume": 50596.0}, {"date": "2021-08-11", "close": 20.04, "volume": 51885.0}, {"date": "2021-08-12", "close": 21.89, "volume": 42525.0}, {"date": "2021-08-13", "close": 21.32, "volume": 21510.0}, {"date": "2021-08-16", "close": 20.94, "volume": 27791.0}, {"date": "2021-08-17", "close": 20.26, "volume": 21352.0}, {"date": "2021-08-18", "close": 19.84, "volume": 30704.0}, {"date": "2021-08-19", "close": 19.61, "volume": 47058.0}, {"date": "2021-08-20", "close": 21.29, "volume": 28438.0}, {"date": "2021-08-23", "close": 22.24, "volume": 57147.0}, {"date": "2021-08-24", "close": 22.32, "volume": 16374.0}, {"date": "2021-08-25", "close": 22.4, "volume": 23915.0}, {"date": "2021-08-26", "close": 22.04, "volume": 31705.0}, {"date": "2021-08-27", "close": 22.15, "volume": 45704.0}, {"date": "2021-08-30", "close": 21.95, "volume": 15786.0}, {"date": "2021-08-31", "close": 22.0, "volume": 30414.0}, {"date": "2021-09-01", "close": 22.1, "volume": 28034.0}, {"date": "2021-09-02", "close": 22.59, "volume": 23950.0}, {"date": "2021-09-03", "close": 21.5, "volume": 22293.0}, {"date": "2021-09-07", "close": 21.77, "volume": 40007.0}, {"date": "2021-09-08", "close": 21.91, "volume": 17563.0}, {"date": "2021-09-09", "close": 21.77, "volume": 31955.0}, {"date": "2021-09-10", "close": 21.18, "volume": 28172.0}, {"date": "2021-09-13", "close": 21.45, "volume": 22326.0}, {"date": "2021-09-14", "close": 20.6, "volume": 21255.0}, {"date": "2021-09-15", "close": 20.34, "volume": 42233.0}, {"date": "2021-09-16", "close": 20.35, "volume": 24788.0}, {"date": "2021-09-17", "close": 20.58, "volume": 216200.0}, {"date": "2021-09-20", "close": 18.82, "volume": 73449.0}, {"date": "2021-09-21", "close": 19.95, "volume": 34241.0}, {"date": "2021-09-22", "close": 19.19, "volume": 42709.0}, {"date": "2021-09-23", "close": 20.5, "volume": 28988.0}, {"date": "2021-09-24", "close": 18.02, "volume": 177869.0}, {"date": "2021-09-27", "close": 18.36, "volume": 87320.0}, {"date": "2021-09-28", "close": 17.35, "volume": 104324.0}, {"date": "2021-09-29", "close": 18.02, "volume": 102840.0}, {"date": "2021-09-30", "close": 18.0, "volume": 482013.0}, {"date": "2021-10-01", "close": 17.72, "volume": 59584.0}, {"date": "2021-10-04", "close": 17.24, "volume": 42942.0}, {"date": "2021-10-05", "close": 16.79, "volume": 23889.0}, {"date": "2021-10-06", "close": 16.71, "volume": 38135.0}, {"date": "2021-10-07", "close": 16.95, "volume": 31189.0}, {"date": "2021-10-08", "close": 17.12, "volume": 55978.0}, {"date": "2021-10-11", "close": 17.59, "volume": 38908.0}, {"date": "2021-10-12", "close": 17.57, "volume": 28968.0}, {"date": "2021-10-13", "close": 18.86, "volume": 34239.0}, {"date": "2021-10-14", "close": 18.61, "volume": 78815.0}, {"date": "2021-10-15", "close": 18.2, "volume": 49227.0}, {"date": "2021-10-18", "close": 17.64, "volume": 33167.0}, {"date": "2021-10-19", "close": 17.98, "volume": 27070.0}, {"date": "2021-10-20", "close": 18.1, "volume": 16027.0}, {"date": "2021-10-21", "close": 17.58, "volume": 22207.0}, {"date": "2021-10-22", "close": 17.54, "volume": 27122.0}, {"date": "2021-10-25", "close": 17.45, "volume": 20146.0}, {"date": "2021-10-26", "close": 17.81, "volume": 42356.0}, {"date": "2021-10-27", "close": 17.19, "volume": 35329.0}, {"date": "2021-10-28", "close": 17.75, "volume": 16734.0}, {"date": "2021-10-29", "close": 18.1, "volume": 19434.0}, {"date": "2021-11-01", "close": 19.33, "volume": 19231.0}, {"date": "2021-11-02", "close": 19.14, "volume": 11019.0}, {"date": "2021-11-03", "close": 19.35, "volume": 17143.0}, {"date": "2021-11-04", "close": 18.85, "volume": 15324.0}, {"date": "2021-11-05", "close": 18.94, "volume": 25739.0}, {"date": "2021-11-08", "close": 18.85, "volume": 17954.0}, {"date": "2021-11-09", "close": 17.83, "volume": 22239.0}, {"date": "2021-11-10", "close": 17.8, "volume": 25452.0}, {"date": "2021-11-11", "close": 17.25, "volume": 12404.0}, {"date": "2021-11-12", "close": 17.48, "volume": 10107.0}, {"date": "2021-11-15", "close": 17.6, "volume": 14540.0}, {"date": "2021-11-16", "close": 18.34, "volume": 17810.0}, {"date": "2021-11-17", "close": 17.05, "volume": 24910.0}, {"date": "2021-11-18", "close": 16.13, "volume": 61772.0}, {"date": "2021-11-19", "close": 16.07, "volume": 13444.0}, {"date": "2021-11-22", "close": 15.64, "volume": 24284.0}, {"date": "2021-11-23", "close": 14.68, "volume": 114790.0}, {"date": "2021-11-24", "close": 16.5, "volume": 12759.0}, {"date": "2021-11-26", "close": 15.26, "volume": 15711.0}, {"date": "2021-11-29", "close": 14.5, "volume": 42917.0}, {"date": "2021-11-30", "close": 15.1, "volume": 26587.0}, {"date": "2021-12-01", "close": 14.4, "volume": 37822.0}, {"date": "2021-12-02", "close": 14.44, "volume": 23598.0}, {"date": "2021-12-03", "close": 13.01, "volume": 24357.0}, {"date": "2021-12-06", "close": 13.34, "volume": 63802.0}, {"date": "2021-12-07", "close": 13.85, "volume": 39264.0}, {"date": "2021-12-08", "close": 13.91, "volume": 28499.0}, {"date": "2021-12-09", "close": 13.5, "volume": 35788.0}, {"date": "2021-12-10", "close": 13.33, "volume": 30797.0}, {"date": "2021-12-13", "close": 12.75, "volume": 18077.0}, {"date": "2021-12-14", "close": 11.96, "volume": 22152.0}, {"date": "2021-12-15", "close": 13.44, "volume": 55132.0}, {"date": "2021-12-16", "close": 12.79, "volume": 27806.0}, {"date": "2021-12-17", "close": 12.99, "volume": 44692.0}, {"date": "2021-12-20", "close": 12.32, "volume": 34214.0}, {"date": "2021-12-21", "close": 12.6, "volume": 25021.0}, {"date": "2021-12-22", "close": 14.1, "volume": 152693.0}, {"date": "2021-12-23", "close": 13.98, "volume": 41282.0}, {"date": "2021-12-27", "close": 13.08, "volume": 38202.0}, {"date": "2021-12-28", "close": 12.67, "volume": 46594.0}, {"date": "2021-12-29", "close": 12.96, "volume": 33745.0}, {"date": "2021-12-30", "close": 13.07, "volume": 41796.0}, {"date": "2021-12-31", "close": 13.19, "volume": 71531.0}, {"date": "2022-01-03", "close": 13.33, "volume": 19637.0}, {"date": "2022-01-04", "close": 13.16, "volume": 20215.0}, {"date": "2022-01-05", "close": 12.14, "volume": 52053.0}, {"date": "2022-01-06", "close": 12.59, "volume": 25307.0}, {"date": "2022-01-07", "close": 12.67, "volume": 10376.0}, {"date": "2022-01-10", "close": 12.76, "volume": 33010.0}, {"date": "2022-01-11", "close": 12.8, "volume": 13150.0}, {"date": "2022-01-12", "close": 12.33, "volume": 42864.0}, {"date": "2022-01-13", "close": 11.67, "volume": 43414.0}, {"date": "2022-01-14", "close": 11.53, "volume": 43201.0}, {"date": "2022-01-18", "close": 11.54, "volume": 46529.0}, {"date": "2022-01-19", "close": 11.72, "volume": 40879.0}, {"date": "2022-01-20", "close": 11.48, "volume": 23547.0}, {"date": "2022-01-21", "close": 11.0, "volume": 49313.0}, {"date": "2022-01-24", "close": 10.71, "volume": 48652.0}, {"date": "2022-01-25", "close": 10.72, "volume": 27736.0}, {"date": "2022-01-26", "close": 10.15, "volume": 19553.0}, {"date": "2022-01-27", "close": 9.89, "volume": 46348.0}, {"date": "2022-01-28", "close": 10.32, "volume": 15312.0}, {"date": "2022-01-31", "close": 11.12, "volume": 32863.0}, {"date": "2022-02-01", "close": 11.39, "volume": 25529.0}, {"date": "2022-02-02", "close": 10.26, "volume": 91939.0}, {"date": "2022-02-03", "close": 10.48, "volume": 70049.0}, {"date": "2022-02-04", "close": 10.86, "volume": 22252.0}, {"date": "2022-02-07", "close": 11.34, "volume": 44623.0}, {"date": "2022-02-08", "close": 11.35, "volume": 26805.0}, {"date": "2022-02-09", "close": 11.97, "volume": 30092.0}, {"date": "2022-02-10", "close": 13.0, "volume": 57765.0}, {"date": "2022-02-11", "close": 11.39, "volume": 36500.0}, {"date": "2022-02-14", "close": 11.01, "volume": 24956.0}, {"date": "2022-02-15", "close": 11.19, "volume": 16796.0}, {"date": "2022-02-16", "close": 11.25, "volume": 13737.0}, {"date": "2022-02-17", "close": 10.97, "volume": 27437.0}, {"date": "2022-02-18", "close": 10.25, "volume": 38932.0}, {"date": "2022-02-22", "close": 10.36, "volume": 25500.0}, {"date": "2022-02-23", "close": 10.12, "volume": 27073.0}, {"date": "2022-02-24", "close": 10.74, "volume": 26016.0}, {"date": "2022-02-25", "close": 11.17, "volume": 15452.0}, {"date": "2022-02-28", "close": 10.1, "volume": 23568.0}, {"date": "2022-03-01", "close": 10.21, "volume": 36038.0}, {"date": "2022-03-02", "close": 10.4, "volume": 9305.0}, {"date": "2022-03-03", "close": 9.52, "volume": 35622.0}, {"date": "2022-03-04", "close": 9.2, "volume": 31460.0}, {"date": "2022-03-07", "close": 9.14, "volume": 33452.0}, {"date": "2022-03-08", "close": 9.21, "volume": 32525.0}, {"date": "2022-03-09", "close": 10.12, "volume": 22423.0}, {"date": "2022-03-10", "close": 9.45, "volume": 14719.0}, {"date": "2022-03-11", "close": 8.81, "volume": 29437.0}, {"date": "2022-03-14", "close": 8.11, "volume": 41049.0}, {"date": "2022-03-15", "close": 8.3, "volume": 18231.0}, {"date": "2022-03-16", "close": 7.93, "volume": 53138.0}, {"date": "2022-03-17", "close": 8.09, "volume": 85141.0}, {"date": "2022-03-18", "close": 8.1, "volume": 179450.0}, {"date": "2022-03-21", "close": 8.19, "volume": 152452.0}, {"date": "2022-03-22", "close": 8.19, "volume": 84583.0}, {"date": "2022-03-23", "close": 8.04, "volume": 70511.0}, {"date": "2022-03-24", "close": 7.96, "volume": 39924.0}, {"date": "2022-03-25", "close": 8.35, "volume": 32810.0}, {"date": "2022-03-28", "close": 8.19, "volume": 37891.0}, {"date": "2022-03-29", "close": 8.45, "volume": 48142.0}, {"date": "2022-03-30", "close": 8.76, "volume": 39565.0}, {"date": "2022-03-31", "close": 9.35, "volume": 61063.0}, {"date": "2022-04-01", "close": 9.16, "volume": 42285.0}, {"date": "2022-04-04", "close": 10.11, "volume": 89410.0}, {"date": "2022-04-05", "close": 9.38, "volume": 39060.0}, {"date": "2022-04-06", "close": 8.75, "volume": 52638.0}, {"date": "2022-04-07", "close": 8.05, "volume": 84412.0}, {"date": "2022-04-08", "close": 7.6, "volume": 71483.0}, {"date": "2022-04-11", "close": 7.52, "volume": 62957.0}, {"date": "2022-04-12", "close": 7.46, "volume": 56954.0}, {"date": "2022-04-13", "close": 7.96, "volume": 24637.0}, {"date": "2022-04-14", "close": 7.99, "volume": 51638.0}, {"date": "2022-04-18", "close": 7.68, "volume": 73084.0}, {"date": "2022-04-19", "close": 7.34, "volume": 109902.0}, {"date": "2022-04-20", "close": 7.47, "volume": 117341.0}, {"date": "2022-04-21", "close": 7.02, "volume": 122629.0}, {"date": "2022-04-22", "close": 6.81, "volume": 83577.0}, {"date": "2022-04-25", "close": 7.54, "volume": 92477.0}, {"date": "2022-04-26", "close": 7.4, "volume": 58811.0}, {"date": "2022-04-27", "close": 7.07, "volume": 38475.0}, {"date": "2022-04-28", "close": 6.91, "volume": 44316.0}, {"date": "2022-04-29", "close": 6.52, "volume": 78065.0}, {"date": "2022-05-02", "close": 6.41, "volume": 72160.0}, {"date": "2022-05-03", "close": 6.24, "volume": 60220.0}, {"date": "2022-05-04", "close": 6.78, "volume": 59549.0}, {"date": "2022-05-05", "close": 6.42, "volume": 23630.0}, {"date": "2022-05-06", "close": 6.44, "volume": 18511.0}, {"date": "2022-05-09", "close": 6.23, "volume": 39849.0}, {"date": "2022-05-10", "close": 6.96, "volume": 66162.0}, {"date": "2022-05-11", "close": 5.74, "volume": 42730.0}, {"date": "2022-05-12", "close": 5.75, "volume": 43476.0}, {"date": "2022-05-13", "close": 5.35, "volume": 53138.0}, {"date": "2022-05-16", "close": 5.66, "volume": 310025.0}, {"date": "2022-05-17", "close": 5.5, "volume": 208838.0}, {"date": "2022-05-18", "close": 5.51, "volume": 65920.0}, {"date": "2022-05-19", "close": 5.62, "volume": 129672.0}, {"date": "2022-05-20", "close": 5.7, "volume": 189508.0}, {"date": "2022-05-23", "close": 6.7, "volume": 287589.0}, {"date": "2022-05-24", "close": 6.1, "volume": 100243.0}, {"date": "2022-05-25", "close": 6.01, "volume": 68863.0}, {"date": "2022-05-26", "close": 6.2, "volume": 61847.0}, {"date": "2022-05-27", "close": 6.54, "volume": 31603.0}, {"date": "2022-05-31", "close": 6.54, "volume": 41049.0}, {"date": "2022-06-01", "close": 6.33, "volume": 84488.0}, {"date": "2022-06-02", "close": 6.84, "volume": 23889.0}, {"date": "2022-06-03", "close": 7.26, "volume": 79472.0}, {"date": "2022-06-06", "close": 7.0, "volume": 71812.0}, {"date": "2022-06-07", "close": 7.22, "volume": 84966.0}, {"date": "2022-06-08", "close": 7.17, "volume": 57310.0}, {"date": "2022-06-09", "close": 7.61, "volume": 66329.0}, {"date": "2022-06-10", "close": 7.71, "volume": 50330.0}, {"date": "2022-06-13", "close": 7.65, "volume": 102239.0}, {"date": "2022-06-14", "close": 8.0, "volume": 89526.0}, {"date": "2022-06-15", "close": 8.43, "volume": 82267.0}, {"date": "2022-06-16", "close": 8.19, "volume": 90223.0}, {"date": "2022-06-17", "close": 8.5, "volume": 95494.0}, {"date": "2022-06-21", "close": 8.53, "volume": 100652.0}, {"date": "2022-06-22", "close": 8.88, "volume": 112884.0}, {"date": "2022-06-23", "close": 9.49, "volume": 86424.0}, {"date": "2022-06-24", "close": 9.02, "volume": 1066986.0}, {"date": "2022-06-27", "close": 9.01, "volume": 62758.0}, {"date": "2022-06-28", "close": 8.61, "volume": 65592.0}, {"date": "2022-06-29", "close": 9.0, "volume": 45040.0}, {"date": "2022-06-30", "close": 9.1, "volume": 29677.0}, {"date": "2022-07-01", "close": 9.09, "volume": 35025.0}, {"date": "2022-07-05", "close": 8.96, "volume": 146198.0}, {"date": "2022-07-06", "close": 9.37, "volume": 73238.0}, {"date": "2022-07-07", "close": 9.52, "volume": 105803.0}, {"date": "2022-07-08", "close": 9.43, "volume": 52972.0}, {"date": "2022-07-11", "close": 9.12, "volume": 8695.0}, {"date": "2022-07-12", "close": 9.14, "volume": 17839.0}, {"date": "2022-07-13", "close": 9.2, "volume": 21021.0}, {"date": "2022-07-14", "close": 9.25, "volume": 159814.0}, {"date": "2022-07-15", "close": 9.32, "volume": 38579.0}, {"date": "2022-07-18", "close": 9.25, "volume": 84875.0}, {"date": "2022-07-19", "close": 9.6, "volume": 191842.0}, {"date": "2022-07-20", "close": 9.7, "volume": 166431.0}, {"date": "2022-07-21", "close": 9.55, "volume": 63365.0}, {"date": "2022-07-22", "close": 9.49, "volume": 74934.0}, {"date": "2022-07-25", "close": 9.39, "volume": 139290.0}, {"date": "2022-07-26", "close": 9.2, "volume": 80024.0}, {"date": "2022-07-27", "close": 9.34, "volume": 85511.0}, {"date": "2022-07-28", "close": 9.36, "volume": 134175.0}, {"date": "2022-07-29", "close": 9.08, "volume": 36726.0}, {"date": "2022-08-01", "close": 8.69, "volume": 40149.0}, {"date": "2022-08-02", "close": 8.94, "volume": 77480.0}, {"date": "2022-08-03", "close": 9.9, "volume": 102135.0}, {"date": "2022-08-04", "close": 10.46, "volume": 47156.0}, {"date": "2022-08-05", "close": 10.45, "volume": 21987.0}, {"date": "2022-08-08", "close": 10.45, "volume": 10304.0}, {"date": "2022-08-09", "close": 10.2, "volume": 21349.0}, {"date": "2022-08-10", "close": 10.5, "volume": 13440.0}, {"date": "2022-08-11", "close": 10.64, "volume": 35618.0}, {"date": "2022-08-12", "close": 10.4, "volume": 31910.0}, {"date": "2022-08-15", "close": 10.41, "volume": 9624.0}, {"date": "2022-08-16", "close": 10.05, "volume": 30404.0}, {"date": "2022-08-17", "close": 10.0, "volume": 28007.0}, {"date": "2022-08-18", "close": 9.84, "volume": 22271.0}, {"date": "2022-08-19", "close": 10.04, "volume": 11651.0}, {"date": "2022-08-22", "close": 9.75, "volume": 21519.0}, {"date": "2022-08-23", "close": 10.0, "volume": 56685.0}, {"date": "2022-08-24", "close": 10.0, "volume": 13237.0}, {"date": "2022-08-25", "close": 10.0, "volume": 29338.0}, {"date": "2022-08-26", "close": 9.92, "volume": 58075.0}, {"date": "2022-08-29", "close": 10.04, "volume": 43552.0}, {"date": "2022-08-30", "close": 10.0, "volume": 62455.0}, {"date": "2022-08-31", "close": 9.35, "volume": 54909.0}, {"date": "2022-09-01", "close": 10.0, "volume": 62064.0}, {"date": "2022-09-02", "close": 9.53, "volume": 19401.0}, {"date": "2022-09-06", "close": 9.25, "volume": 75046.0}, {"date": "2022-09-07", "close": 8.81, "volume": 43323.0}, {"date": "2022-09-08", "close": 9.71, "volume": 82548.0}, {"date": "2022-09-09", "close": 9.01, "volume": 49262.0}, {"date": "2022-09-12", "close": 8.31, "volume": 33636.0}, {"date": "2022-09-13", "close": 8.15, "volume": 58678.0}, {"date": "2022-09-14", "close": 8.0, "volume": 50350.0}, {"date": "2022-09-15", "close": 8.08, "volume": 32848.0}, {"date": "2022-09-16", "close": 8.87, "volume": 131384.0}, {"date": "2022-09-19", "close": 8.36, "volume": 21628.0}, {"date": "2022-09-20", "close": 8.49, "volume": 52279.0}, {"date": "2022-09-21", "close": 8.62, "volume": 57289.0}, {"date": "2022-09-22", "close": 8.73, "volume": 35333.0}, {"date": "2022-09-23", "close": 8.87, "volume": 118380.0}, {"date": "2022-09-26", "close": 8.93, "volume": 87844.0}, {"date": "2022-09-27", "close": 9.29, "volume": 59618.0}, {"date": "2022-09-28", "close": 9.36, "volume": 20966.0}, {"date": "2022-09-29", "close": 9.29, "volume": 29130.0}, {"date": "2022-09-30", "close": 10.04, "volume": 38313.0}, {"date": "2022-10-03", "close": 10.09, "volume": 19919.0}, {"date": "2022-10-04", "close": 10.13, "volume": 21075.0}, {"date": "2022-10-05", "close": 10.03, "volume": 9259.0}, {"date": "2022-10-06", "close": 10.35, "volume": 25878.0}, {"date": "2022-10-07", "close": 10.04, "volume": 67260.0}, {"date": "2022-10-10", "close": 10.09, "volume": 32025.0}, {"date": "2022-10-11", "close": 10.1, "volume": 33151.0}, {"date": "2022-10-12", "close": 10.31, "volume": 515069.0}, {"date": "2022-10-13", "close": 10.08, "volume": 27919.0}, {"date": "2022-10-14", "close": 10.34, "volume": 13250.0}, {"date": "2022-10-17", "close": 10.22, "volume": 22527.0}, {"date": "2022-10-18", "close": 10.14, "volume": 22828.0}, {"date": "2022-10-19", "close": 10.02, "volume": 8026.0}, {"date": "2022-10-20", "close": 9.95, "volume": 14187.0}, {"date": "2022-10-21", "close": 10.1, "volume": 7901.0}, {"date": "2022-10-24", "close": 9.91, "volume": 14149.0}, {"date": "2022-10-25", "close": 10.17, "volume": 5162.0}, {"date": "2022-10-26", "close": 10.3, "volume": 3674.0}, {"date": "2022-10-27", "close": 10.06, "volume": 6162.0}, {"date": "2022-10-28", "close": 10.24, "volume": 2504.0}, {"date": "2022-10-31", "close": 10.0, "volume": 3617.0}, {"date": "2022-11-01", "close": 10.06, "volume": 7609.0}, {"date": "2022-11-02", "close": 10.19, "volume": 3383.0}, {"date": "2022-11-03", "close": 10.0, "volume": 4345.0}, {"date": "2022-11-04", "close": 9.99, "volume": 26140.0}, {"date": "2022-11-07", "close": 10.09, "volume": 8414.0}, {"date": "2022-11-08", "close": 10.32, "volume": 9167.0}, {"date": "2022-11-09", "close": 10.05, "volume": 6154.0}, {"date": "2022-11-10", "close": 10.0, "volume": 8058.0}, {"date": "2022-11-11", "close": 10.35, "volume": 7594.0}, {"date": "2022-11-14", "close": 10.13, "volume": 17084.0}, {"date": "2022-11-15", "close": 10.0, "volume": 7375.0}, {"date": "2022-11-16", "close": 10.04, "volume": 3634.0}, {"date": "2022-11-17", "close": 9.79, "volume": 32126.0}, {"date": "2022-11-18", "close": 9.96, "volume": 16610.0}, {"date": "2022-11-21", "close": 9.7, "volume": 8761.0}, {"date": "2022-11-22", "close": 9.18, "volume": 18227.0}, {"date": "2022-11-23", "close": 9.18, "volume": 8837.0}, {"date": "2022-11-25", "close": 9.0, "volume": 1077.0}, {"date": "2022-11-28", "close": 9.28, "volume": 2201.0}, {"date": "2022-11-29", "close": 8.81, "volume": 10326.0}, {"date": "2022-11-30", "close": 9.14, "volume": 11234.0}, {"date": "2022-12-01", "close": 8.16, "volume": 27473.0}, {"date": "2022-12-02", "close": 8.25, "volume": 19962.0}, {"date": "2022-12-05", "close": 8.06, "volume": 7562.0}, {"date": "2022-12-06", "close": 8.05, "volume": 12536.0}, {"date": "2022-12-07", "close": 7.55, "volume": 18046.0}, {"date": "2022-12-08", "close": 9.54, "volume": 43689.0}, {"date": "2022-12-09", "close": 9.38, "volume": 27083.0}, {"date": "2022-12-12", "close": 10.47, "volume": 14447.0}, {"date": "2022-12-13", "close": 10.25, "volume": 12318.0}, {"date": "2022-12-14", "close": 10.38, "volume": 29996.0}, {"date": "2022-12-15", "close": 10.24, "volume": 6321.0}, {"date": "2022-12-16", "close": 10.01, "volume": 9094.0}, {"date": "2022-12-19", "close": 13.01, "volume": 144148.0}, {"date": "2022-12-20", "close": 10.99, "volume": 72578.0}, {"date": "2022-12-21", "close": 11.65, "volume": 48503.0}, {"date": "2022-12-22", "close": 13.3, "volume": 47097.0}, {"date": "2022-12-23", "close": 12.87, "volume": 29831.0}, {"date": "2022-12-27", "close": 13.45, "volume": 69498.0}, {"date": "2022-12-28", "close": 13.51, "volume": 23294.0}, {"date": "2022-12-29", "close": 13.81, "volume": 37542.0}, {"date": "2022-12-30", "close": 14.01, "volume": 47326.0}, {"date": "2023-01-03", "close": 12.82, "volume": 48944.0}, {"date": "2023-01-04", "close": 12.49, "volume": 21293.0}, {"date": "2023-01-05", "close": 10.92, "volume": 151102.0}, {"date": "2023-01-06", "close": 12.03, "volume": 30124.0}, {"date": "2023-01-09", "close": 10.82, "volume": 77007.0}, {"date": "2023-01-10", "close": 10.18, "volume": 89502.0}, {"date": "2023-01-11", "close": 11.08, "volume": 42856.0}, {"date": "2023-01-12", "close": 11.32, "volume": 52338.0}, {"date": "2023-01-13", "close": 11.65, "volume": 37866.0}, {"date": "2023-01-17", "close": 11.22, "volume": 59806.0}, {"date": "2023-01-18", "close": 10.72, "volume": 27188.0}, {"date": "2023-01-19", "close": 10.96, "volume": 12113.0}, {"date": "2023-01-20", "close": 11.3, "volume": 47727.0}, {"date": "2023-01-23", "close": 11.16, "volume": 37182.0}, {"date": "2023-01-24", "close": 11.37, "volume": 24418.0}, {"date": "2023-01-25", "close": 10.72, "volume": 45709.0}, {"date": "2023-01-26", "close": 10.57, "volume": 102900.0}, {"date": "2023-01-27", "close": 10.41, "volume": 45571.0}, {"date": "2023-01-30", "close": 10.16, "volume": 33953.0}, {"date": "2023-01-31", "close": 9.58, "volume": 106352.0}, {"date": "2023-02-01", "close": 9.62, "volume": 94208.0}, {"date": "2023-02-02", "close": 9.4, "volume": 92932.0}, {"date": "2023-02-03", "close": 9.77, "volume": 28614.0}, {"date": "2023-02-06", "close": 10.38, "volume": 29632.0}, {"date": "2023-02-07", "close": 11.26, "volume": 34172.0}, {"date": "2023-02-08", "close": 11.5, "volume": 24300.0}, {"date": "2023-02-09", "close": 11.55, "volume": 39764.0}, {"date": "2023-02-10", "close": 11.75, "volume": 41844.0}, {"date": "2023-02-13", "close": 11.14, "volume": 25037.0}, {"date": "2023-02-14", "close": 11.23, "volume": 19010.0}, {"date": "2023-02-15", "close": 11.55, "volume": 30058.0}, {"date": "2023-02-16", "close": 11.55, "volume": 65288.0}, {"date": "2023-02-17", "close": 11.55, "volume": 12039.0}, {"date": "2023-02-21", "close": 11.415, "volume": 33799.0}, {"date": "2023-02-22", "close": 11.7, "volume": 43968.0}, {"date": "2023-02-23", "close": 11.69, "volume": 26660.0}, {"date": "2023-02-24", "close": 11.7, "volume": 19430.0}, {"date": "2023-02-27", "close": 11.63, "volume": 72609.0}, {"date": "2023-02-28", "close": 11.78, "volume": 30408.0}, {"date": "2023-03-01", "close": 11.4, "volume": 41630.0}, {"date": "2023-03-02", "close": 11.54, "volume": 14898.0}, {"date": "2023-03-03", "close": 11.46, "volume": 11422.0}, {"date": "2023-03-06", "close": 11.46, "volume": 58657.0}, {"date": "2023-03-07", "close": 11.37, "volume": 56589.0}, {"date": "2023-03-08", "close": 11.2, "volume": 74751.0}, {"date": "2023-03-09", "close": 11.3, "volume": 123552.0}, {"date": "2023-03-10", "close": 11.33, "volume": 77269.0}, {"date": "2023-03-13", "close": 10.83, "volume": 60248.0}, {"date": "2023-03-14", "close": 10.46, "volume": 70486.0}, {"date": "2023-03-15", "close": 10.2, "volume": 191824.0}, {"date": "2023-03-16", "close": 10.49, "volume": 145052.0}, {"date": "2023-03-17", "close": 10.28, "volume": 342697.0}, {"date": "2023-03-20", "close": 10.56, "volume": 153370.0}, {"date": "2023-03-21", "close": 10.26, "volume": 152349.0}, {"date": "2023-03-22", "close": 10.01, "volume": 69027.0}, {"date": "2023-03-23", "close": 10.06, "volume": 51327.0}, {"date": "2023-03-24", "close": 9.51, "volume": 98935.0}, {"date": "2023-03-27", "close": 10.8, "volume": 59364.0}, {"date": "2023-03-28", "close": 10.38, "volume": 82136.0}, {"date": "2023-03-29", "close": 10.31, "volume": 43531.0}, {"date": "2023-03-30", "close": 10.355, "volume": 247369.0}, {"date": "2023-03-31", "close": 10.25, "volume": 303443.0}, {"date": "2023-04-03", "close": 10.04, "volume": 73686.0}, {"date": "2023-04-04", "close": 10.0, "volume": 35896.0}, {"date": "2023-04-05", "close": 9.9, "volume": 59073.0}, {"date": "2023-04-06", "close": 10.01, "volume": 61243.0}, {"date": "2023-04-10", "close": 10.025, "volume": 92266.0}, {"date": "2023-04-11", "close": 10.0, "volume": 100033.0}, {"date": "2023-04-12", "close": 9.65, "volume": 93352.0}, {"date": "2023-04-13", "close": 9.75, "volume": 52592.0}, {"date": "2023-04-14", "close": 9.735, "volume": 38265.0}, {"date": "2023-04-17", "close": 10.09, "volume": 142161.0}, {"date": "2023-04-18", "close": 10.205, "volume": 161268.0}, {"date": "2023-04-19", "close": 10.1, "volume": 35573.0}, {"date": "2023-04-20", "close": 9.8, "volume": 92892.0}, {"date": "2023-04-21", "close": 9.69, "volume": 34345.0}, {"date": "2023-04-24", "close": 9.61, "volume": 48952.0}, {"date": "2023-04-25", "close": 9.49, "volume": 107788.0}, {"date": "2023-04-26", "close": 9.8, "volume": 32731.0}, {"date": "2023-04-27", "close": 10.02, "volume": 42978.0}, {"date": "2023-04-28", "close": 10.27, "volume": 151153.0}, {"date": "2023-05-01", "close": 9.7, "volume": 45596.0}, {"date": "2023-05-02", "close": 9.41, "volume": 25998.0}, {"date": "2023-05-03", "close": 9.665, "volume": 64481.0}, {"date": "2023-05-04", "close": 9.75, "volume": 53398.0}, {"date": "2023-05-05", "close": 9.68, "volume": 30909.0}, {"date": "2023-05-08", "close": 9.39, "volume": 21482.0}, {"date": "2023-05-09", "close": 9.53, "volume": 33115.0}, {"date": "2023-05-10", "close": 9.68, "volume": 21895.0}, {"date": "2023-05-11", "close": 9.73, "volume": 23506.0}, {"date": "2023-05-12", "close": 9.65, "volume": 33398.0}, {"date": "2023-05-15", "close": 9.58, "volume": 44157.0}, {"date": "2023-05-16", "close": 9.865, "volume": 29598.0}, {"date": "2023-05-17", "close": 10.025, "volume": 26209.0}, {"date": "2023-05-18", "close": 9.915, "volume": 37204.0}, {"date": "2023-05-19", "close": 10.1, "volume": 69710.0}, {"date": "2023-05-22", "close": 10.6, "volume": 96324.0}, {"date": "2023-05-23", "close": 11.0, "volume": 76173.0}, {"date": "2023-05-24", "close": 11.0, "volume": 28603.0}, {"date": "2023-05-25", "close": 10.23, "volume": 43930.0}, {"date": "2023-05-26", "close": 10.755, "volume": 37746.0}, {"date": "2023-05-30", "close": 10.61, "volume": 40015.0}, {"date": "2023-05-31", "close": 10.805, "volume": 21235.0}, {"date": "2023-06-01", "close": 11.31, "volume": 63076.0}, {"date": "2023-06-02", "close": 11.06, "volume": 47181.0}, {"date": "2023-06-05", "close": 10.8, "volume": 36971.0}, {"date": "2023-06-06", "close": 10.9, "volume": 60138.0}, {"date": "2023-06-07", "close": 10.895, "volume": 55322.0}, {"date": "2023-06-08", "close": 10.94, "volume": 50373.0}, {"date": "2023-06-09", "close": 11.11, "volume": 50618.0}, {"date": "2023-06-12", "close": 11.14, "volume": 38431.0}, {"date": "2023-06-13", "close": 10.8, "volume": 100807.0}, {"date": "2023-06-14", "close": 10.57, "volume": 47553.0}, {"date": "2023-06-15", "close": 10.68, "volume": 58917.0}, {"date": "2023-06-16", "close": 10.74, "volume": 105194.0}, {"date": "2023-06-20", "close": 11.25, "volume": 103945.0}, {"date": "2023-06-21", "close": 12.0, "volume": 242624.0}, {"date": "2023-06-22", "close": 11.93, "volume": 83687.0}, {"date": "2023-06-23", "close": 11.5, "volume": 2082510.0}, {"date": "2023-06-26", "close": 12.18, "volume": 310214.0}, {"date": "2023-06-27", "close": 11.8, "volume": 99061.0}, {"date": "2023-06-28", "close": 11.715, "volume": 120353.0}, {"date": "2023-06-29", "close": 10.95, "volume": 72744.0}, {"date": "2023-06-30", "close": 10.98, "volume": 69258.0}, {"date": "2023-07-03", "close": 10.13, "volume": 47781.0}, {"date": "2023-07-05", "close": 10.285, "volume": 79810.0}, {"date": "2023-07-06", "close": 9.79, "volume": 59286.0}, {"date": "2023-07-07", "close": 9.89, "volume": 53100.0}, {"date": "2023-07-10", "close": 9.94, "volume": 26296.0}, {"date": "2023-07-11", "close": 9.9, "volume": 72147.0}, {"date": "2023-07-12", "close": 9.59, "volume": 54461.0}, {"date": "2023-07-13", "close": 9.66, "volume": 32148.0}, {"date": "2023-07-14", "close": 9.62, "volume": 31077.0}, {"date": "2023-07-17", "close": 9.9, "volume": 155595.0}, {"date": "2023-07-18", "close": 10.15, "volume": 44175.0}, {"date": "2023-07-19", "close": 10.12, "volume": 34850.0}, {"date": "2023-07-20", "close": 10.75, "volume": 43062.0}, {"date": "2023-07-21", "close": 10.54, "volume": 29473.0}, {"date": "2023-07-24", "close": 10.19, "volume": 19054.0}, {"date": "2023-07-25", "close": 10.14, "volume": 37273.0}, {"date": "2023-07-26", "close": 9.915, "volume": 47617.0}, {"date": "2023-07-27", "close": 9.87, "volume": 66524.0}, {"date": "2023-07-28", "close": 10.0, "volume": 43550.0}, {"date": "2023-07-31", "close": 9.88, "volume": 18650.0}, {"date": "2023-08-01", "close": 9.96, "volume": 20111.0}, {"date": "2023-08-02", "close": 9.95, "volume": 26733.0}, {"date": "2023-08-03", "close": 10.13, "volume": 17003.0}, {"date": "2023-08-04", "close": 10.46, "volume": 9558.0}, {"date": "2023-08-07", "close": 10.28, "volume": 31425.0}, {"date": "2023-08-08", "close": 10.01, "volume": 25118.0}, {"date": "2023-08-09", "close": 9.99, "volume": 71592.0}, {"date": "2023-08-10", "close": 10.0, "volume": 67275.0}, {"date": "2023-08-11", "close": 9.89, "volume": 59652.0}, {"date": "2023-08-14", "close": 9.79, "volume": 71743.0}, {"date": "2023-08-15", "close": 9.87, "volume": 16198.0}, {"date": "2023-08-16", "close": 9.5, "volume": 20433.0}, {"date": "2023-08-17", "close": 9.54, "volume": 37579.0}, {"date": "2023-08-18", "close": 9.15, "volume": 47853.0}, {"date": "2023-08-21", "close": 9.98, "volume": 48141.0}, {"date": "2023-08-22", "close": 9.91, "volume": 52165.0}, {"date": "2023-08-23", "close": 10.26, "volume": 52118.0}, {"date": "2023-08-24", "close": 10.16, "volume": 55249.0}, {"date": "2023-08-25", "close": 9.89, "volume": 38787.0}, {"date": "2023-08-28", "close": 9.85, "volume": 12906.0}, {"date": "2023-08-29", "close": 9.37, "volume": 39943.0}, {"date": "2023-08-30", "close": 9.62, "volume": 50333.0}, {"date": "2023-08-31", "close": 9.52, "volume": 38385.0}, {"date": "2023-09-01", "close": 9.85, "volume": 262590.0}, {"date": "2023-09-05", "close": 9.39, "volume": 32262.0}, {"date": "2023-09-06", "close": 9.01, "volume": 30036.0}, {"date": "2023-09-07", "close": 8.96, "volume": 27127.0}, {"date": "2023-09-08", "close": 9.12, "volume": 309888.0}, {"date": "2023-09-11", "close": 9.35, "volume": 81941.0}, {"date": "2023-09-12", "close": 9.54, "volume": 48439.0}, {"date": "2023-09-13", "close": 9.48, "volume": 39503.0}, {"date": "2023-09-14", "close": 9.87, "volume": 30290.0}, {"date": "2023-09-15", "close": 10.41, "volume": 424297.0}, {"date": "2023-09-18", "close": 9.94, "volume": 37745.0}, {"date": "2023-09-19", "close": 10.05, "volume": 32466.0}, {"date": "2023-09-20", "close": 9.98, "volume": 49681.0}, {"date": "2023-09-21", "close": 9.94, "volume": 47704.0}, {"date": "2023-09-22", "close": 9.97, "volume": 46081.0}, {"date": "2023-09-25", "close": 9.57, "volume": 50019.0}, {"date": "2023-09-26", "close": 9.625, "volume": 59924.0}, {"date": "2023-09-27", "close": 9.55, "volume": 54841.0}, {"date": "2023-09-28", "close": 9.4, "volume": 67431.0}, {"date": "2023-09-29", "close": 9.14, "volume": 75200.0}, {"date": "2023-10-02", "close": 9.13, "volume": 42915.0}, {"date": "2023-10-03", "close": 9.03, "volume": 34942.0}, {"date": "2023-10-04", "close": 8.99, "volume": 38064.0}, {"date": "2023-10-05", "close": 9.08, "volume": 80868.0}, {"date": "2023-10-06", "close": 8.97, "volume": 56921.0}, {"date": "2023-10-09", "close": 8.86, "volume": 48013.0}, {"date": "2023-10-10", "close": 9.37, "volume": 63986.0}, {"date": "2023-10-11", "close": 9.25, "volume": 96080.0}, {"date": "2023-10-12", "close": 9.22, "volume": 65333.0}, {"date": "2023-10-13", "close": 9.95, "volume": 68462.0}, {"date": "2023-10-16", "close": 10.5, "volume": 50851.0}, {"date": "2023-10-17", "close": 8.7, "volume": 195095.0}, {"date": "2023-10-18", "close": 9.69, "volume": 86745.0}, {"date": "2023-10-19", "close": 10.02, "volume": 70409.0}, {"date": "2023-10-20", "close": 9.98, "volume": 49247.0}, {"date": "2023-10-23", "close": 10.01, "volume": 22427.0}, {"date": "2023-10-24", "close": 10.35, "volume": 31874.0}, {"date": "2023-10-25", "close": 10.05, "volume": 75046.0}, {"date": "2023-10-26", "close": 10.4, "volume": 24772.0}, {"date": "2023-10-27", "close": 9.88, "volume": 58477.0}, {"date": "2023-10-30", "close": 10.18, "volume": 75376.0}, {"date": "2023-10-31", "close": 10.65, "volume": 38207.0}, {"date": "2023-11-01", "close": 10.08, "volume": 48296.0}, {"date": "2023-11-02", "close": 10.07, "volume": 26704.0}, {"date": "2023-11-03", "close": 10.68, "volume": 39485.0}, {"date": "2023-11-06", "close": 10.24, "volume": 14848.0}, {"date": "2023-11-07", "close": 10.49, "volume": 24713.0}, {"date": "2023-11-08", "close": 10.26, "volume": 19469.0}, {"date": "2023-11-09", "close": 10.44, "volume": 23296.0}, {"date": "2023-11-10", "close": 10.77, "volume": 39663.0}, {"date": "2023-11-13", "close": 10.89, "volume": 45958.0}, {"date": "2023-11-14", "close": 11.99, "volume": 53752.0}, {"date": "2023-11-15", "close": 12.15, "volume": 54101.0}, {"date": "2023-11-16", "close": 12.23, "volume": 24574.0}, {"date": "2023-11-17", "close": 12.78, "volume": 48036.0}, {"date": "2023-11-20", "close": 13.08, "volume": 23797.0}, {"date": "2023-11-21", "close": 12.9, "volume": 39620.0}, {"date": "2023-11-22", "close": 13.22, "volume": 24114.0}, {"date": "2023-11-24", "close": 13.74, "volume": 16780.0}, {"date": "2023-11-27", "close": 13.98, "volume": 42666.0}, {"date": "2023-11-28", "close": 14.35, "volume": 32087.0}, {"date": "2023-11-29", "close": 14.76, "volume": 41144.0}, {"date": "2023-11-30", "close": 14.67, "volume": 40900.0}, {"date": "2023-12-01", "close": 14.88, "volume": 1084297.0}, {"date": "2023-12-04", "close": 15.02, "volume": 45729.0}, {"date": "2023-12-05", "close": 15.0, "volume": 39309.0}, {"date": "2023-12-06", "close": 14.99, "volume": 53827.0}, {"date": "2023-12-07", "close": 14.83, "volume": 145464.0}, {"date": "2023-12-08", "close": 14.78, "volume": 115414.0}, {"date": "2023-12-11", "close": 14.36, "volume": 99254.0}, {"date": "2023-12-12", "close": 14.4, "volume": 38486.0}, {"date": "2023-12-13", "close": 14.8, "volume": 127974.0}, {"date": "2023-12-14", "close": 14.8, "volume": 171197.0}, {"date": "2023-12-15", "close": 14.75, "volume": 181732.0}, {"date": "2023-12-18", "close": 14.56, "volume": 102692.0}, {"date": "2023-12-19", "close": 14.5, "volume": 59428.0}, {"date": "2023-12-20", "close": 14.42, "volume": 85273.0}, {"date": "2023-12-21", "close": 14.64, "volume": 89052.0}, {"date": "2023-12-22", "close": 14.98, "volume": 206543.0}, {"date": "2023-12-26", "close": 15.0, "volume": 112200.0}, {"date": "2023-12-27", "close": 14.9, "volume": 114002.0}, {"date": "2023-12-28", "close": 14.61, "volume": 118008.0}, {"date": "2023-12-29", "close": 14.57, "volume": 311981.0}, {"date": "2024-01-02", "close": 14.78, "volume": 71710.0}, {"date": "2024-01-03", "close": 14.11, "volume": 71724.0}, {"date": "2024-01-04", "close": 14.04, "volume": 72874.0}, {"date": "2024-01-05", "close": 13.74, "volume": 52167.0}, {"date": "2024-01-08", "close": 14.11, "volume": 29980.0}, {"date": "2024-01-09", "close": 14.58, "volume": 61958.0}, {"date": "2024-01-10", "close": 14.59, "volume": 32084.0}, {"date": "2024-01-11", "close": 14.41, "volume": 1935710.0}, {"date": "2024-01-12", "close": 14.37, "volume": 39336.0}, {"date": "2024-01-16", "close": 14.5, "volume": 186458.0}, {"date": "2024-01-17", "close": 14.67, "volume": 58733.0}, {"date": "2024-01-18", "close": 14.75, "volume": 52071.0}, {"date": "2024-01-19", "close": 14.76, "volume": 49039.0}, {"date": "2024-01-22", "close": 14.76, "volume": 201128.0}, {"date": "2024-01-23", "close": 15.24, "volume": 125725.0}, {"date": "2024-01-24", "close": 14.44, "volume": 237476.0}, {"date": "2024-01-25", "close": 14.64, "volume": 56787.0}, {"date": "2024-01-26", "close": 14.73, "volume": 298943.0}, {"date": "2024-01-29", "close": 15.03, "volume": 151833.0}, {"date": "2024-01-30", "close": 15.21, "volume": 35074.0}, {"date": "2024-01-31", "close": 15.1, "volume": 236587.0}, {"date": "2024-02-01", "close": 15.23, "volume": 90736.0}, {"date": "2024-02-02", "close": 15.47, "volume": 91402.0}, {"date": "2024-02-05", "close": 15.52, "volume": 53224.0}, {"date": "2024-02-06", "close": 15.72, "volume": 78353.0}, {"date": "2024-02-07", "close": 14.62, "volume": 53583.0}, {"date": "2024-02-08", "close": 14.47, "volume": 99484.0}, {"date": "2024-02-09", "close": 15.0, "volume": 69788.0}, {"date": "2024-02-12", "close": 15.97, "volume": 352018.0}, {"date": "2024-02-13", "close": 15.03, "volume": 89666.0}, {"date": "2024-02-14", "close": 15.46, "volume": 87709.0}, {"date": "2024-02-15", "close": 15.87, "volume": 123132.0}, {"date": "2024-02-16", "close": 15.24, "volume": 157322.0}, {"date": "2024-02-20", "close": 14.4, "volume": 138081.0}, {"date": "2024-02-21", "close": 14.35, "volume": 87254.0}, {"date": "2024-02-22", "close": 15.0, "volume": 185255.0}, {"date": "2024-02-23", "close": 15.34, "volume": 136266.0}, {"date": "2024-02-26", "close": 15.35, "volume": 228195.0}, {"date": "2024-02-27", "close": 15.97, "volume": 91177.0}, {"date": "2024-02-28", "close": 15.74, "volume": 149294.0}, {"date": "2024-02-29", "close": 15.56, "volume": 343783.0}, {"date": "2024-03-01", "close": 17.43, "volume": 392465.0}, {"date": "2024-03-04", "close": 18.49, "volume": 309942.0}, {"date": "2024-03-05", "close": 18.2, "volume": 93411.0}, {"date": "2024-03-06", "close": 18.19, "volume": 60440.0}, {"date": "2024-03-07", "close": 17.94, "volume": 126047.0}, {"date": "2024-03-08", "close": 18.56, "volume": 187041.0}, {"date": "2024-03-11", "close": 17.9, "volume": 638428.0}, {"date": "2024-03-12", "close": 17.85, "volume": 1036400.0}, {"date": "2024-03-13", "close": 17.96, "volume": 498907.0}, {"date": "2024-03-14", "close": 17.81, "volume": 515924.0}, {"date": "2024-03-15", "close": 17.75, "volume": 268932.0}, {"date": "2024-03-18", "close": 17.83, "volume": 287565.0}, {"date": "2024-03-19", "close": 18.0, "volume": 64190.0}, {"date": "2024-03-20", "close": 17.79, "volume": 640867.0}, {"date": "2024-03-21", "close": 17.62, "volume": 326122.0}, {"date": "2024-03-22", "close": 17.78, "volume": 88729.0}, {"date": "2024-03-25", "close": 17.8, "volume": 83853.0}, {"date": "2024-03-26", "close": 17.52, "volume": 180189.0}, {"date": "2024-03-27", "close": 18.16, "volume": 196491.0}, {"date": "2024-03-28", "close": 21.6, "volume": 606291.0}, {"date": "2024-04-01", "close": 20.78, "volume": 230307.0}, {"date": "2024-04-02", "close": 19.64, "volume": 652227.0}, {"date": "2024-04-03", "close": 20.0, "volume": 322697.0}, {"date": "2024-04-04", "close": 19.9, "volume": 245206.0}, {"date": "2024-04-05", "close": 19.97, "volume": 86477.0}, {"date": "2024-04-08", "close": 19.6, "volume": 147252.0}, {"date": "2024-04-09", "close": 19.9, "volume": 169640.0}, {"date": "2024-04-10", "close": 19.38, "volume": 138630.0}, {"date": "2024-04-11", "close": 19.69, "volume": 66321.0}, {"date": "2024-04-12", "close": 18.31, "volume": 240726.0}, {"date": "2024-04-15", "close": 18.09, "volume": 107808.0}, {"date": "2024-04-16", "close": 17.23, "volume": 73871.0}, {"date": "2024-04-17", "close": 17.01, "volume": 118137.0}, {"date": "2024-04-18", "close": 16.39, "volume": 200027.0}, {"date": "2024-04-19", "close": 17.24, "volume": 232609.0}, {"date": "2024-04-22", "close": 17.54, "volume": 405133.0}, {"date": "2024-04-23", "close": 17.24, "volume": 90649.0}, {"date": "2024-04-24", "close": 16.94, "volume": 90283.0}, {"date": "2024-04-25", "close": 15.77, "volume": 228657.0}, {"date": "2024-04-26", "close": 15.92, "volume": 668444.0}, {"date": "2024-04-29", "close": 16.05, "volume": 306663.0}, {"date": "2024-04-30", "close": 15.77, "volume": 121169.0}, {"date": "2024-05-01", "close": 16.3, "volume": 355489.0}, {"date": "2024-05-02", "close": 17.66, "volume": 156764.0}, {"date": "2024-05-03", "close": 17.67, "volume": 284562.0}, {"date": "2024-05-06", "close": 17.84, "volume": 88835.0}, {"date": "2024-05-07", "close": 17.7, "volume": 157339.0}, {"date": "2024-05-08", "close": 17.61, "volume": 373420.0}, {"date": "2024-05-09", "close": 17.35, "volume": 82169.0}, {"date": "2024-05-10", "close": 16.83, "volume": 80075.0}, {"date": "2024-05-13", "close": 16.77, "volume": 98214.0}, {"date": "2024-05-14", "close": 16.89, "volume": 355857.0}, {"date": "2024-05-15", "close": 17.23, "volume": 110840.0}, {"date": "2024-05-16", "close": 17.66, "volume": 204336.0}, {"date": "2024-05-17", "close": 16.76, "volume": 230353.0}, {"date": "2024-05-20", "close": 16.8, "volume": 151581.0}, {"date": "2024-05-21", "close": 16.51, "volume": 104398.0}, {"date": "2024-05-22", "close": 15.99, "volume": 76756.0}, {"date": "2024-05-23", "close": 15.86, "volume": 136457.0}, {"date": "2024-05-24", "close": 15.64, "volume": 76844.0}, {"date": "2024-05-28", "close": 15.16, "volume": 106340.0}, {"date": "2024-05-29", "close": 14.84, "volume": 80916.0}, {"date": "2024-05-30", "close": 15.1, "volume": 1948472.0}, {"date": "2024-05-31", "close": 15.8, "volume": 246228.0}, {"date": "2024-06-03", "close": 14.97, "volume": 209022.0}, {"date": "2024-06-04", "close": 14.83, "volume": 175784.0}, {"date": "2024-06-05", "close": 14.1, "volume": 249251.0}, {"date": "2024-06-06", "close": 14.35, "volume": 157584.0}, {"date": "2024-06-07", "close": 14.29, "volume": 104020.0}, {"date": "2024-06-10", "close": 14.23, "volume": 138630.0}, {"date": "2024-06-11", "close": 14.66, "volume": 115168.0}, {"date": "2024-06-12", "close": 15.0, "volume": 209217.0}, {"date": "2024-06-13", "close": 15.34, "volume": 189516.0}, {"date": "2024-06-14", "close": 15.03, "volume": 150567.0}, {"date": "2024-06-17", "close": 14.61, "volume": 113420.0}, {"date": "2024-06-18", "close": 14.89, "volume": 669144.0}, {"date": "2024-06-20", "close": 15.57, "volume": 299149.0}, {"date": "2024-06-21", "close": 15.93, "volume": 907784.0}, {"date": "2024-06-24", "close": 16.66, "volume": 506382.0}, {"date": "2024-06-25", "close": 16.49, "volume": 551390.0}, {"date": "2024-06-26", "close": 16.03, "volume": 512203.0}, {"date": "2024-06-27", "close": 16.27, "volume": 346892.0}, {"date": "2024-06-28", "close": 16.38, "volume": 1590815.0}, {"date": "2024-07-01", "close": 16.64, "volume": 135351.0}, {"date": "2024-07-02", "close": 16.19, "volume": 336101.0}, {"date": "2024-07-03", "close": 16.31, "volume": 83381.0}, {"date": "2024-07-05", "close": 16.83, "volume": 127732.0}, {"date": "2024-07-08", "close": 16.91, "volume": 716917.0}, {"date": "2024-07-09", "close": 17.12, "volume": 159620.0}, {"date": "2024-07-10", "close": 16.85, "volume": 126286.0}, {"date": "2024-07-11", "close": 17.11, "volume": 306511.0}, {"date": "2024-07-12", "close": 17.77, "volume": 316663.0}, {"date": "2024-07-15", "close": 18.79, "volume": 459815.0}, {"date": "2024-07-16", "close": 18.69, "volume": 643423.0}, {"date": "2024-07-17", "close": 18.17, "volume": 591656.0}, {"date": "2024-07-18", "close": 17.65, "volume": 293997.0}, {"date": "2024-07-19", "close": 17.28, "volume": 148225.0}, {"date": "2024-07-22", "close": 18.27, "volume": 1400154.0}, {"date": "2024-07-23", "close": 18.41, "volume": 663174.0}, {"date": "2024-07-24", "close": 18.69, "volume": 263883.0}, {"date": "2024-07-25", "close": 19.15, "volume": 425044.0}, {"date": "2024-07-26", "close": 18.73, "volume": 575360.0}, {"date": "2024-07-29", "close": 17.95, "volume": 375328.0}, {"date": "2024-07-30", "close": 17.96, "volume": 442010.0}, {"date": "2024-07-31", "close": 18.33, "volume": 137060.0}, {"date": "2024-08-01", "close": 17.94, "volume": 390762.0}, {"date": "2024-08-02", "close": 17.28, "volume": 323345.0}, {"date": "2024-08-05", "close": 16.27, "volume": 525532.0}, {"date": "2024-08-06", "close": 16.29, "volume": 121584.0}, {"date": "2024-08-07", "close": 16.05, "volume": 175174.0}, {"date": "2024-08-08", "close": 16.4, "volume": 222772.0}, {"date": "2024-08-09", "close": 16.13, "volume": 270487.0}, {"date": "2024-08-12", "close": 15.06, "volume": 321602.0}, {"date": "2024-08-13", "close": 16.82, "volume": 417436.0}, {"date": "2024-08-14", "close": 16.33, "volume": 496910.0}, {"date": "2024-08-15", "close": 15.77, "volume": 603803.0}, {"date": "2024-08-16", "close": 16.55, "volume": 147275.0}, {"date": "2024-08-19", "close": 17.33, "volume": 121280.0}, {"date": "2024-08-20", "close": 17.04, "volume": 306410.0}, {"date": "2024-08-21", "close": 16.99, "volume": 597166.0}, {"date": "2024-08-22", "close": 16.88, "volume": 506859.0}, {"date": "2024-08-23", "close": 17.35, "volume": 1187061.0}, {"date": "2024-08-26", "close": 17.45, "volume": 259468.0}, {"date": "2024-08-27", "close": 16.91, "volume": 166594.0}, {"date": "2024-08-28", "close": 16.59, "volume": 270042.0}, {"date": "2024-08-29", "close": 16.11, "volume": 242312.0}, {"date": "2024-08-30", "close": 15.96, "volume": 250570.0}, {"date": "2024-09-03", "close": 15.62, "volume": 150089.0}, {"date": "2024-09-04", "close": 15.61, "volume": 154534.0}, {"date": "2024-09-05", "close": 15.69, "volume": 126488.0}, {"date": "2024-09-06", "close": 15.06, "volume": 149180.0}, {"date": "2024-09-09", "close": 15.23, "volume": 300977.0}, {"date": "2024-09-10", "close": 15.93, "volume": 247246.0}, {"date": "2024-09-11", "close": 15.54, "volume": 169306.0}, {"date": "2024-09-12", "close": 14.65, "volume": 386335.0}, {"date": "2024-09-13", "close": 14.98, "volume": 807245.0}, {"date": "2024-09-16", "close": 15.14, "volume": 281918.0}, {"date": "2024-09-17", "close": 14.98, "volume": 241458.0}, {"date": "2024-09-18", "close": 15.01, "volume": 213726.0}, {"date": "2024-09-19", "close": 15.19, "volume": 290445.0}, {"date": "2024-09-20", "close": 14.85, "volume": 2329858.0}, {"date": "2024-09-23", "close": 13.98, "volume": 331018.0}, {"date": "2024-09-24", "close": 14.28, "volume": 275055.0}, {"date": "2024-09-25", "close": 14.35, "volume": 220460.0}, {"date": "2024-09-26", "close": 14.24, "volume": 118390.0}, {"date": "2024-09-27", "close": 14.4, "volume": 101975.0}, {"date": "2024-09-30", "close": 14.91, "volume": 186454.0}, {"date": "2024-10-01", "close": 14.58, "volume": 305741.0}, {"date": "2024-10-02", "close": 14.67, "volume": 255128.0}, {"date": "2024-10-03", "close": 14.82, "volume": 170674.0}, {"date": "2024-10-04", "close": 15.04, "volume": 125642.0}, {"date": "2024-10-07", "close": 15.27, "volume": 109509.0}, {"date": "2024-10-08", "close": 15.26, "volume": 151659.0}, {"date": "2024-10-09", "close": 14.37, "volume": 146832.0}, {"date": "2024-10-10", "close": 14.5, "volume": 156475.0}, {"date": "2024-10-11", "close": 15.16, "volume": 137491.0}, {"date": "2024-10-14", "close": 15.16, "volume": 116751.0}, {"date": "2024-10-15", "close": 15.77, "volume": 111279.0}, {"date": "2024-10-16", "close": 15.9, "volume": 152830.0}, {"date": "2024-10-17", "close": 15.45, "volume": 124911.0}, {"date": "2024-10-18", "close": 15.83, "volume": 179248.0}, {"date": "2024-10-21", "close": 16.13, "volume": 209675.0}, {"date": "2024-10-22", "close": 16.35, "volume": 128461.0}, {"date": "2024-10-23", "close": 15.82, "volume": 133878.0}, {"date": "2024-10-24", "close": 15.8, "volume": 245242.0}, {"date": "2024-10-25", "close": 15.61, "volume": 114321.0}, {"date": "2024-10-28", "close": 15.74, "volume": 96042.0}, {"date": "2024-10-29", "close": 15.91, "volume": 104926.0}, {"date": "2024-10-30", "close": 15.86, "volume": 84718.0}, {"date": "2024-10-31", "close": 15.5, "volume": 133500.0}, {"date": "2024-11-01", "close": 14.93, "volume": 158848.0}, {"date": "2024-11-04", "close": 15.36, "volume": 165829.0}, {"date": "2024-11-05", "close": 15.23, "volume": 109169.0}, {"date": "2024-11-06", "close": 16.25, "volume": 274425.0}, {"date": "2024-11-07", "close": 15.73, "volume": 217566.0}, {"date": "2024-11-08", "close": 15.85, "volume": 870864.0}, {"date": "2024-11-11", "close": 15.7, "volume": 149357.0}, {"date": "2024-11-12", "close": 14.94, "volume": 361544.0}, {"date": "2024-11-13", "close": 14.64, "volume": 176703.0}, {"date": "2024-11-14", "close": 14.11, "volume": 464214.0}, {"date": "2024-11-15", "close": 12.66, "volume": 954227.0}, {"date": "2024-11-18", "close": 12.46, "volume": 346375.0}, {"date": "2024-11-19", "close": 12.47, "volume": 324655.0}, {"date": "2024-11-20", "close": 12.78, "volume": 261764.0}, {"date": "2024-11-21", "close": 12.73, "volume": 205506.0}, {"date": "2024-11-22", "close": 13.19, "volume": 205416.0}, {"date": "2024-11-25", "close": 13.9, "volume": 309455.0}, {"date": "2024-11-26", "close": 13.05, "volume": 282671.0}, {"date": "2024-11-27", "close": 12.85, "volume": 268365.0}, {"date": "2024-11-29", "close": 12.8, "volume": 140762.0}, {"date": "2024-12-02", "close": 12.63, "volume": 307289.0}, {"date": "2024-12-03", "close": 12.54, "volume": 142603.0}, {"date": "2024-12-04", "close": 12.71, "volume": 171528.0}, {"date": "2024-12-05", "close": 12.62, "volume": 202746.0}, {"date": "2024-12-06", "close": 13.15, "volume": 145059.0}, {"date": "2024-12-09", "close": 12.82, "volume": 113531.0}, {"date": "2024-12-10", "close": 12.73, "volume": 206212.0}, {"date": "2024-12-11", "close": 12.85, "volume": 159252.0}, {"date": "2024-12-12", "close": 12.61, "volume": 231716.0}, {"date": "2024-12-13", "close": 12.52, "volume": 114598.0}, {"date": "2024-12-16", "close": 12.55, "volume": 805868.0}, {"date": "2024-12-17", "close": 12.55, "volume": 131904.0}, {"date": "2024-12-18", "close": 12.1, "volume": 443541.0}, {"date": "2024-12-19", "close": 12.0, "volume": 377165.0}, {"date": "2024-12-20", "close": 12.46, "volume": 1207069.0}, {"date": "2024-12-23", "close": 12.4, "volume": 325593.0}, {"date": "2024-12-24", "close": 12.53, "volume": 160045.0}, {"date": "2024-12-26", "close": 13.08, "volume": 217845.0}, {"date": "2024-12-27", "close": 13.84, "volume": 256169.0}, {"date": "2024-12-30", "close": 13.13, "volume": 267755.0}, {"date": "2024-12-31", "close": 13.09, "volume": 189655.0}, {"date": "2025-01-02", "close": 13.13, "volume": 141692.0}, {"date": "2025-01-03", "close": 13.62, "volume": 108182.0}, {"date": "2025-01-06", "close": 13.17, "volume": 139976.0}, {"date": "2025-01-07", "close": 13.29, "volume": 677844.0}, {"date": "2025-01-08", "close": 12.7, "volume": 375455.0}, {"date": "2025-01-10", "close": 11.92, "volume": 738794.0}, {"date": "2025-01-13", "close": 10.85, "volume": 428363.0}, {"date": "2025-01-14", "close": 10.53, "volume": 303694.0}, {"date": "2025-01-15", "close": 11.23, "volume": 319927.0}, {"date": "2025-01-16", "close": 11.25, "volume": 254100.0}, {"date": "2025-01-17", "close": 10.93, "volume": 199252.0}, {"date": "2025-01-21", "close": 11.21, "volume": 187730.0}, {"date": "2025-01-22", "close": 11.27, "volume": 169853.0}, {"date": "2025-01-23", "close": 11.66, "volume": 188625.0}, {"date": "2025-01-24", "close": 11.42, "volume": 174154.0}, {"date": "2025-01-27", "close": 11.35, "volume": 160441.0}, {"date": "2025-01-28", "close": 11.29, "volume": 113745.0}, {"date": "2025-01-29", "close": 11.46, "volume": 140152.0}, {"date": "2025-01-30", "close": 11.72, "volume": 122624.0}, {"date": "2025-01-31", "close": 11.95, "volume": 215091.0}, {"date": "2025-02-03", "close": 12.7, "volume": 306075.0}, {"date": "2025-02-04", "close": 12.51, "volume": 209513.0}, {"date": "2025-02-05", "close": 12.74, "volume": 147155.0}, {"date": "2025-02-06", "close": 12.59, "volume": 140369.0}, {"date": "2025-02-07", "close": 12.25, "volume": 186726.0}, {"date": "2025-02-10", "close": 11.87, "volume": 95773.0}, {"date": "2025-02-11", "close": 12.1, "volume": 198357.0}, {"date": "2025-02-12", "close": 12.41, "volume": 150210.0}, {"date": "2025-02-13", "close": 12.62, "volume": 151295.0}, {"date": "2025-02-14", "close": 12.88, "volume": 148961.0}, {"date": "2025-02-18", "close": 12.76, "volume": 230523.0}, {"date": "2025-02-19", "close": 13.16, "volume": 299266.0}, {"date": "2025-02-20", "close": 13.13, "volume": 179346.0}, {"date": "2025-02-21", "close": 13.15, "volume": 314051.0}, {"date": "2025-02-24", "close": 11.18, "volume": 268935.0}, {"date": "2025-02-25", "close": 10.175, "volume": 206111.0}, {"date": "2025-02-26", "close": 9.82, "volume": 244246.0}, {"date": "2025-02-27", "close": 9.5, "volume": 204531.0}, {"date": "2025-02-28", "close": 9.43, "volume": 414434.0}, {"date": "2025-03-03", "close": 8.9, "volume": 582408.0}, {"date": "2025-03-04", "close": 9.94, "volume": 575803.0}, {"date": "2025-03-05", "close": 10.34, "volume": 242721.0}, {"date": "2025-03-06", "close": 9.98, "volume": 306265.0}, {"date": "2025-03-07", "close": 10.64, "volume": 766398.0}, {"date": "2025-03-10", "close": 10.23, "volume": 176898.0}, {"date": "2025-03-11", "close": 10.34, "volume": 189432.0}, {"date": "2025-03-12", "close": 10.88, "volume": 181053.0}, {"date": "2025-03-13", "close": 10.03, "volume": 109180.0}, {"date": "2025-03-14", "close": 10.03, "volume": 138373.0}, {"date": "2025-03-17", "close": 10.25, "volume": 125252.0}, {"date": "2025-03-18", "close": 10.09, "volume": 153154.0}, {"date": "2025-03-19", "close": 10.53, "volume": 124377.0}, {"date": "2025-03-20", "close": 10.47, "volume": 128341.0}, {"date": "2025-03-21", "close": 10.5, "volume": 689440.0}, {"date": "2025-03-24", "close": 10.84, "volume": 121283.0}, {"date": "2025-03-25", "close": 10.51, "volume": 162667.0}, {"date": "2025-03-26", "close": 10.44, "volume": 188272.0}, {"date": "2025-03-27", "close": 10.54, "volume": 118045.0}, {"date": "2025-03-28", "close": 10.24, "volume": 232038.0}, {"date": "2025-03-31", "close": 10.11, "volume": 488497.0}, {"date": "2025-04-01", "close": 9.29, "volume": 1108868.0}, {"date": "2025-04-02", "close": 9.36, "volume": 645099.0}, {"date": "2025-04-03", "close": 8.85, "volume": 654985.0}, {"date": "2025-04-04", "close": 8.65, "volume": 502142.0}, {"date": "2025-04-07", "close": 9.16, "volume": 923761.0}, {"date": "2025-04-08", "close": 8.21, "volume": 486062.0}, {"date": "2025-04-09", "close": 8.65, "volume": 344987.0}, {"date": "2025-04-10", "close": 8.65, "volume": 228677.0}, {"date": "2025-04-11", "close": 9.23, "volume": 201799.0}, {"date": "2025-04-14", "close": 9.75, "volume": 228601.0}, {"date": "2025-04-15", "close": 10.11, "volume": 134025.0}, {"date": "2025-04-16", "close": 9.99, "volume": 229238.0}, {"date": "2025-04-17", "close": 10.24, "volume": 165327.0}, {"date": "2025-04-21", "close": 10.45, "volume": 167502.0}, {"date": "2025-04-22", "close": 11.12, "volume": 259037.0}, {"date": "2025-04-23", "close": 11.07, "volume": 175348.0}, {"date": "2025-04-24", "close": 11.04, "volume": 121220.0}, {"date": "2025-04-25", "close": 10.8, "volume": 115555.0}, {"date": "2025-04-28", "close": 11.09, "volume": 265352.0}, {"date": "2025-04-29", "close": 11.22, "volume": 185578.0}, {"date": "2025-04-30", "close": 11.14, "volume": 250666.0}, {"date": "2025-05-01", "close": 10.8, "volume": 250977.0}, {"date": "2025-05-02", "close": 10.9, "volume": 208420.0}, {"date": "2025-05-05", "close": 10.85, "volume": 130220.0}, {"date": "2025-05-06", "close": 10.12, "volume": 271453.0}, {"date": "2025-05-07", "close": 10.18, "volume": 194031.0}, {"date": "2025-05-08", "close": 10.53, "volume": 240888.0}, {"date": "2025-05-09", "close": 10.15, "volume": 141339.0}, {"date": "2025-05-12", "close": 10.675, "volume": 187140.0}, {"date": "2025-05-13", "close": 10.82, "volume": 165646.0}, {"date": "2025-05-14", "close": 10.86, "volume": 208727.0}, {"date": "2025-05-15", "close": 10.52, "volume": 170391.0}, {"date": "2025-05-16", "close": 10.61, "volume": 136962.0}, {"date": "2025-05-19", "close": 10.69, "volume": 118436.0}, {"date": "2025-05-20", "close": 10.65, "volume": 104194.0}, {"date": "2025-05-21", "close": 10.6, "volume": 124645.0}, {"date": "2025-05-22", "close": 10.75, "volume": 83186.0}, {"date": "2025-05-23", "close": 10.44, "volume": 144757.0}, {"date": "2025-05-27", "close": 10.54, "volume": 125086.0}, {"date": "2025-05-28", "close": 10.5, "volume": 88731.0}, {"date": "2025-05-29", "close": 10.82, "volume": 94473.0}, {"date": "2025-05-30", "close": 10.63, "volume": 118682.0}, {"date": "2025-06-02", "close": 11.62, "volume": 194800.0}, {"date": "2025-06-03", "close": 11.94, "volume": 219335.0}, {"date": "2025-06-04", "close": 11.98, "volume": 143460.0}, {"date": "2025-06-05", "close": 11.78, "volume": 160049.0}, {"date": "2025-06-06", "close": 13.05, "volume": 188202.0}, {"date": "2025-06-09", "close": 12.91, "volume": 204579.0}, {"date": "2025-06-10", "close": 12.92, "volume": 125049.0}, {"date": "2025-06-11", "close": 12.49, "volume": 69950.0}, {"date": "2025-06-12", "close": 12.56, "volume": 164243.0}, {"date": "2025-06-13", "close": 12.11, "volume": 115431.0}, {"date": "2025-06-16", "close": 12.46, "volume": 94716.0}, {"date": "2025-06-17", "close": 11.78, "volume": 171448.0}, {"date": "2025-06-18", "close": 11.81, "volume": 121269.0}, {"date": "2025-06-20", "close": 11.6, "volume": 187305.0}, {"date": "2025-06-23", "close": 11.45, "volume": 152915.0}, {"date": "2025-06-24", "close": 12.15, "volume": 224653.0}, {"date": "2025-06-25", "close": 11.85, "volume": 117181.0}, {"date": "2025-06-26", "close": 12.01, "volume": 122876.0}, {"date": "2025-06-27", "close": 12.54, "volume": 555117.0}, {"date": "2025-06-30", "close": 13.35, "volume": 470356.0}, {"date": "2025-07-01", "close": 12.49, "volume": 482864.0}, {"date": "2025-07-02", "close": 13.04, "volume": 231366.0}, {"date": "2025-07-03", "close": 13.79, "volume": 137455.0}, {"date": "2025-07-07", "close": 13.34, "volume": 179558.0}, {"date": "2025-07-08", "close": 13.4, "volume": 150167.0}, {"date": "2025-07-09", "close": 13.51, "volume": 244661.0}, {"date": "2025-07-10", "close": 13.62, "volume": 168893.0}, {"date": "2025-07-11", "close": 13.63, "volume": 171554.0}, {"date": "2025-07-14", "close": 13.75, "volume": 213323.0}, {"date": "2025-07-15", "close": 13.78, "volume": 112016.0}, {"date": "2025-07-16", "close": 13.86, "volume": 296532.0}, {"date": "2025-07-17", "close": 13.75, "volume": 168094.0}, {"date": "2025-07-18", "close": 13.59, "volume": 293122.0}, {"date": "2025-07-21", "close": 13.54, "volume": 123096.0}, {"date": "2025-07-22", "close": 13.94, "volume": 294004.0}, {"date": "2025-07-23", "close": 14.05, "volume": 265119.0}, {"date": "2025-07-24", "close": 14.05, "volume": 237305.0}, {"date": "2025-07-25", "close": 13.77, "volume": 1422329.0}, {"date": "2025-07-28", "close": 36.79, "volume": 27636770.0}, {"date": "2025-07-29", "close": 38.5, "volume": 6223770.0}, {"date": "2025-07-30", "close": 40.3, "volume": 6188498.0}, {"date": "2025-07-31", "close": 39.165, "volume": 1604112.0}, {"date": "2025-08-01", "close": 39.91, "volume": 1556367.0}, {"date": "2025-08-04", "close": 43.13, "volume": 1956060.0}, {"date": "2025-08-05", "close": 42.84, "volume": 1312978.0}, {"date": "2025-08-06", "close": 44.19, "volume": 835139.0}, {"date": "2025-08-07", "close": 44.24, "volume": 649219.0}, {"date": "2025-08-08", "close": 45.88, "volume": 1326123.0}, {"date": "2025-08-11", "close": 46.66, "volume": 1069100.0}, {"date": "2025-08-12", "close": 50.06, "volume": 959954.0}, {"date": "2025-08-13", "close": 52.37, "volume": 979645.0}, {"date": "2025-08-14", "close": 51.89, "volume": 1813478.0}, {"date": "2025-08-15", "close": 51.79, "volume": 908871.0}, {"date": "2025-08-18", "close": 51.57, "volume": 943018.0}, {"date": "2025-08-19", "close": 49.22, "volume": 704419.0}, {"date": "2025-08-20", "close": 48.77, "volume": 1125073.0}, {"date": "2025-08-21", "close": 50.38, "volume": 1362713.0}, {"date": "2025-08-22", "close": 52.42, "volume": 956464.0}, {"date": "2025-08-25", "close": 49.25, "volume": 1189693.0}, {"date": "2025-08-26", "close": 49.46, "volume": 687873.0}, {"date": "2025-08-27", "close": 49.96, "volume": 737752.0}, {"date": "2025-08-28", "close": 54.6, "volume": 1428084.0}, {"date": "2025-08-29", "close": 51.23, "volume": 731241.0}, {"date": "2025-09-02", "close": 53.58, "volume": 576772.0}, {"date": "2025-09-03", "close": 54.2, "volume": 397090.0}, {"date": "2025-09-04", "close": 54.47, "volume": 438557.0}, {"date": "2025-09-05", "close": 55.685, "volume": 831710.0}, {"date": "2025-09-08", "close": 62.53, "volume": 1452404.0}, {"date": "2025-09-09", "close": 60.77, "volume": 603761.0}, {"date": "2025-09-10", "close": 55.93, "volume": 637694.0}, {"date": "2025-09-11", "close": 57.43, "volume": 984006.0}, {"date": "2025-09-12", "close": 54.91, "volume": 1009590.0}, {"date": "2025-09-15", "close": 55.07, "volume": 1522140.0}, {"date": "2025-09-16", "close": 53.07, "volume": 689025.0}, {"date": "2025-09-17", "close": 54.6, "volume": 806812.0}, {"date": "2025-09-18", "close": 55.03, "volume": 596479.0}, {"date": "2025-09-19", "close": 51.88, "volume": 1598336.0}, {"date": "2025-09-22", "close": 52.49, "volume": 732485.0}, {"date": "2025-09-23", "close": 52.5, "volume": 693681.0}, {"date": "2025-09-24", "close": 53.98, "volume": 639312.0}, {"date": "2025-09-25", "close": 51.94, "volume": 555679.0}, {"date": "2025-09-26", "close": 50.6, "volume": 977807.0}, {"date": "2025-09-29", "close": 52.07, "volume": 790736.0}, {"date": "2025-09-30", "close": 49.4, "volume": 1132626.0}, {"date": "2025-10-01", "close": 45.22, "volume": 1355893.0}, {"date": "2025-10-02", "close": 49.42, "volume": 1950374.0}, {"date": "2025-10-03", "close": 50.51, "volume": 1476163.0}, {"date": "2025-10-06", "close": 47.805, "volume": 1217343.0}, {"date": "2025-10-07", "close": 49.215, "volume": 898648.0}, {"date": "2025-10-08", "close": 49.5, "volume": 938124.0}, {"date": "2025-10-09", "close": 49.47, "volume": 859233.0}, {"date": "2025-10-10", "close": 46.07, "volume": 1006655.0}, {"date": "2025-10-13", "close": 47.41, "volume": 1504434.0}, {"date": "2025-10-14", "close": 46.2, "volume": 818767.0}, {"date": "2025-10-15", "close": 50.03, "volume": 1253004.0}, {"date": "2025-10-16", "close": 52.53, "volume": 1574047.0}, {"date": "2025-10-17", "close": 51.96, "volume": 1730524.0}, {"date": "2025-10-20", "close": 70.58, "volume": 7339933.0}, {"date": "2025-10-21", "close": 65.5, "volume": 1795748.0}, {"date": "2025-10-22", "close": 70.04, "volume": 1698856.0}, {"date": "2025-10-23", "close": 70.57, "volume": 1522045.0}, {"date": "2025-10-24", "close": 70.97, "volume": 685802.0}, {"date": "2025-10-27", "close": 77.51, "volume": 1898792.0}, {"date": "2025-10-28", "close": 74.44, "volume": 632042.0}, {"date": "2025-10-29", "close": 74.0, "volume": 562519.0}, {"date": "2025-10-30", "close": 78.96, "volume": 853211.0}, {"date": "2025-10-31", "close": 77.16, "volume": 1014158.0}, {"date": "2025-11-03", "close": 75.19, "volume": 667553.0}, {"date": "2025-11-04", "close": 72.99, "volume": 565085.0}, {"date": "2025-11-05", "close": 74.59, "volume": 956173.0}, {"date": "2025-11-06", "close": 74.2, "volume": 637876.0}, {"date": "2025-11-07", "close": 74.52, "volume": 448091.0}, {"date": "2025-11-10", "close": 76.7, "volume": 431613.0}, {"date": "2025-11-11", "close": 79.165, "volume": 576286.0}, {"date": "2025-11-12", "close": 85.15, "volume": 1329981.0}, {"date": "2025-11-13", "close": 86.0, "volume": 1200839.0}, {"date": "2025-11-14", "close": 92.68, "volume": 1312291.0}, {"date": "2025-11-17", "close": 92.23, "volume": 1622112.0}, {"date": "2025-11-18", "close": 91.6, "volume": 1426927.0}, {"date": "2025-11-19", "close": 94.23, "volume": 751552.0}, {"date": "2025-11-20", "close": 94.0, "volume": 752433.0}, {"date": "2025-11-21", "close": 97.5, "volume": 1292069.0}, {"date": "2025-11-24", "close": 101.15, "volume": 1180913.0}, {"date": "2025-11-25", "close": 99.08, "volume": 930744.0}, {"date": "2025-11-26", "close": 100.35, "volume": 852151.0}, {"date": "2025-11-28", "close": 101.14, "volume": 181558.0}, {"date": "2025-12-01", "close": 98.485, "volume": 1100035.0}, {"date": "2025-12-02", "close": 97.5, "volume": 672344.0}, {"date": "2025-12-03", "close": 100.0, "volume": 735192.0}, {"date": "2025-12-04", "close": 105.87, "volume": 783472.0}, {"date": "2025-12-05", "close": 105.63, "volume": 872560.0}, {"date": "2025-12-08", "close": 104.04, "volume": 1058949.0}, {"date": "2025-12-09", "close": 102.72, "volume": 929889.0}, {"date": "2025-12-10", "close": 101.83, "volume": 808914.0}, {"date": "2025-12-11", "close": 100.77, "volume": 872045.0}, {"date": "2025-12-12", "close": 105.25, "volume": 1282455.0}, {"date": "2025-12-15", "close": 102.18, "volume": 762204.0}, {"date": "2025-12-16", "close": 100.39, "volume": 773759.0}, {"date": "2025-12-17", "close": 99.05, "volume": 796573.0}, {"date": "2025-12-18", "close": 99.16, "volume": 779766.0}, {"date": "2025-12-19", "close": 101.16, "volume": 3202095.0}, {"date": "2025-12-22", "close": 101.14, "volume": 629824.0}, {"date": "2025-12-23", "close": 102.35, "volume": 587218.0}, {"date": "2025-12-24", "close": 102.61, "volume": 237211.0}, {"date": "2025-12-26", "close": 102.25, "volume": 351015.0}, {"date": "2025-12-29", "close": 101.55, "volume": 633234.0}, {"date": "2025-12-30", "close": 99.92, "volume": 774640.0}, {"date": "2025-12-31", "close": 99.74, "volume": 549573.0}, {"date": "2026-01-02", "close": 100.55, "volume": 594224.0}, {"date": "2026-01-05", "close": 103.8, "volume": 769753.0}, {"date": "2026-01-06", "close": 105.02, "volume": 546735.0}, {"date": "2026-01-07", "close": 109.17, "volume": 853244.0}, {"date": "2026-01-08", "close": 104.67, "volume": 976261.0}, {"date": "2026-01-09", "close": 107.51, "volume": 537289.0}, {"date": "2026-01-12", "close": 104.51, "volume": 605625.0}, {"date": "2026-01-13", "close": 104.21, "volume": 438590.0}, {"date": "2026-01-14", "close": 114.48, "volume": 504410.0}, {"date": "2026-01-15", "close": 105.28, "volume": 766890.0}, {"date": "2026-01-16", "close": 106.96, "volume": 411300.0}, {"date": "2026-01-20", "close": 105.39, "volume": 869585.0}, {"date": "2026-01-21", "close": 107.16, "volume": 670949.0}, {"date": "2026-01-22", "close": 110.77, "volume": 516458.0}, {"date": "2026-01-23", "close": 110.05, "volume": 978324.0}, {"date": "2026-01-26", "close": 114.01, "volume": 923830.0}, {"date": "2026-01-27", "close": 117.25, "volume": 959686.0}, {"date": "2026-01-28", "close": 114.53, "volume": 1953933.0}, {"date": "2026-01-29", "close": 112.12, "volume": 875474.0}, {"date": "2026-01-30", "close": 109.42, "volume": 683173.0}, {"date": "2026-02-02", "close": 111.34, "volume": 660768.0}, {"date": "2026-02-03", "close": 111.0, "volume": 585598.0}, {"date": "2026-02-04", "close": 107.59, "volume": 1444580.0}, {"date": "2026-02-05", "close": 104.28, "volume": 896696.0}, {"date": "2026-02-06", "close": 106.75, "volume": 638016.0}, {"date": "2026-02-09", "close": 107.9, "volume": 507634.0}, {"date": "2026-02-10", "close": 104.17, "volume": 995020.0}, {"date": "2026-02-11", "close": 104.23, "volume": 922558.0}, {"date": "2026-02-12", "close": 104.87, "volume": 417737.0}, {"date": "2026-02-13", "close": 104.51, "volume": 407742.0}, {"date": "2026-02-17", "close": 107.32, "volume": 774772.0}, {"date": "2026-02-18", "close": 105.71, "volume": 390048.0}, {"date": "2026-02-19", "close": 106.78, "volume": 951015.0}, {"date": "2026-02-20", "close": 104.79, "volume": 325388.0}, {"date": "2026-02-23", "close": 105.15, "volume": 472237.0}, {"date": "2026-02-24", "close": 105.79, "volume": 362190.0}, {"date": "2026-02-25", "close": 107.38, "volume": 331271.0}, {"date": "2026-02-26", "close": 111.12, "volume": 514223.0}, {"date": "2026-02-27", "close": 111.71, "volume": 643897.0}, {"date": "2026-03-02", "close": 108.3, "volume": 502901.0}, {"date": "2026-03-03", "close": 107.4, "volume": 415252.0}, {"date": "2026-03-04", "close": 112.18, "volume": 740285.0}, {"date": "2026-03-05", "close": 115.24, "volume": 886623.0}, {"date": "2026-03-06", "close": 115.0, "volume": 799125.0}, {"date": "2026-03-09", "close": 113.45, "volume": 963096.0}, {"date": "2026-03-10", "close": 117.1, "volume": 701968.0}, {"date": "2026-03-11", "close": 115.76, "volume": 583613.0}, {"date": "2026-03-12", "close": 110.77, "volume": 1097733.0}, {"date": "2026-03-13", "close": 114.22, "volume": 434735.0}, {"date": "2026-03-16", "close": 114.9, "volume": 672208.0}, {"date": "2026-03-17", "close": 114.11, "volume": 472272.0}, {"date": "2026-03-18", "close": 112.51, "volume": 574383.0}, {"date": "2026-03-19", "close": 112.99, "volume": 576922.0}, {"date": "2026-03-20", "close": 106.04, "volume": 1862820.0}, {"date": "2026-03-23", "close": 106.75, "volume": 517444.0}, {"date": "2026-03-24", "close": 102.01, "volume": 606229.0}, {"date": "2026-03-25", "close": 110.22, "volume": 850034.0}, {"date": "2026-03-26", "close": 114.81, "volume": 1360563.0}, {"date": "2026-03-27", "close": 106.02, "volume": 1074363.0}, {"date": "2026-03-30", "close": 108.27, "volume": 553920.0}, {"date": "2026-03-31", "close": 114.14, "volume": 521466.0}, {"date": "2026-04-01", "close": 112.93, "volume": 736658.0}, {"date": "2026-04-02", "close": 112.63, "volume": 501394.0}, {"date": "2026-04-06", "close": 114.22, "volume": 851343.0}, {"date": "2026-04-07", "close": 115.56, "volume": 609688.0}, {"date": "2026-04-08", "close": 116.94, "volume": 562050.0}, {"date": "2026-04-09", "close": 124.64, "volume": 1119944.0}, {"date": "2026-04-10", "close": 117.14, "volume": 625745.0}, {"date": "2026-04-13", "close": 120.4, "volume": 567860.0}, {"date": "2026-04-14", "close": 120.85, "volume": 673615.0}, {"date": "2026-04-15", "close": 123.47, "volume": 701633.0}, {"date": "2026-04-16", "close": 125.25, "volume": 1103897.0}, {"date": "2026-04-17", "close": 122.46, "volume": 492503.0}, {"date": "2026-04-20", "close": 120.09, "volume": 937097.0}, {"date": "2026-04-21", "close": 126.07, "volume": 751647.0}, {"date": "2026-04-22", "close": 122.42, "volume": 506177.0}, {"date": "2026-04-23", "close": 113.56, "volume": 792076.0}, {"date": "2026-04-24", "close": 121.03, "volume": 1070894.0}, {"date": "2026-04-27", "close": 125.68, "volume": 995442.0}, {"date": "2026-04-28", "close": 120.07, "volume": 708902.0}, {"date": "2026-04-29", "close": 119.0, "volume": 861789.0}, {"date": "2026-04-30", "close": 121.35, "volume": 675375.0}, {"date": "2026-05-01", "close": 125.65, "volume": 2077622.0}, {"date": "2026-05-04", "close": 144.98, "volume": 4125436.0}, {"date": "2026-05-05", "close": 141.69, "volume": 1419525.0}, {"date": "2026-05-06", "close": 139.44, "volume": 801531.0}, {"date": "2026-05-07", "close": 130.71, "volume": 1649566.0}, {"date": "2026-05-08", "close": 131.06, "volume": 799756.0}, {"date": "2026-05-11", "close": 125.64, "volume": 946692.0}, {"date": "2026-05-12", "close": 124.68, "volume": 1175749.0}, {"date": "2026-05-13", "close": 124.47, "volume": 989348.0}, {"date": "2026-05-14", "close": 134.72, "volume": 2426188.0}, {"date": "2026-05-15", "close": 137.68, "volume": 1476453.0}, {"date": "2026-05-18", "close": 132.18, "volume": 721383.0}, {"date": "2026-05-19", "close": 130.96, "volume": 640933.0}, {"date": "2026-05-20", "close": 140.34, "volume": 879688.0}, {"date": "2026-05-21", "close": 142.53, "volume": 660750.0}, {"date": "2026-05-22", "close": 138.23, "volume": 661191.0}, {"date": "2026-05-26", "close": 134.26, "volume": 687489.0}, {"date": "2026-05-27", "close": 133.97, "volume": 646713.0}, {"date": "2026-05-28", "close": 130.91, "volume": 910976.0}, {"date": "2026-05-29", "close": 132.88, "volume": 1419272.0}, {"date": "2026-06-01", "close": 122.96, "volume": 1929220.0}, {"date": "2026-06-02", "close": 91.42, "volume": 5688908.0}, {"date": "2026-06-03", "close": 88.95, "volume": 5477031.0}, {"date": "2026-06-04", "close": 92.47, "volume": 3841610.0}, {"date": "2026-06-05", "close": 88.28, "volume": 1657147.0}, {"date": "2026-06-08", "close": 87.43, "volume": 1437793.0}, {"date": "2026-06-09", "close": 92.59, "volume": 1374511.0}, {"date": "2026-06-10", "close": 88.24, "volume": 1965778.0}, {"date": "2026-06-11", "close": 89.49, "volume": 1603374.0}, {"date": "2026-06-12", "close": 88.55, "volume": 1532972.0}, {"date": "2026-06-15", "close": 88.24, "volume": 1142410.0}, {"date": "2026-06-16", "close": 87.32, "volume": 906054.0}, {"date": "2026-06-17", "close": 88.05, "volume": 1212278.0}, {"date": "2026-06-18", "close": 87.76, "volume": 2126823.0}, {"date": "2026-06-22", "close": 89.93, "volume": 884643.0}, {"date": "2026-06-23", "close": 90.21, "volume": 659112.0}, {"date": "2026-06-24", "close": 96.38, "volume": 1042301.0}, {"date": "2026-06-25", "close": 95.93, "volume": 1446315.0}, {"date": "2026-06-26", "close": 99.95, "volume": 2565086.0}, {"date": "2026-06-29", "close": 102.52, "volume": 1032384.0}, {"date": "2026-06-30", "close": 104.62, "volume": 1088291.0}, {"date": "2026-07-01", "close": 104.49, "volume": 1098150.0}, {"date": "2026-07-02", "close": 107.95, "volume": 1044326.0}, {"date": "2026-07-06", "close": 108.58, "volume": 1137705.0}, {"date": "2026-07-07", "close": 115.72, "volume": 1438266.0}, {"date": "2026-07-08", "close": 108.9, "volume": 1516708.0}, {"date": "2026-07-09", "close": 113.51, "volume": 984054.0}, {"date": "2026-07-10", "close": 107.58, "volume": 698699.0}, {"date": "2026-07-13", "close": 103.79, "volume": 1257573.0}, {"date": "2026-07-14", "close": 111.05, "volume": 2150348.0}, {"date": "2026-07-15", "close": 91.51, "volume": 8750375.0}, {"date": "2026-07-16", "close": 88.29, "volume": 3416798.0}, {"date": "2026-07-17", "close": 88.38, "volume": 1310305.0}, {"date": "2026-07-20", "close": 87.99, "volume": 1053678.0}, {"date": "2026-07-21", "close": 91.69, "volume": 1855686.0}, {"date": "2026-07-22", "close": 90.14, "volume": 792947.0}, {"date": "2026-07-23", "close": 88.34, "volume": 1751907.0}, {"date": "2026-07-24", "close": 82.62, "volume": 1294446.0}, {"date": "2026-07-27", "close": 82.27, "volume": 1763276.0}, {"date": "2026-07-28", "close": 82.46, "volume": 1962109.0}, {"date": "2026-07-29", "close": 83.26, "volume": 1371603.0}, {"date": "2026-07-30", "close": 87.64, "volume": 1322667.0}, {"date": "2026-07-31", "close": 86.38, "volume": 677931.0}, {"date": "2026-08-03", "close": 87.72, "volume": 557345.0}, {"date": "2026-08-04", "close": 92.49, "volume": 713927.0}, {"date": "2026-08-05", "close": 92.92, "volume": 772006.0}, {"date": "2026-08-06", "close": 93.25, "volume": 569612.0}, {"date": "2026-08-07", "close": 92.78, "volume": 543219.0}, {"date": "2026-08-10", "close": 90.79, "volume": 787046.0}, {"date": "2026-08-11", "close": 88.11, "volume": 619399.0}, {"date": "2026-08-12", "close": 92.08, "volume": 795241.0}, {"date": "2026-08-13", "close": 86.6, "volume": 1420104.0}, {"date": "2026-08-14", "close": 92.0, "volume": 1333596.0}, {"date": "2026-08-17", "close": 92.44, "volume": 900979.0}, {"date": "2026-08-18", "close": 93.24, "volume": 532974.0}, {"date": "2026-08-19", "close": 93.65, "volume": 591540.0}, {"date": "2026-08-20", "close": 90.57, "volume": 936903.0}, {"date": "2026-08-21", "close": 93.53, "volume": 889301.0}, {"date": "2026-08-24", "close": 90.79, "volume": 514107.0}, {"date": "2026-08-25", "close": 92.27, "volume": 681600.0}, {"date": "2026-08-26", "close": 95.08, "volume": 655429.0}, {"date": "2026-08-27", "close": 93.24, "volume": 457309.0}, {"date": "2026-08-28", "close": 88.44, "volume": 610394.0}, {"date": "2026-08-31", "close": 89.06, "volume": 818972.0}, {"date": "2026-09-01", "close": 91.98, "volume": 1161860.0}, {"date": "2026-09-02", "close": 96.2, "volume": 819182.0}, {"date": "2026-09-03", "close": 96.43, "volume": 773238.0}, {"date": "2026-09-04", "close": 95.7, "volume": 515520.0}, {"date": "2026-09-08", "close": 93.02, "volume": 941035.0}, {"date": "2026-09-09", "close": 90.08, "volume": 708294.0}, {"date": "2026-09-10", "close": 85.49, "volume": 1069434.0}, {"date": "2026-09-11", "close": 83.45, "volume": 863369.0}, {"date": "2026-09-14", "close": 83.53, "volume": 1645972.0}, {"date": "2026-09-15", "close": 82.7, "volume": 783662.0}, {"date": "2026-09-16", "close": 82.58, "volume": 799305.0}, {"date": "2026-09-17", "close": 84.91, "volume": 692111.0}, {"date": "2026-09-18", "close": 80.61, "volume": 1406193.0}, {"date": "2026-09-21", "close": 84.0, "volume": 718129.0}, {"date": "2026-09-22", "close": 84.1, "volume": 540312.0}, {"date": "2026-09-23", "close": 79.99, "volume": 739444.0}, {"date": "2026-09-24", "close": 79.37, "volume": 1237796.0}, {"date": "2026-09-25", "close": 79.52, "volume": 657167.0}, {"date": "2026-09-28", "close": 79.64, "volume": 610352.0}, {"date": "2026-09-29", "close": 77.38, "volume": 1221735.0}, {"date": "2026-09-30", "close": 79.52, "volume": 2555385.0}, {"date": "2026-10-01", "close": 75.13, "volume": 1096887.0}, {"date": "2026-10-02", "close": 72.1, "volume": 1421129.0}, {"date": "2026-10-05", "close": 73.62, "volume": 1718386.0}, {"date": "2026-10-06", "close": 71.25, "volume": 1563198.0}, {"date": "2026-10-07", "close": 65.78, "volume": 3156461.0}, {"date": "2026-10-08", "close": 67.87, "volume": 2590851.0}, {"date": "2026-10-09", "close": 67.94, "volume": 1277685.0}, {"date": "2026-10-12", "close": 65.85, "volume": 1050220.0}, {"date": "2026-10-13", "close": 63.19, "volume": 1497794.0}, {"date": "2026-10-14", "close": 59.9, "volume": 2441318.0}, {"date": "2026-10-15", "close": 60.3, "volume": 2123480.0}, {"date": "2026-10-16", "close": 56.58, "volume": 4342458.0}, {"date": "2026-10-19", "close": 57.12, "volume": 2669091.0}, {"date": "2026-10-20", "close": 60.0, "volume": 2382968.0}, {"date": "2026-10-21", "close": 61.56, "volume": 1590636.0}, {"date": "2026-10-22", "close": 65.57, "volume": 1932805.0}, {"date": "2026-10-23", "close": 65.25, "volume": 1316079.0}, {"date": "2026-10-26", "close": 65.8, "volume": 1866289.0}, {"date": "2026-10-27", "close": 68.07, "volume": 885827.0}, {"date": "2026-10-28", "close": 69.46, "volume": 1138233.0}, {"date": "2026-10-29", "close": 69.3, "volume": 820623.0}, {"date": "2026-10-30", "close": 69.13, "volume": 700081.0}], "refreshing": true}