{"ticker": "CLIR", "overview": {"cik": "1434524", "ticker": "CLIR", "name": "ClearSign Technologies Corp", "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "sic": "3823", "announcements": [{"form": "D", "date": "2026-07-31", "title": "Form D", "accession": "0001104659-26-089253", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0001227099-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001227099-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001104659-26-086099", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-06", "title": "FORM S-8", "accession": "0001104659-26-080759", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001104659-26-080744", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-06", "title": "Prospectus", "accession": "0001104659-26-080740", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080470", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080468", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080466", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075734", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001104659-26-071865", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001104659-26-068614", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-01", "title": "Prospectus", "accession": "0001104659-26-068611", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-28", "title": "Prospectus", "accession": "0001104659-26-067545", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001104659-26-067517", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001104659-26-065175", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-061940", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001104659-26-050341", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001104659-26-050320", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001104659-26-049883", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-049608", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-049607", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-10", "title": "FORM 8-K", "accession": "0001104659-26-042017", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039311", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 1770000.0, "sell_n": 0, "sell_sum": 0, "net": 1770000.0, "insiders": 1, "first_date": "2026-07-22", "last_date": "2026-07-22"}, "metrics": {"ticker": "CLIR", "has_prices": true, "as_of": "2026-08-07", "last": 3.75, "prev_close": 3.84, "change": -0.08999999999999986, "change_pct": -0.023437499999999965, "session_volume": 3548.0, "vwap_5": 3.905685601728301, "vwap_20": 3.604127958266033, "vwap_60": 4.124461170417184, "vwap_250": 6.517211089966864, "high_52w": 9.3, "low_52w": 3.25, "avg_volume_20": 11453.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001227099-26-000006", "src": "13DG", "ticker": "CLIR", "cik": "1434524", "company": "ClearSign Technologies Corp", "company_raw": "ClearSign Technologies Corp", "who": "ClearSign Technologies Corp", "who_key": "ClearSign Technologies Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "ClearSign Technologies Corp moves to a 19.9% passive stake in CLIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1434524/0001227099-26-000006-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146382}, {"id": "0001227099-26-000005", "src": "INSIDERS", "ticker": "CLIR", "cik": "1434524", "company": "ClearSign Technologies Corp", "company_raw": "ClearSign Technologies Corp", "who": "John M. Pasquesi", "who_key": "PASQUESI JOHN M", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1770000.0, "score": 60.4, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Big holder adds $1.8M of CLIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1434524/000122709926000005/0001227099-26-000005-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149262}, {"id": "0001104659-26-080466", "src": "INSIDERS", "ticker": "CLIR", "cik": "1434524", "company": "ClearSign Technologies Corp", "company_raw": "ClearSign Technologies Corp", "who": "Anthony Digiandomenico", "who_key": "DIGIANDOMENICO ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on CLIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434524/000110465926080466/0001104659-26-080466-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0001104659-26-080468", "src": "INSIDERS", "ticker": "CLIR", "cik": "1434524", "company": "ClearSign Technologies Corp", "company_raw": "ClearSign Technologies Corp", "who": "Gil Todd Silva", "who_key": "Silva Gil Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on CLIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434524/000110465926080468/0001104659-26-080468-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0001104659-26-080470", "src": "INSIDERS", "ticker": "CLIR", "cik": "1434524", "company": "ClearSign Technologies Corp", "company_raw": "ClearSign Technologies Corp", "who": "Lou Basenese", "who_key": "Basenese Lou", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on CLIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434524/000110465926080470/0001104659-26-080470-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180942}], "recent_buys": [{"id": "0001227099-26-000005", "src": "INSIDERS", "ticker": "CLIR", "cik": "1434524", "company": "ClearSign Technologies Corp", "company_raw": "ClearSign Technologies Corp", "who": "John M. Pasquesi", "who_key": "PASQUESI JOHN M", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1770000.0, "score": 60.4, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Big holder adds $1.8M of CLIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1434524/000122709926000005/0001227099-26-000005-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149262}], "institutional": [{"id": "13DG-0001227099-26-000006", "src": "13DG", "ticker": "CLIR", "cik": "1434524", "company": "ClearSign Technologies Corp", "company_raw": "ClearSign Technologies Corp", "who": "ClearSign Technologies Corp", "who_key": "ClearSign Technologies Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "ClearSign Technologies Corp moves to a 19.9% passive stake in CLIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1434524/0001227099-26-000006-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146382}], "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": "ClearSign Technologies Corporation - Common Stock", "new_value": "ClearSign Technologies Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001434524", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001434524", "applied": 1, "detected_at": "2026-09-10T23:39:57.804977"}]}, "key_people": [{"who": "John M. Pasquesi", "who_key": "PASQUESI JOHN M", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1770000.0, "sold": 0, "net": 1770000.0, "trades": 1, "top_score": 60.4, "lean": "buying", "history": [{"action": "BUY", "amount": 1770000.0, "date": "2026-07-22", "score": 60.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1434524/000122709926000005/0001227099-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 1770000.0, "date": "2026-07-22", "score": 60.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1434524/000122709926000005/0001227099-26-000005-index.htm"}}], "activity": [], "announcements": [{"form": "D", "date": "2026-07-31", "title": "Form D", "accession": "0001104659-26-089253", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0001227099-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001227099-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001104659-26-086099", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-06", "title": "FORM S-8", "accession": "0001104659-26-080759", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001104659-26-080744", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-06", "title": "Prospectus", "accession": "0001104659-26-080740", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080470", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080468", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080466", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075734", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001104659-26-071865", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001104659-26-068614", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-01", "title": "Prospectus", "accession": "0001104659-26-068611", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-28", "title": "Prospectus", "accession": "0001104659-26-067545", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001104659-26-067517", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001104659-26-065175", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-061940", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001104659-26-050341", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001104659-26-050320", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001104659-26-049883", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-049608", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-049607", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-10", "title": "FORM 8-K", "accession": "0001104659-26-042017", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039311", "price_sensitive": false}], "performance": {"ticker": "CLIR", "has_prices": true, "summary": {"n": 1, "avg": 0.15384615384615385, "win_rate": 1.0, "best": 0.15384615384615385, "worst": 0.15384615384615385, "as_of": "2026-08-07"}, "buys": [{"who": "PASQUESI JOHN M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1770000.0, "date": "2026-07-22", "score": 60.4, "ref_price": 3.25, "return": 0.15384615384615385}]}, "price_series": [{"date": "2016-07-28", "close": 42.6, "volume": 5723.0}, {"date": "2016-07-29", "close": 42.5, "volume": 3162.0}, {"date": "2016-08-01", "close": 41.4, "volume": 1030.0}, {"date": "2016-08-02", "close": 42.1, "volume": 4235.0}, {"date": "2016-08-03", "close": 42.9, "volume": 3572.0}, {"date": "2016-08-04", "close": 48.5, "volume": 23295.0}, {"date": "2016-08-05", "close": 51.4, "volume": 6127.0}, {"date": "2016-08-08", "close": 50.7, "volume": 2351.0}, {"date": "2016-08-09", "close": 50.2, "volume": 3901.0}, {"date": "2016-08-10", "close": 46.8, "volume": 5089.0}, {"date": "2016-08-11", "close": 50.1, "volume": 15623.0}, {"date": "2016-08-12", "close": 48.6, "volume": 4584.0}, {"date": "2016-08-15", "close": 48.8, "volume": 13924.0}, {"date": "2016-08-16", "close": 45.9, "volume": 3897.0}, {"date": "2016-08-17", "close": 44.6, "volume": 5060.0}, {"date": "2016-08-18", "close": 43.9, "volume": 7085.0}, {"date": "2016-08-19", "close": 43.4, "volume": 3791.0}, {"date": "2016-08-22", "close": 46.3, "volume": 4675.0}, {"date": "2016-08-23", "close": 48.4, "volume": 8199.0}, {"date": "2016-08-24", "close": 50.4, "volume": 11053.0}, {"date": "2016-08-25", "close": 48.4, "volume": 6317.0}, {"date": "2016-08-26", "close": 46.8, "volume": 1633.0}, {"date": "2016-08-29", "close": 47.9, "volume": 3265.0}, {"date": "2016-08-30", "close": 48.2, "volume": 830.0}, {"date": "2016-08-31", "close": 50.7, "volume": 8638.0}, {"date": "2016-09-01", "close": 53.7, "volume": 12918.0}, {"date": "2016-09-02", "close": 54.5, "volume": 7251.0}, {"date": "2016-09-06", "close": 55.9, "volume": 3853.0}, {"date": "2016-09-07", "close": 56.5, "volume": 9556.0}, {"date": "2016-09-08", "close": 55.8, "volume": 3824.0}, {"date": "2016-09-09", "close": 54.4, "volume": 4409.0}, {"date": "2016-09-12", "close": 55.5, "volume": 5543.0}, {"date": "2016-09-13", "close": 53.3, "volume": 4325.0}, {"date": "2016-09-14", "close": 54.3, "volume": 6066.0}, {"date": "2016-09-15", "close": 55.535, "volume": 3348.0}, {"date": "2016-09-16", "close": 57.8, "volume": 12057.0}, {"date": "2016-09-19", "close": 57.7, "volume": 4819.0}, {"date": "2016-09-20", "close": 57.0, "volume": 1788.0}, {"date": "2016-09-21", "close": 60.0, "volume": 13495.0}, {"date": "2016-09-22", "close": 60.9, "volume": 3777.0}, {"date": "2016-09-23", "close": 59.9, "volume": 9094.0}, {"date": "2016-09-26", "close": 58.8, "volume": 6033.0}, {"date": "2016-09-27", "close": 58.7, "volume": 3002.0}, {"date": "2016-09-28", "close": 59.6, "volume": 8444.0}, {"date": "2016-09-29", "close": 60.2, "volume": 5242.0}, {"date": "2016-09-30", "close": 60.0, "volume": 5340.0}, {"date": "2016-10-03", "close": 59.2, "volume": 3244.0}, {"date": "2016-10-04", "close": 59.7, "volume": 3560.0}, {"date": "2016-10-05", "close": 60.8, "volume": 2254.0}, {"date": "2016-10-06", "close": 60.5, "volume": 1221.0}, {"date": "2016-10-07", "close": 60.2, "volume": 2059.0}, {"date": "2016-10-10", "close": 59.3, "volume": 13122.0}, {"date": "2016-10-11", "close": 58.7, "volume": 1687.0}, {"date": "2016-10-12", "close": 57.2, "volume": 2707.0}, {"date": "2016-10-13", "close": 55.9, "volume": 3077.0}, {"date": "2016-10-14", "close": 55.0, "volume": 4916.0}, {"date": "2016-10-17", "close": 53.0, "volume": 1620.0}, {"date": "2016-10-18", "close": 56.0, "volume": 5286.0}, {"date": "2016-10-19", "close": 55.5, "volume": 4503.0}, {"date": "2016-10-20", "close": 55.5, "volume": 7983.0}, {"date": "2016-10-21", "close": 54.0, "volume": 3830.0}, {"date": "2016-10-24", "close": 57.5, "volume": 7758.0}, {"date": "2016-10-25", "close": 54.5, "volume": 6185.0}, {"date": "2016-10-26", "close": 52.5, "volume": 2234.0}, {"date": "2016-10-27", "close": 54.0, "volume": 3970.0}, {"date": "2016-10-28", "close": 53.0, "volume": 1534.0}, {"date": "2016-10-31", "close": 52.5, "volume": 1453.0}, {"date": "2016-11-01", "close": 51.5, "volume": 1735.0}, {"date": "2016-11-02", "close": 48.5, "volume": 6029.0}, {"date": "2016-11-03", "close": 47.0, "volume": 7045.0}, {"date": "2016-11-04", "close": 44.5, "volume": 7595.0}, {"date": "2016-11-07", "close": 44.5, "volume": 7106.0}, {"date": "2016-11-08", "close": 45.5, "volume": 4439.0}, {"date": "2016-11-09", "close": 41.0, "volume": 23693.0}, {"date": "2016-11-10", "close": 42.0, "volume": 8859.0}, {"date": "2016-11-11", "close": 42.0, "volume": 4646.0}, {"date": "2016-11-14", "close": 44.0, "volume": 11334.0}, {"date": "2016-11-15", "close": 43.5, "volume": 4117.0}, {"date": "2016-11-16", "close": 44.0, "volume": 2785.0}, {"date": "2016-11-17", "close": 44.0, "volume": 15286.0}, {"date": "2016-11-18", "close": 44.5, "volume": 8279.0}, {"date": "2016-11-21", "close": 43.0, "volume": 9442.0}, {"date": "2016-11-22", "close": 42.0, "volume": 1610.0}, {"date": "2016-11-23", "close": 42.5, "volume": 4447.0}, {"date": "2016-11-25", "close": 41.0, "volume": 2976.0}, {"date": "2016-11-28", "close": 40.5, "volume": 1921.0}, {"date": "2016-11-29", "close": 40.0, "volume": 6457.0}, {"date": "2016-11-30", "close": 40.0, "volume": 2145.0}, {"date": "2016-12-01", "close": 40.5, "volume": 6661.0}, {"date": "2016-12-02", "close": 40.0, "volume": 2685.0}, {"date": "2016-12-05", "close": 39.0, "volume": 3953.0}, {"date": "2016-12-06", "close": 38.5, "volume": 4127.0}, {"date": "2016-12-07", "close": 40.0, "volume": 9835.0}, {"date": "2016-12-08", "close": 39.5, "volume": 7507.0}, {"date": "2016-12-09", "close": 39.5, "volume": 11666.0}, {"date": "2016-12-12", "close": 39.0, "volume": 33501.0}, {"date": "2016-12-13", "close": 36.75, "volume": 26566.0}, {"date": "2016-12-14", "close": 37.0, "volume": 30028.0}, {"date": "2016-12-15", "close": 36.5, "volume": 6114.0}, {"date": "2016-12-16", "close": 39.0, "volume": 14740.0}, {"date": "2016-12-19", "close": 39.0, "volume": 6859.0}, {"date": "2016-12-20", "close": 40.0, "volume": 4803.0}, {"date": "2016-12-21", "close": 39.0, "volume": 5292.0}, {"date": "2016-12-22", "close": 40.0, "volume": 3693.0}, {"date": "2016-12-23", "close": 39.5, "volume": 4629.0}, {"date": "2016-12-27", "close": 38.5, "volume": 6040.0}, {"date": "2016-12-28", "close": 37.0, "volume": 2404.0}, {"date": "2016-12-29", "close": 35.5, "volume": 7709.0}, {"date": "2016-12-30", "close": 34.0, "volume": 14389.0}, {"date": "2017-01-03", "close": 34.0, "volume": 2547.0}, {"date": "2017-01-04", "close": 32.0, "volume": 10217.0}, {"date": "2017-01-05", "close": 34.5, "volume": 10052.0}, {"date": "2017-01-06", "close": 35.0, "volume": 6301.0}, {"date": "2017-01-09", "close": 34.0, "volume": 1037.0}, {"date": "2017-01-10", "close": 34.5, "volume": 26096.0}, {"date": "2017-01-11", "close": 33.5, "volume": 8194.0}, {"date": "2017-01-12", "close": 34.5, "volume": 6521.0}, {"date": "2017-01-13", "close": 36.5, "volume": 7422.0}, {"date": "2017-01-17", "close": 35.0, "volume": 7634.0}, {"date": "2017-01-18", "close": 34.5, "volume": 2853.0}, {"date": "2017-01-19", "close": 34.5, "volume": 1314.0}, {"date": "2017-01-20", "close": 33.5, "volume": 2686.0}, {"date": "2017-01-23", "close": 32.0, "volume": 6876.0}, {"date": "2017-01-24", "close": 32.5, "volume": 3845.0}, {"date": "2017-01-25", "close": 33.5, "volume": 3823.0}, {"date": "2017-01-26", "close": 32.5, "volume": 2297.0}, {"date": "2017-01-27", "close": 31.5, "volume": 7622.0}, {"date": "2017-01-30", "close": 31.0, "volume": 4854.0}, {"date": "2017-01-31", "close": 30.5, "volume": 2219.0}, {"date": "2017-02-01", "close": 31.0, "volume": 3279.0}, {"date": "2017-02-02", "close": 31.5, "volume": 3221.0}, {"date": "2017-02-03", "close": 31.0, "volume": 3077.0}, {"date": "2017-02-06", "close": 31.5, "volume": 2972.0}, {"date": "2017-02-07", "close": 33.5, "volume": 5548.0}, {"date": "2017-02-08", "close": 35.0, "volume": 7814.0}, {"date": "2017-02-09", "close": 35.5, "volume": 6929.0}, {"date": "2017-02-10", "close": 36.0, "volume": 2353.0}, {"date": "2017-02-13", "close": 36.0, "volume": 4857.0}, {"date": "2017-02-14", "close": 38.444, "volume": 13936.0}, {"date": "2017-02-15", "close": 39.0, "volume": 16001.0}, {"date": "2017-02-16", "close": 42.5, "volume": 25059.0}, {"date": "2017-02-17", "close": 44.0, "volume": 23566.0}, {"date": "2017-02-21", "close": 45.5, "volume": 11109.0}, {"date": "2017-02-22", "close": 43.5, "volume": 10653.0}, {"date": "2017-02-23", "close": 41.0, "volume": 10588.0}, {"date": "2017-02-24", "close": 39.0, "volume": 12300.0}, {"date": "2017-02-27", "close": 40.0, "volume": 2544.0}, {"date": "2017-02-28", "close": 39.0, "volume": 5370.0}, {"date": "2017-03-01", "close": 39.5, "volume": 9344.0}, {"date": "2017-03-02", "close": 38.0, "volume": 3076.0}, {"date": "2017-03-03", "close": 37.0, "volume": 8344.0}, {"date": "2017-03-06", "close": 37.25, "volume": 6841.0}, {"date": "2017-03-07", "close": 36.5, "volume": 3227.0}, {"date": "2017-03-08", "close": 36.0, "volume": 6966.0}, {"date": "2017-03-09", "close": 37.0, "volume": 2091.0}, {"date": "2017-03-10", "close": 37.0, "volume": 1117.0}, {"date": "2017-03-13", "close": 37.0, "volume": 2577.0}, {"date": "2017-03-14", "close": 36.0, "volume": 1923.0}, {"date": "2017-03-15", "close": 36.0, "volume": 4033.0}, {"date": "2017-03-16", "close": 35.5, "volume": 8273.0}, {"date": "2017-03-17", "close": 35.5, "volume": 14132.0}, {"date": "2017-03-20", "close": 37.5, "volume": 6829.0}, {"date": "2017-03-21", "close": 37.5, "volume": 19351.0}, {"date": "2017-03-22", "close": 39.0, "volume": 14554.0}, {"date": "2017-03-23", "close": 39.0, "volume": 5456.0}, {"date": "2017-03-24", "close": 37.5, "volume": 8311.0}, {"date": "2017-03-27", "close": 38.0, "volume": 13672.0}, {"date": "2017-03-28", "close": 36.5, "volume": 5840.0}, {"date": "2017-03-29", "close": 36.5, "volume": 2512.0}, {"date": "2017-03-30", "close": 38.5, "volume": 3368.0}, {"date": "2017-03-31", "close": 39.0, "volume": 3962.0}, {"date": "2017-04-03", "close": 36.5, "volume": 5569.0}, {"date": "2017-04-04", "close": 36.5, "volume": 3696.0}, {"date": "2017-04-05", "close": 36.5, "volume": 2137.0}, {"date": "2017-04-06", "close": 37.0, "volume": 2918.0}, {"date": "2017-04-07", "close": 37.0, "volume": 1928.0}, {"date": "2017-04-10", "close": 36.0, "volume": 5301.0}, {"date": "2017-04-11", "close": 36.5, "volume": 3620.0}, {"date": "2017-04-12", "close": 37.0, "volume": 2884.0}, {"date": "2017-04-13", "close": 36.75, "volume": 3044.0}, {"date": "2017-04-17", "close": 35.5, "volume": 2091.0}, {"date": "2017-04-18", "close": 35.5, "volume": 2242.0}, {"date": "2017-04-19", "close": 37.0, "volume": 3631.0}, {"date": "2017-04-20", "close": 36.0, "volume": 1210.0}, {"date": "2017-04-21", "close": 36.0, "volume": 1277.0}, {"date": "2017-04-24", "close": 36.0, "volume": 4093.0}, {"date": "2017-04-25", "close": 35.5, "volume": 6064.0}, {"date": "2017-04-26", "close": 35.0, "volume": 2932.0}, {"date": "2017-04-27", "close": 35.0, "volume": 2254.0}, {"date": "2017-04-28", "close": 34.5, "volume": 4815.0}, {"date": "2017-05-01", "close": 34.5, "volume": 5422.0}, {"date": "2017-05-02", "close": 34.75, "volume": 1385.0}, {"date": "2017-05-03", "close": 34.5, "volume": 1545.0}, {"date": "2017-05-04", "close": 33.0, "volume": 3772.0}, {"date": "2017-05-05", "close": 35.5, "volume": 4683.0}, {"date": "2017-05-08", "close": 34.0, "volume": 4695.0}, {"date": "2017-05-09", "close": 35.0, "volume": 4510.0}, {"date": "2017-05-10", "close": 36.0, "volume": 1354.0}, {"date": "2017-05-11", "close": 35.5, "volume": 7687.0}, {"date": "2017-05-12", "close": 36.0, "volume": 11011.0}, {"date": "2017-05-15", "close": 37.0, "volume": 1496.0}, {"date": "2017-05-16", "close": 39.0, "volume": 7338.0}, {"date": "2017-05-17", "close": 38.0, "volume": 3170.0}, {"date": "2017-05-18", "close": 41.0, "volume": 9277.0}, {"date": "2017-05-19", "close": 42.5, "volume": 23487.0}, {"date": "2017-05-22", "close": 40.0, "volume": 7122.0}, {"date": "2017-05-23", "close": 39.5, "volume": 3994.0}, {"date": "2017-05-24", "close": 40.0, "volume": 2593.0}, {"date": "2017-05-25", "close": 38.0, "volume": 2405.0}, {"date": "2017-05-26", "close": 37.5, "volume": 9478.0}, {"date": "2017-05-30", "close": 37.5, "volume": 3357.0}, {"date": "2017-05-31", "close": 36.5, "volume": 2797.0}, {"date": "2017-06-01", "close": 37.0, "volume": 10526.0}, {"date": "2017-06-02", "close": 36.0, "volume": 602.0}, {"date": "2017-06-05", "close": 35.5, "volume": 4887.0}, {"date": "2017-06-06", "close": 36.0, "volume": 3454.0}, {"date": "2017-06-07", "close": 35.5, "volume": 979.0}, {"date": "2017-06-08", "close": 36.25, "volume": 1852.0}, {"date": "2017-06-09", "close": 36.0, "volume": 4481.0}, {"date": "2017-06-12", "close": 36.75, "volume": 876.0}, {"date": "2017-06-13", "close": 37.0, "volume": 4243.0}, {"date": "2017-06-14", "close": 37.5, "volume": 3420.0}, {"date": "2017-06-15", "close": 39.05, "volume": 5281.0}, {"date": "2017-06-16", "close": 37.5, "volume": 4858.0}, {"date": "2017-06-19", "close": 38.5, "volume": 2527.0}, {"date": "2017-06-20", "close": 37.5, "volume": 2351.0}, {"date": "2017-06-21", "close": 37.0, "volume": 1753.0}, {"date": "2017-06-22", "close": 36.0, "volume": 1852.0}, {"date": "2017-06-23", "close": 38.0, "volume": 6437.0}, {"date": "2017-06-26", "close": 36.5, "volume": 3814.0}, {"date": "2017-06-27", "close": 37.5, "volume": 4868.0}, {"date": "2017-06-28", "close": 37.0, "volume": 1297.0}, {"date": "2017-06-29", "close": 36.5, "volume": 400.0}, {"date": "2017-06-30", "close": 38.0, "volume": 1269.0}, {"date": "2017-07-03", "close": 38.5, "volume": 525.0}, {"date": "2017-07-05", "close": 37.0, "volume": 1247.0}, {"date": "2017-07-06", "close": 36.5, "volume": 899.0}, {"date": "2017-07-07", "close": 36.0, "volume": 2036.0}, {"date": "2017-07-10", "close": 36.75, "volume": 1301.0}, {"date": "2017-07-11", "close": 36.0, "volume": 4099.0}, {"date": "2017-07-12", "close": 37.0, "volume": 5425.0}, {"date": "2017-07-13", "close": 36.0, "volume": 3961.0}, {"date": "2017-07-14", "close": 40.0, "volume": 29866.0}, {"date": "2017-07-17", "close": 37.0, "volume": 9923.0}, {"date": "2017-07-18", "close": 37.5, "volume": 4464.0}, {"date": "2017-07-19", "close": 37.0, "volume": 3320.0}, {"date": "2017-07-20", "close": 37.0, "volume": 2337.0}, {"date": "2017-07-21", "close": 36.25, "volume": 8250.0}, {"date": "2017-07-24", "close": 35.5, "volume": 4321.0}, {"date": "2017-07-25", "close": 35.0, "volume": 11235.0}, {"date": "2017-07-26", "close": 34.5, "volume": 13953.0}, {"date": "2017-07-27", "close": 34.0, "volume": 4901.0}, {"date": "2017-07-28", "close": 34.0, "volume": 5862.0}, {"date": "2017-07-31", "close": 33.45, "volume": 9127.0}, {"date": "2017-08-01", "close": 34.0, "volume": 3188.0}, {"date": "2017-08-02", "close": 32.0, "volume": 4722.0}, {"date": "2017-08-03", "close": 35.0, "volume": 14474.0}, {"date": "2017-08-04", "close": 36.0, "volume": 13975.0}, {"date": "2017-08-07", "close": 34.0, "volume": 5562.0}, {"date": "2017-08-08", "close": 33.5, "volume": 3887.0}, {"date": "2017-08-09", "close": 32.5, "volume": 4226.0}, {"date": "2017-08-10", "close": 31.5, "volume": 8076.0}, {"date": "2017-08-11", "close": 34.0, "volume": 16415.0}, {"date": "2017-08-14", "close": 34.0, "volume": 6604.0}, {"date": "2017-08-15", "close": 31.0, "volume": 17771.0}, {"date": "2017-08-16", "close": 33.25, "volume": 4250.0}, {"date": "2017-08-17", "close": 32.5, "volume": 4395.0}, {"date": "2017-08-18", "close": 31.0, "volume": 5787.0}, {"date": "2017-08-21", "close": 29.0, "volume": 6648.0}, {"date": "2017-08-22", "close": 29.0, "volume": 8445.0}, {"date": "2017-08-23", "close": 30.0, "volume": 3630.0}, {"date": "2017-08-24", "close": 31.5, "volume": 3885.0}, {"date": "2017-08-25", "close": 30.0, "volume": 4468.0}, {"date": "2017-08-28", "close": 30.0, "volume": 4158.0}, {"date": "2017-08-29", "close": 30.5, "volume": 4125.0}, {"date": "2017-08-30", "close": 30.5, "volume": 1736.0}, {"date": "2017-08-31", "close": 30.5, "volume": 3617.0}, {"date": "2017-09-01", "close": 31.5, "volume": 3069.0}, {"date": "2017-09-05", "close": 31.5, "volume": 3718.0}, {"date": "2017-09-06", "close": 32.0, "volume": 5079.0}, {"date": "2017-09-07", "close": 31.5, "volume": 3668.0}, {"date": "2017-09-08", "close": 31.5, "volume": 1136.0}, {"date": "2017-09-11", "close": 30.5, "volume": 11653.0}, {"date": "2017-09-12", "close": 32.0, "volume": 3480.0}, {"date": "2017-09-13", "close": 32.0, "volume": 1785.0}, {"date": "2017-09-14", "close": 32.5, "volume": 2868.0}, {"date": "2017-09-15", "close": 31.0, "volume": 8649.0}, {"date": "2017-09-18", "close": 29.0, "volume": 6660.0}, {"date": "2017-09-19", "close": 32.5, "volume": 5972.0}, {"date": "2017-09-20", "close": 32.354, "volume": 54444.0}, {"date": "2017-09-21", "close": 31.5, "volume": 4586.0}, {"date": "2017-09-22", "close": 31.0, "volume": 17510.0}, {"date": "2017-09-25", "close": 30.5, "volume": 3499.0}, {"date": "2017-09-26", "close": 30.0, "volume": 1332.0}, {"date": "2017-09-27", "close": 33.0, "volume": 4995.0}, {"date": "2017-09-28", "close": 34.5, "volume": 15422.0}, {"date": "2017-09-29", "close": 35.5, "volume": 6184.0}, {"date": "2017-10-02", "close": 34.5, "volume": 10707.0}, {"date": "2017-10-03", "close": 34.0, "volume": 5445.0}, {"date": "2017-10-04", "close": 35.0, "volume": 1922.0}, {"date": "2017-10-05", "close": 34.8, "volume": 2197.0}, {"date": "2017-10-06", "close": 35.5, "volume": 1079.0}, {"date": "2017-10-09", "close": 33.0, "volume": 6161.0}, {"date": "2017-10-10", "close": 32.5, "volume": 2073.0}, {"date": "2017-10-11", "close": 32.0, "volume": 716.0}, {"date": "2017-10-12", "close": 31.5, "volume": 1697.0}, {"date": "2017-10-13", "close": 33.0, "volume": 6258.0}, {"date": "2017-10-16", "close": 32.0, "volume": 3346.0}, {"date": "2017-10-17", "close": 32.0, "volume": 4802.0}, {"date": "2017-10-18", "close": 31.5, "volume": 2418.0}, {"date": "2017-10-19", "close": 31.0, "volume": 1047.0}, {"date": "2017-10-20", "close": 31.0, "volume": 9246.0}, {"date": "2017-10-23", "close": 30.0, "volume": 5337.0}, {"date": "2017-10-24", "close": 32.5, "volume": 6420.0}, {"date": "2017-10-25", "close": 30.5, "volume": 4537.0}, {"date": "2017-10-26", "close": 31.75, "volume": 1585.0}, {"date": "2017-10-27", "close": 32.0, "volume": 2624.0}, {"date": "2017-10-30", "close": 33.0, "volume": 8396.0}, {"date": "2017-10-31", "close": 32.0, "volume": 2133.0}, {"date": "2017-11-01", "close": 31.5, "volume": 1261.0}, {"date": "2017-11-02", "close": 31.0, "volume": 1515.0}, {"date": "2017-11-03", "close": 30.5, "volume": 1675.0}, {"date": "2017-11-06", "close": 31.0, "volume": 3182.0}, {"date": "2017-11-07", "close": 31.5, "volume": 5009.0}, {"date": "2017-11-08", "close": 34.5, "volume": 12974.0}, {"date": "2017-11-09", "close": 34.45, "volume": 14529.0}, {"date": "2017-11-10", "close": 29.0, "volume": 20194.0}, {"date": "2017-11-13", "close": 30.0, "volume": 5936.0}, {"date": "2017-11-14", "close": 28.5, "volume": 16365.0}, {"date": "2017-11-15", "close": 26.5, "volume": 18010.0}, {"date": "2017-11-16", "close": 29.25, "volume": 8095.0}, {"date": "2017-11-17", "close": 28.0, "volume": 4496.0}, {"date": "2017-11-20", "close": 29.5, "volume": 15557.0}, {"date": "2017-11-21", "close": 29.0, "volume": 12582.0}, {"date": "2017-11-22", "close": 28.0, "volume": 4913.0}, {"date": "2017-11-24", "close": 28.0, "volume": 2076.0}, {"date": "2017-11-27", "close": 26.75, "volume": 28906.0}, {"date": "2017-11-28", "close": 26.5, "volume": 3744.0}, {"date": "2017-11-29", "close": 23.0, "volume": 14982.0}, {"date": "2017-11-30", "close": 22.75, "volume": 18893.0}, {"date": "2017-12-01", "close": 20.75, "volume": 46595.0}, {"date": "2017-12-04", "close": 20.75, "volume": 35304.0}, {"date": "2017-12-05", "close": 25.0, "volume": 139827.0}, {"date": "2017-12-06", "close": 33.5, "volume": 363550.0}, {"date": "2017-12-07", "close": 36.5, "volume": 185620.0}, {"date": "2017-12-08", "close": 35.0, "volume": 79334.0}, {"date": "2017-12-11", "close": 35.5, "volume": 34962.0}, {"date": "2017-12-12", "close": 37.0, "volume": 19164.0}, {"date": "2017-12-13", "close": 37.5, "volume": 28161.0}, {"date": "2017-12-14", "close": 40.0, "volume": 39127.0}, {"date": "2017-12-15", "close": 43.0, "volume": 58212.0}, {"date": "2017-12-18", "close": 42.0, "volume": 36759.0}, {"date": "2017-12-19", "close": 44.5, "volume": 128276.0}, {"date": "2017-12-20", "close": 44.5, "volume": 54653.0}, {"date": "2017-12-21", "close": 43.5, "volume": 29743.0}, {"date": "2017-12-22", "close": 41.0, "volume": 18456.0}, {"date": "2017-12-26", "close": 38.0, "volume": 17268.0}, {"date": "2017-12-27", "close": 39.0, "volume": 10747.0}, {"date": "2017-12-28", "close": 38.5, "volume": 22065.0}, {"date": "2017-12-29", "close": 36.0, "volume": 24840.0}, {"date": "2018-01-02", "close": 35.0, "volume": 36348.0}, {"date": "2018-01-03", "close": 33.5, "volume": 18644.0}, {"date": "2018-01-04", "close": 32.0, "volume": 27761.0}, {"date": "2018-01-05", "close": 30.5, "volume": 65034.0}, {"date": "2018-01-08", "close": 29.5, "volume": 25102.0}, {"date": "2018-01-09", "close": 29.0, "volume": 39322.0}, {"date": "2018-01-10", "close": 31.0, "volume": 34717.0}, {"date": "2018-01-11", "close": 28.5, "volume": 24510.0}, {"date": "2018-01-12", "close": 25.0, "volume": 28121.0}, {"date": "2018-01-16", "close": 25.0, "volume": 21339.0}, {"date": "2018-01-17", "close": 23.0, "volume": 28935.0}, {"date": "2018-01-18", "close": 25.0, "volume": 13966.0}, {"date": "2018-01-19", "close": 25.0, "volume": 8907.0}, {"date": "2018-01-22", "close": 23.5, "volume": 16581.0}, {"date": "2018-01-23", "close": 22.75, "volume": 32946.0}, {"date": "2018-01-24", "close": 22.5, "volume": 23219.0}, {"date": "2018-01-25", "close": 23.0, "volume": 24359.0}, {"date": "2018-01-26", "close": 26.0, "volume": 28497.0}, {"date": "2018-01-29", "close": 25.0, "volume": 31606.0}, {"date": "2018-01-30", "close": 23.5, "volume": 12784.0}, {"date": "2018-01-31", "close": 21.5, "volume": 15523.0}, {"date": "2018-02-01", "close": 21.5, "volume": 10475.0}, {"date": "2018-02-02", "close": 22.0, "volume": 15037.0}, {"date": "2018-02-05", "close": 21.0, "volume": 20466.0}, {"date": "2018-02-06", "close": 21.5, "volume": 14674.0}, {"date": "2018-02-07", "close": 22.5, "volume": 16656.0}, {"date": "2018-02-08", "close": 22.0, "volume": 11101.0}, {"date": "2018-02-09", "close": 24.0, "volume": 25195.0}, {"date": "2018-02-12", "close": 23.75, "volume": 15256.0}, {"date": "2018-02-13", "close": 26.5, "volume": 26509.0}, {"date": "2018-02-14", "close": 28.0, "volume": 23454.0}, {"date": "2018-02-15", "close": 28.0, "volume": 12860.0}, {"date": "2018-02-16", "close": 27.25, "volume": 7422.0}, {"date": "2018-02-20", "close": 26.5, "volume": 9631.0}, {"date": "2018-02-21", "close": 25.5, "volume": 6805.0}, {"date": "2018-02-22", "close": 23.5, "volume": 47748.0}, {"date": "2018-02-23", "close": 24.75, "volume": 235333.0}, {"date": "2018-02-26", "close": 24.5, "volume": 38578.0}, {"date": "2018-02-27", "close": 23.25, "volume": 21845.0}, {"date": "2018-02-28", "close": 22.5, "volume": 36285.0}, {"date": "2018-03-01", "close": 22.5, "volume": 32777.0}, {"date": "2018-03-02", "close": 23.25, "volume": 14395.0}, {"date": "2018-03-05", "close": 23.0, "volume": 16595.0}, {"date": "2018-03-06", "close": 23.25, "volume": 22191.0}, {"date": "2018-03-07", "close": 23.25, "volume": 33333.0}, {"date": "2018-03-08", "close": 24.5, "volume": 37946.0}, {"date": "2018-03-09", "close": 23.0, "volume": 18483.0}, {"date": "2018-03-12", "close": 23.0, "volume": 11483.0}, {"date": "2018-03-13", "close": 23.0, "volume": 6767.0}, {"date": "2018-03-14", "close": 23.0, "volume": 9992.0}, {"date": "2018-03-15", "close": 23.5, "volume": 20464.0}, {"date": "2018-03-16", "close": 23.5, "volume": 5415.0}, {"date": "2018-03-19", "close": 22.875, "volume": 13983.0}, {"date": "2018-03-20", "close": 23.0, "volume": 43246.0}, {"date": "2018-03-21", "close": 22.25, "volume": 36353.0}, {"date": "2018-03-22", "close": 22.0, "volume": 20645.0}, {"date": "2018-03-23", "close": 20.5, "volume": 25141.0}, {"date": "2018-03-26", "close": 20.5, "volume": 43890.0}, {"date": "2018-03-27", "close": 20.0, "volume": 20421.0}, {"date": "2018-03-28", "close": 19.25, "volume": 26358.0}, {"date": "2018-03-29", "close": 20.25, "volume": 12276.0}, {"date": "2018-04-02", "close": 20.0, "volume": 7888.0}, {"date": "2018-04-03", "close": 20.0, "volume": 8135.0}, {"date": "2018-04-04", "close": 21.0, "volume": 6583.0}, {"date": "2018-04-05", "close": 21.5, "volume": 17316.0}, {"date": "2018-04-06", "close": 20.5, "volume": 7102.0}, {"date": "2018-04-09", "close": 20.0, "volume": 25197.0}, {"date": "2018-04-10", "close": 20.0, "volume": 27995.0}, {"date": "2018-04-11", "close": 20.0, "volume": 4816.0}, {"date": "2018-04-12", "close": 19.0, "volume": 20957.0}, {"date": "2018-04-13", "close": 20.0, "volume": 16810.0}, {"date": "2018-04-16", "close": 19.75, "volume": 12024.0}, {"date": "2018-04-17", "close": 19.5, "volume": 7447.0}, {"date": "2018-04-18", "close": 19.0, "volume": 5134.0}, {"date": "2018-04-19", "close": 19.5, "volume": 3175.0}, {"date": "2018-04-20", "close": 18.5, "volume": 8254.0}, {"date": "2018-04-23", "close": 17.5, "volume": 29230.0}, {"date": "2018-04-24", "close": 17.5, "volume": 12663.0}, {"date": "2018-04-25", "close": 18.0, "volume": 6194.0}, {"date": "2018-04-26", "close": 17.5, "volume": 5670.0}, {"date": "2018-04-27", "close": 18.25, "volume": 2705.0}, {"date": "2018-04-30", "close": 18.0, "volume": 1394.0}, {"date": "2018-05-01", "close": 18.25, "volume": 2755.0}, {"date": "2018-05-02", "close": 18.25, "volume": 7116.0}, {"date": "2018-05-03", "close": 18.5, "volume": 7417.0}, {"date": "2018-05-04", "close": 18.0, "volume": 4313.0}, {"date": "2018-05-07", "close": 17.5, "volume": 1240.0}, {"date": "2018-05-08", "close": 17.5, "volume": 17707.0}, {"date": "2018-05-09", "close": 17.5, "volume": 1870.0}, {"date": "2018-05-10", "close": 18.0, "volume": 6179.0}, {"date": "2018-05-11", "close": 19.25, "volume": 9272.0}, {"date": "2018-05-14", "close": 20.0, "volume": 3213.0}, {"date": "2018-05-15", "close": 19.75, "volume": 2916.0}, {"date": "2018-05-16", "close": 19.5, "volume": 7756.0}, {"date": "2018-05-17", "close": 19.793, "volume": 5354.0}, {"date": "2018-05-18", "close": 20.5, "volume": 2307.0}, {"date": "2018-05-21", "close": 19.5, "volume": 4396.0}, {"date": "2018-05-22", "close": 19.5, "volume": 1666.0}, {"date": "2018-05-23", "close": 20.0, "volume": 2408.0}, {"date": "2018-05-24", "close": 19.5, "volume": 4384.0}, {"date": "2018-05-25", "close": 19.5, "volume": 5008.0}, {"date": "2018-05-29", "close": 21.0, "volume": 9213.0}, {"date": "2018-05-30", "close": 20.0, "volume": 4212.0}, {"date": "2018-05-31", "close": 20.0, "volume": 5497.0}, {"date": "2018-06-01", "close": 20.75, "volume": 7042.0}, {"date": "2018-06-04", "close": 20.5, "volume": 4034.0}, {"date": "2018-06-05", "close": 20.5, "volume": 4946.0}, {"date": "2018-06-06", "close": 20.5, "volume": 5916.0}, {"date": "2018-06-07", "close": 20.5, "volume": 4569.0}, {"date": "2018-06-08", "close": 20.75, "volume": 2134.0}, {"date": "2018-06-11", "close": 20.5, "volume": 2433.0}, {"date": "2018-06-12", "close": 21.0, "volume": 2108.0}, {"date": "2018-06-13", "close": 20.5, "volume": 3121.0}, {"date": "2018-06-14", "close": 21.0, "volume": 9748.0}, {"date": "2018-06-15", "close": 21.25, "volume": 5341.0}, {"date": "2018-06-18", "close": 20.0, "volume": 7207.0}, {"date": "2018-06-19", "close": 19.0, "volume": 9544.0}, {"date": "2018-06-20", "close": 19.0, "volume": 9106.0}, {"date": "2018-06-21", "close": 18.5, "volume": 7108.0}, {"date": "2018-06-22", "close": 18.5, "volume": 22003.0}, {"date": "2018-06-25", "close": 17.5, "volume": 14136.0}, {"date": "2018-06-26", "close": 17.75, "volume": 1437.0}, {"date": "2018-06-27", "close": 18.0, "volume": 9862.0}, {"date": "2018-06-28", "close": 20.0, "volume": 9250.0}, {"date": "2018-06-29", "close": 20.0, "volume": 16750.0}, {"date": "2018-07-02", "close": 20.0, "volume": 2768.0}, {"date": "2018-07-03", "close": 19.0, "volume": 4309.0}, {"date": "2018-07-05", "close": 20.0, "volume": 1435.0}, {"date": "2018-07-06", "close": 19.75, "volume": 9597.0}, {"date": "2018-07-09", "close": 19.5, "volume": 4894.0}, {"date": "2018-07-10", "close": 19.5, "volume": 3105.0}, {"date": "2018-07-11", "close": 19.75, "volume": 1963.0}, {"date": "2018-07-12", "close": 20.0, "volume": 5766.0}, {"date": "2018-07-13", "close": 19.75, "volume": 1727.0}, {"date": "2018-07-16", "close": 19.5, "volume": 8661.0}, {"date": "2018-07-17", "close": 20.0, "volume": 19583.0}, {"date": "2018-07-18", "close": 20.0, "volume": 14184.0}, {"date": "2018-07-19", "close": 19.5, "volume": 10561.0}, {"date": "2018-07-20", "close": 19.75, "volume": 2171.0}, {"date": "2018-07-23", "close": 19.75, "volume": 2008.0}, {"date": "2018-07-24", "close": 19.5, "volume": 3914.0}, {"date": "2018-07-25", "close": 19.75, "volume": 8855.0}, {"date": "2018-07-26", "close": 20.25, "volume": 5323.0}, {"date": "2018-07-27", "close": 19.5, "volume": 6156.0}, {"date": "2018-07-30", "close": 19.75, "volume": 8837.0}, {"date": "2018-07-31", "close": 19.0, "volume": 4827.0}, {"date": "2018-08-01", "close": 18.75, "volume": 2528.0}, {"date": "2018-08-02", "close": 19.0, "volume": 3901.0}, {"date": "2018-08-03", "close": 18.5, "volume": 5898.0}, {"date": "2018-08-06", "close": 19.25, "volume": 8026.0}, {"date": "2018-08-07", "close": 19.5, "volume": 10688.0}, {"date": "2018-08-08", "close": 19.0, "volume": 4947.0}, {"date": "2018-08-09", "close": 19.0, "volume": 6344.0}, {"date": "2018-08-10", "close": 19.25, "volume": 2078.0}, {"date": "2018-08-13", "close": 19.0, "volume": 1748.0}, {"date": "2018-08-14", "close": 20.0, "volume": 16103.0}, {"date": "2018-08-15", "close": 21.5, "volume": 17392.0}, {"date": "2018-08-16", "close": 21.0, "volume": 27044.0}, {"date": "2018-08-17", "close": 21.5, "volume": 3127.0}, {"date": "2018-08-20", "close": 21.0, "volume": 5559.0}, {"date": "2018-08-21", "close": 21.0, "volume": 9516.0}, {"date": "2018-08-22", "close": 21.5, "volume": 7687.0}, {"date": "2018-08-23", "close": 21.0, "volume": 4359.0}, {"date": "2018-08-24", "close": 21.0, "volume": 5565.0}, {"date": "2018-08-27", "close": 21.0, "volume": 7707.0}, {"date": "2018-08-28", "close": 21.0, "volume": 5286.0}, {"date": "2018-08-29", "close": 21.5, "volume": 6669.0}, {"date": "2018-08-30", "close": 21.75, "volume": 13352.0}, {"date": "2018-08-31", "close": 20.5, "volume": 14455.0}, {"date": "2018-09-04", "close": 21.0, "volume": 6737.0}, {"date": "2018-09-05", "close": 20.0, "volume": 7007.0}, {"date": "2018-09-06", "close": 19.5, "volume": 7298.0}, {"date": "2018-09-07", "close": 19.5, "volume": 5359.0}, {"date": "2018-09-10", "close": 19.0, "volume": 9138.0}, {"date": "2018-09-11", "close": 19.25, "volume": 9640.0}, {"date": "2018-09-12", "close": 18.75, "volume": 21531.0}, {"date": "2018-09-13", "close": 18.0, "volume": 7280.0}, {"date": "2018-09-14", "close": 18.0, "volume": 2197.0}, {"date": "2018-09-17", "close": 16.0, "volume": 54272.0}, {"date": "2018-09-18", "close": 18.0, "volume": 16872.0}, {"date": "2018-09-19", "close": 17.5, "volume": 2222.0}, {"date": "2018-09-20", "close": 17.5, "volume": 12280.0}, {"date": "2018-09-21", "close": 17.0, "volume": 9149.0}, {"date": "2018-09-24", "close": 17.0, "volume": 5879.0}, {"date": "2018-09-25", "close": 17.0, "volume": 9693.0}, {"date": "2018-09-26", "close": 16.5, "volume": 6452.0}, {"date": "2018-09-27", "close": 16.75, "volume": 6754.0}, {"date": "2018-09-28", "close": 16.0, "volume": 9411.0}, {"date": "2018-10-01", "close": 16.0, "volume": 3972.0}, {"date": "2018-10-02", "close": 16.6, "volume": 7829.0}, {"date": "2018-10-03", "close": 16.0, "volume": 14094.0}, {"date": "2018-10-04", "close": 16.5, "volume": 6179.0}, {"date": "2018-10-05", "close": 16.0, "volume": 5824.0}, {"date": "2018-10-08", "close": 15.3, "volume": 10009.0}, {"date": "2018-10-09", "close": 14.5, "volume": 10552.0}, {"date": "2018-10-10", "close": 14.4, "volume": 9577.0}, {"date": "2018-10-11", "close": 14.7, "volume": 3990.0}, {"date": "2018-10-12", "close": 15.3, "volume": 10555.0}, {"date": "2018-10-15", "close": 14.5, "volume": 14204.0}, {"date": "2018-10-16", "close": 15.0, "volume": 5521.0}, {"date": "2018-10-17", "close": 15.1, "volume": 16859.0}, {"date": "2018-10-18", "close": 14.8, "volume": 6584.0}, {"date": "2018-10-19", "close": 14.7, "volume": 9433.0}, {"date": "2018-10-22", "close": 15.2, "volume": 5415.0}, {"date": "2018-10-23", "close": 14.5, "volume": 6704.0}, {"date": "2018-10-24", "close": 14.9, "volume": 1681.0}, {"date": "2018-10-25", "close": 14.301, "volume": 16367.0}, {"date": "2018-10-26", "close": 13.8, "volume": 8354.0}, {"date": "2018-10-29", "close": 14.2, "volume": 1923.0}, {"date": "2018-10-30", "close": 14.4, "volume": 1947.0}, {"date": "2018-10-31", "close": 14.4, "volume": 5286.0}, {"date": "2018-11-01", "close": 14.1, "volume": 1862.0}, {"date": "2018-11-02", "close": 13.7, "volume": 3669.0}, {"date": "2018-11-05", "close": 13.6, "volume": 7612.0}, {"date": "2018-11-06", "close": 14.1, "volume": 8161.0}, {"date": "2018-11-07", "close": 13.5, "volume": 2106.0}, {"date": "2018-11-08", "close": 14.499, "volume": 4444.0}, {"date": "2018-11-09", "close": 15.8, "volume": 4993.0}, {"date": "2018-11-12", "close": 14.5, "volume": 1195.0}, {"date": "2018-11-13", "close": 15.8, "volume": 5472.0}, {"date": "2018-11-14", "close": 16.5, "volume": 3289.0}, {"date": "2018-11-15", "close": 17.2, "volume": 4465.0}, {"date": "2018-11-16", "close": 16.9, "volume": 2696.0}, {"date": "2018-11-19", "close": 17.5, "volume": 6838.0}, {"date": "2018-11-20", "close": 16.5, "volume": 10019.0}, {"date": "2018-11-21", "close": 17.5, "volume": 3500.0}, {"date": "2018-11-23", "close": 16.8, "volume": 2537.0}, {"date": "2018-11-26", "close": 16.5, "volume": 4294.0}, {"date": "2018-11-27", "close": 17.3, "volume": 7241.0}, {"date": "2018-11-28", "close": 16.8, "volume": 2512.0}, {"date": "2018-11-29", "close": 16.9, "volume": 9242.0}, {"date": "2018-11-30", "close": 15.6, "volume": 9378.0}, {"date": "2018-12-03", "close": 14.5, "volume": 1706.0}, {"date": "2018-12-04", "close": 14.7, "volume": 224.0}, {"date": "2018-12-06", "close": 13.3, "volume": 6725.0}, {"date": "2018-12-07", "close": 14.0, "volume": 5629.0}, {"date": "2018-12-10", "close": 12.5, "volume": 10490.0}, {"date": "2018-12-11", "close": 11.6, "volume": 10956.0}, {"date": "2018-12-12", "close": 11.8, "volume": 17839.0}, {"date": "2018-12-13", "close": 11.2, "volume": 12844.0}, {"date": "2018-12-14", "close": 11.6, "volume": 2280.0}, {"date": "2018-12-17", "close": 11.5, "volume": 1795.0}, {"date": "2018-12-18", "close": 11.3, "volume": 10038.0}, {"date": "2018-12-19", "close": 11.4, "volume": 7952.0}, {"date": "2018-12-20", "close": 10.6, "volume": 10086.0}, {"date": "2018-12-21", "close": 10.1, "volume": 25330.0}, {"date": "2018-12-24", "close": 11.5, "volume": 5213.0}, {"date": "2018-12-26", "close": 10.7, "volume": 6775.0}, {"date": "2018-12-27", "close": 8.829, "volume": 35245.0}, {"date": "2018-12-28", "close": 10.7, "volume": 30287.0}, {"date": "2018-12-31", "close": 10.2, "volume": 28381.0}, {"date": "2019-01-02", "close": 10.0, "volume": 1210.0}, {"date": "2019-01-03", "close": 10.6, "volume": 1523.0}, {"date": "2019-01-04", "close": 11.9, "volume": 3247.0}, {"date": "2019-01-07", "close": 12.7, "volume": 5808.0}, {"date": "2019-01-08", "close": 11.6, "volume": 3751.0}, {"date": "2019-01-09", "close": 12.0, "volume": 2129.0}, {"date": "2019-01-10", "close": 12.0, "volume": 4170.0}, {"date": "2019-01-11", "close": 12.5, "volume": 2706.0}, {"date": "2019-01-14", "close": 12.3, "volume": 953.0}, {"date": "2019-01-15", "close": 11.7, "volume": 4772.0}, {"date": "2019-01-16", "close": 12.5, "volume": 7924.0}, {"date": "2019-01-17", "close": 11.8, "volume": 1739.0}, {"date": "2019-01-18", "close": 12.0, "volume": 1703.0}, {"date": "2019-01-22", "close": 11.9, "volume": 5166.0}, {"date": "2019-01-23", "close": 11.6, "volume": 859.0}, {"date": "2019-01-24", "close": 11.6, "volume": 3648.0}, {"date": "2019-01-25", "close": 11.5, "volume": 566.0}, {"date": "2019-01-28", "close": 10.9, "volume": 1842.0}, {"date": "2019-01-29", "close": 11.6, "volume": 2441.0}, {"date": "2019-01-30", "close": 12.1, "volume": 11271.0}, {"date": "2019-01-31", "close": 12.7, "volume": 2354.0}, {"date": "2019-02-01", "close": 12.2, "volume": 799.0}, {"date": "2019-02-04", "close": 12.2, "volume": 593.0}, {"date": "2019-02-05", "close": 12.6, "volume": 15178.0}, {"date": "2019-02-06", "close": 12.1, "volume": 2809.0}, {"date": "2019-02-07", "close": 12.4, "volume": 2579.0}, {"date": "2019-02-08", "close": 11.4, "volume": 4757.0}, {"date": "2019-02-11", "close": 11.5, "volume": 2656.0}, {"date": "2019-02-12", "close": 10.6, "volume": 3040.0}, {"date": "2019-02-13", "close": 12.2, "volume": 15085.0}, {"date": "2019-02-14", "close": 12.0, "volume": 3094.0}, {"date": "2019-02-15", "close": 12.5, "volume": 1212.0}, {"date": "2019-02-19", "close": 11.8, "volume": 1227.0}, {"date": "2019-02-20", "close": 11.5, "volume": 9255.0}, {"date": "2019-02-21", "close": 12.2, "volume": 4052.0}, {"date": "2019-02-22", "close": 11.6, "volume": 991.0}, {"date": "2019-02-25", "close": 11.9, "volume": 2598.0}, {"date": "2019-02-26", "close": 11.5, "volume": 4610.0}, {"date": "2019-02-27", "close": 10.5, "volume": 3532.0}, {"date": "2019-02-28", "close": 10.6, "volume": 1880.0}, {"date": "2019-03-01", "close": 10.8, "volume": 2322.0}, {"date": "2019-03-04", "close": 10.7, "volume": 2476.0}, {"date": "2019-03-05", "close": 10.1, "volume": 3607.0}, {"date": "2019-03-06", "close": 9.5, "volume": 13027.0}, {"date": "2019-03-07", "close": 9.4, "volume": 6019.0}, {"date": "2019-03-08", "close": 9.4, "volume": 1266.0}, {"date": "2019-03-11", "close": 9.0, "volume": 3268.0}, {"date": "2019-03-12", "close": 9.152, "volume": 1879.0}, {"date": "2019-03-13", "close": 9.851, "volume": 4477.0}, {"date": "2019-03-14", "close": 9.2, "volume": 6531.0}, {"date": "2019-03-15", "close": 9.257, "volume": 1618.0}, {"date": "2019-03-18", "close": 9.3, "volume": 1584.0}, {"date": "2019-03-19", "close": 9.399, "volume": 4837.0}, {"date": "2019-03-20", "close": 9.4, "volume": 4469.0}, {"date": "2019-03-21", "close": 9.2, "volume": 3756.0}, {"date": "2019-03-22", "close": 9.397, "volume": 4073.0}, {"date": "2019-03-25", "close": 9.4, "volume": 1390.0}, {"date": "2019-03-26", "close": 9.299, "volume": 845.0}, {"date": "2019-03-27", "close": 9.272, "volume": 2428.0}, {"date": "2019-03-28", "close": 8.719, "volume": 3698.0}, {"date": "2019-03-29", "close": 9.0, "volume": 5527.0}, {"date": "2019-04-01", "close": 8.542, "volume": 2006.0}, {"date": "2019-04-02", "close": 9.1, "volume": 7872.0}, {"date": "2019-04-03", "close": 8.998, "volume": 4430.0}, {"date": "2019-04-04", "close": 9.11, "volume": 25748.0}, {"date": "2019-04-05", "close": 9.5, "volume": 2628.0}, {"date": "2019-04-08", "close": 9.5, "volume": 787.0}, {"date": "2019-04-09", "close": 8.824, "volume": 3165.0}, {"date": "2019-04-10", "close": 8.827, "volume": 2942.0}, {"date": "2019-04-11", "close": 8.8, "volume": 2427.0}, {"date": "2019-04-12", "close": 8.6, "volume": 1335.0}, {"date": "2019-04-15", "close": 8.7, "volume": 1104.0}, {"date": "2019-04-16", "close": 8.6, "volume": 1350.0}, {"date": "2019-04-17", "close": 8.5, "volume": 3255.0}, {"date": "2019-04-18", "close": 8.651, "volume": 3793.0}, {"date": "2019-04-22", "close": 8.8, "volume": 5487.0}, {"date": "2019-04-23", "close": 8.8, "volume": 415.0}, {"date": "2019-04-24", "close": 8.015, "volume": 7700.0}, {"date": "2019-04-25", "close": 8.3, "volume": 1104.0}, {"date": "2019-04-26", "close": 8.1, "volume": 25006.0}, {"date": "2019-04-29", "close": 8.3005, "volume": 1127.0}, {"date": "2019-04-30", "close": 8.4, "volume": 188.0}, {"date": "2019-05-01", "close": 8.698, "volume": 1244.0}, {"date": "2019-05-02", "close": 7.852, "volume": 17228.0}, {"date": "2019-05-03", "close": 8.0, "volume": 9730.0}, {"date": "2019-05-06", "close": 7.67, "volume": 8721.0}, {"date": "2019-05-07", "close": 7.6, "volume": 2527.0}, {"date": "2019-05-08", "close": 7.7, "volume": 3357.0}, {"date": "2019-05-09", "close": 8.0, "volume": 1534.0}, {"date": "2019-05-10", "close": 8.7, "volume": 11490.0}, {"date": "2019-05-13", "close": 10.7, "volume": 111694.0}, {"date": "2019-05-14", "close": 10.7, "volume": 31276.0}, {"date": "2019-05-15", "close": 9.101, "volume": 9746.0}, {"date": "2019-05-16", "close": 10.0, "volume": 9549.0}, {"date": "2019-05-17", "close": 10.4, "volume": 18765.0}, {"date": "2019-05-20", "close": 10.1, "volume": 4956.0}, {"date": "2019-05-21", "close": 9.462, "volume": 9551.0}, {"date": "2019-05-22", "close": 9.0, "volume": 6895.0}, {"date": "2019-05-23", "close": 9.508, "volume": 3113.0}, {"date": "2019-05-24", "close": 9.3, "volume": 5530.0}, {"date": "2019-05-28", "close": 9.532, "volume": 3742.0}, {"date": "2019-05-29", "close": 9.0, "volume": 23317.0}, {"date": "2019-05-30", "close": 9.0, "volume": 7250.0}, {"date": "2019-05-31", "close": 9.0, "volume": 1082.0}, {"date": "2019-06-03", "close": 9.1, "volume": 505.0}, {"date": "2019-06-04", "close": 8.9, "volume": 2588.0}, {"date": "2019-06-05", "close": 8.9, "volume": 542.0}, {"date": "2019-06-06", "close": 8.8, "volume": 57684.0}, {"date": "2019-06-07", "close": 8.8, "volume": 2525.0}, {"date": "2019-06-10", "close": 8.9, "volume": 3977.0}, {"date": "2019-06-11", "close": 8.9, "volume": 6307.0}, {"date": "2019-06-12", "close": 9.1, "volume": 3220.0}, {"date": "2019-06-13", "close": 9.2, "volume": 4199.0}, {"date": "2019-06-14", "close": 10.2, "volume": 7386.0}, {"date": "2019-06-17", "close": 10.1, "volume": 2103.0}, {"date": "2019-06-18", "close": 10.6, "volume": 5627.0}, {"date": "2019-06-19", "close": 10.8, "volume": 2507.0}, {"date": "2019-06-20", "close": 10.85, "volume": 3562.0}, {"date": "2019-06-21", "close": 10.9, "volume": 367.0}, {"date": "2019-06-24", "close": 10.4, "volume": 3771.0}, {"date": "2019-06-25", "close": 10.947, "volume": 913.0}, {"date": "2019-06-26", "close": 10.2, "volume": 1965.0}, {"date": "2019-06-27", "close": 10.5, "volume": 2586.0}, {"date": "2019-06-28", "close": 11.5, "volume": 14054.0}, {"date": "2019-07-01", "close": 12.0, "volume": 8141.0}, {"date": "2019-07-02", "close": 12.1, "volume": 4063.0}, {"date": "2019-07-03", "close": 12.4, "volume": 5201.0}, {"date": "2019-07-05", "close": 12.3, "volume": 2357.0}, {"date": "2019-07-08", "close": 12.9, "volume": 2818.0}, {"date": "2019-07-09", "close": 14.2, "volume": 10054.0}, {"date": "2019-07-10", "close": 14.6, "volume": 16252.0}, {"date": "2019-07-11", "close": 13.9, "volume": 6755.0}, {"date": "2019-07-12", "close": 13.4, "volume": 4908.0}, {"date": "2019-07-15", "close": 13.5, "volume": 3584.0}, {"date": "2019-07-16", "close": 13.125, "volume": 1507.0}, {"date": "2019-07-17", "close": 13.3, "volume": 4325.0}, {"date": "2019-07-18", "close": 13.1, "volume": 5935.0}, {"date": "2019-07-19", "close": 12.5, "volume": 3089.0}, {"date": "2019-07-22", "close": 11.0, "volume": 6332.0}, {"date": "2019-07-23", "close": 12.527, "volume": 3088.0}, {"date": "2019-07-24", "close": 12.7, "volume": 2315.0}, {"date": "2019-07-25", "close": 12.2, "volume": 1848.0}, {"date": "2019-07-26", "close": 12.4, "volume": 4405.0}, {"date": "2019-07-29", "close": 12.4, "volume": 6630.0}, {"date": "2019-07-30", "close": 12.5, "volume": 8051.0}, {"date": "2019-07-31", "close": 12.5, "volume": 4558.0}, {"date": "2019-08-01", "close": 12.3, "volume": 6768.0}, {"date": "2019-08-02", "close": 12.5, "volume": 2438.0}, {"date": "2019-08-05", "close": 11.2, "volume": 5936.0}, {"date": "2019-08-06", "close": 12.183, "volume": 3237.0}, {"date": "2019-08-07", "close": 12.5, "volume": 566.0}, {"date": "2019-08-08", "close": 12.1, "volume": 1694.0}, {"date": "2019-08-09", "close": 11.8, "volume": 2028.0}, {"date": "2019-08-12", "close": 12.0, "volume": 641.0}, {"date": "2019-08-13", "close": 11.7, "volume": 813.0}, {"date": "2019-08-14", "close": 11.401, "volume": 1020.0}, {"date": "2019-08-15", "close": 11.8, "volume": 1864.0}, {"date": "2019-08-16", "close": 11.4, "volume": 1318.0}, {"date": "2019-08-19", "close": 10.8, "volume": 3359.0}, {"date": "2019-08-20", "close": 10.8, "volume": 1715.0}, {"date": "2019-08-21", "close": 11.0, "volume": 1522.0}, {"date": "2019-08-22", "close": 11.5, "volume": 3762.0}, {"date": "2019-08-23", "close": 13.4, "volume": 12390.0}, {"date": "2019-08-26", "close": 13.777, "volume": 4382.0}, {"date": "2019-08-27", "close": 12.2, "volume": 13963.0}, {"date": "2019-08-28", "close": 13.2, "volume": 3639.0}, {"date": "2019-08-29", "close": 12.9, "volume": 4301.0}, {"date": "2019-08-30", "close": 13.5, "volume": 6641.0}, {"date": "2019-09-03", "close": 13.7, "volume": 18626.0}, {"date": "2019-09-04", "close": 13.4, "volume": 5985.0}, {"date": "2019-09-05", "close": 12.499, "volume": 6304.0}, {"date": "2019-09-06", "close": 12.0, "volume": 7405.0}, {"date": "2019-09-09", "close": 12.1, "volume": 2296.0}, {"date": "2019-09-10", "close": 11.801, "volume": 549.0}, {"date": "2019-09-11", "close": 12.5, "volume": 7374.0}, {"date": "2019-09-12", "close": 12.3, "volume": 1380.0}, {"date": "2019-09-13", "close": 12.2, "volume": 989.0}, {"date": "2019-09-16", "close": 12.7, "volume": 1407.0}, {"date": "2019-09-17", "close": 12.1, "volume": 1454.0}, {"date": "2019-09-18", "close": 12.1, "volume": 1242.0}, {"date": "2019-09-19", "close": 12.5, "volume": 2779.0}, {"date": "2019-09-20", "close": 12.1, "volume": 2187.0}, {"date": "2019-09-23", "close": 12.4, "volume": 360.0}, {"date": "2019-09-24", "close": 12.35, "volume": 468.0}, {"date": "2019-09-25", "close": 12.3, "volume": 3461.0}, {"date": "2019-09-26", "close": 12.4, "volume": 397.0}, {"date": "2019-09-27", "close": 11.5, "volume": 5095.0}, {"date": "2019-09-30", "close": 12.3, "volume": 152.0}, {"date": "2019-10-01", "close": 12.1, "volume": 2048.0}, {"date": "2019-10-02", "close": 11.2, "volume": 2563.0}, {"date": "2019-10-03", "close": 11.2, "volume": 21166.0}, {"date": "2019-10-04", "close": 11.2, "volume": 1043.0}, {"date": "2019-10-07", "close": 10.9, "volume": 1311.0}, {"date": "2019-10-08", "close": 11.25, "volume": 429.0}, {"date": "2019-10-09", "close": 10.8, "volume": 4136.0}, {"date": "2019-10-10", "close": 11.0, "volume": 195.0}, {"date": "2019-10-11", "close": 11.0, "volume": 933.0}, {"date": "2019-10-14", "close": 11.675, "volume": 268.0}, {"date": "2019-10-15", "close": 11.2, "volume": 535.0}, {"date": "2019-10-16", "close": 10.6, "volume": 3153.0}, {"date": "2019-10-17", "close": 10.5, "volume": 6449.0}, {"date": "2019-10-18", "close": 12.7, "volume": 369261.0}, {"date": "2019-10-21", "close": 11.2, "volume": 40436.0}, {"date": "2019-10-22", "close": 11.6, "volume": 12736.0}, {"date": "2019-10-23", "close": 10.7, "volume": 6746.0}, {"date": "2019-10-24", "close": 10.9, "volume": 14418.0}, {"date": "2019-10-25", "close": 11.0, "volume": 5110.0}, {"date": "2019-10-28", "close": 10.3, "volume": 2526.0}, {"date": "2019-10-29", "close": 10.1, "volume": 11187.0}, {"date": "2019-10-30", "close": 10.3, "volume": 4168.0}, {"date": "2019-10-31", "close": 9.344, "volume": 9866.0}, {"date": "2019-11-01", "close": 10.0, "volume": 2583.0}, {"date": "2019-11-04", "close": 10.3, "volume": 2503.0}, {"date": "2019-11-05", "close": 10.0, "volume": 3470.0}, {"date": "2019-11-06", "close": 9.95, "volume": 2221.0}, {"date": "2019-11-07", "close": 10.0, "volume": 4194.0}, {"date": "2019-11-08", "close": 10.5, "volume": 1385.0}, {"date": "2019-11-11", "close": 10.45, "volume": 4986.0}, {"date": "2019-11-12", "close": 10.5, "volume": 4560.0}, {"date": "2019-11-13", "close": 9.4, "volume": 11006.0}, {"date": "2019-11-14", "close": 9.755, "volume": 6533.0}, {"date": "2019-11-15", "close": 10.068, "volume": 1230.0}, {"date": "2019-11-18", "close": 9.845, "volume": 2663.0}, {"date": "2019-11-19", "close": 9.5, "volume": 2563.0}, {"date": "2019-11-20", "close": 9.0, "volume": 11199.0}, {"date": "2019-11-21", "close": 9.4005, "volume": 5041.0}, {"date": "2019-11-22", "close": 9.302, "volume": 1064.0}, {"date": "2019-11-25", "close": 9.2, "volume": 2422.0}, {"date": "2019-11-26", "close": 9.3, "volume": 8259.0}, {"date": "2019-11-27", "close": 10.084, "volume": 1660.0}, {"date": "2019-11-29", "close": 10.3, "volume": 2033.0}, {"date": "2019-12-02", "close": 9.91, "volume": 3872.0}, {"date": "2019-12-03", "close": 9.1, "volume": 12587.0}, {"date": "2019-12-04", "close": 8.827, "volume": 3521.0}, {"date": "2019-12-05", "close": 8.9, "volume": 1182.0}, {"date": "2019-12-06", "close": 9.1, "volume": 5305.0}, {"date": "2019-12-09", "close": 8.72, "volume": 6647.0}, {"date": "2019-12-10", "close": 8.86, "volume": 5539.0}, {"date": "2019-12-11", "close": 8.75, "volume": 5991.0}, {"date": "2019-12-12", "close": 8.066, "volume": 21651.0}, {"date": "2019-12-13", "close": 7.801, "volume": 19785.0}, {"date": "2019-12-16", "close": 7.782, "volume": 7167.0}, {"date": "2019-12-17", "close": 7.6245, "volume": 7565.0}, {"date": "2019-12-18", "close": 7.282, "volume": 11429.0}, {"date": "2019-12-19", "close": 7.3, "volume": 12330.0}, {"date": "2019-12-20", "close": 7.751, "volume": 8560.0}, {"date": "2019-12-23", "close": 8.4, "volume": 12339.0}, {"date": "2019-12-24", "close": 8.2981, "volume": 2289.0}, {"date": "2019-12-26", "close": 7.5, "volume": 29752.0}, {"date": "2019-12-27", "close": 7.677, "volume": 20700.0}, {"date": "2019-12-30", "close": 7.9, "volume": 6870.0}, {"date": "2019-12-31", "close": 7.625, "volume": 8865.0}, {"date": "2020-01-02", "close": 8.318, "volume": 5819.0}, {"date": "2020-01-03", "close": 8.099, "volume": 1858.0}, {"date": "2020-01-06", "close": 8.109, "volume": 6098.0}, {"date": "2020-01-07", "close": 8.5, "volume": 6410.0}, {"date": "2020-01-08", "close": 8.603, "volume": 1186.0}, {"date": "2020-01-09", "close": 8.9, "volume": 2962.0}, {"date": "2020-01-10", "close": 9.3, "volume": 840.0}, {"date": "2020-01-13", "close": 9.9, "volume": 3736.0}, {"date": "2020-01-14", "close": 10.1, "volume": 10335.0}, {"date": "2020-01-15", "close": 9.5, "volume": 3807.0}, {"date": "2020-01-16", "close": 9.96, "volume": 2438.0}, {"date": "2020-01-17", "close": 9.951, "volume": 3051.0}, {"date": "2020-01-21", "close": 10.1, "volume": 585.0}, {"date": "2020-01-22", "close": 10.9, "volume": 14950.0}, {"date": "2020-01-23", "close": 10.3, "volume": 4502.0}, {"date": "2020-01-24", "close": 10.3, "volume": 5056.0}, {"date": "2020-01-27", "close": 9.9, "volume": 2779.0}, {"date": "2020-01-28", "close": 10.35, "volume": 347.0}, {"date": "2020-01-29", "close": 9.648, "volume": 962.0}, {"date": "2020-01-30", "close": 10.2, "volume": 2642.0}, {"date": "2020-01-31", "close": 10.0, "volume": 9365.0}, {"date": "2020-02-03", "close": 9.4, "volume": 5525.0}, {"date": "2020-02-04", "close": 9.924, "volume": 2336.0}, {"date": "2020-02-05", "close": 9.998, "volume": 5060.0}, {"date": "2020-02-06", "close": 9.5, "volume": 4573.0}, {"date": "2020-02-07", "close": 10.1, "volume": 8474.0}, {"date": "2020-02-10", "close": 9.7, "volume": 1941.0}, {"date": "2020-02-11", "close": 9.575, "volume": 1223.0}, {"date": "2020-02-12", "close": 9.415, "volume": 5560.0}, {"date": "2020-02-13", "close": 8.3835, "volume": 24164.0}, {"date": "2020-02-14", "close": 8.15, "volume": 3754.0}, {"date": "2020-02-18", "close": 7.65, "volume": 2716.0}, {"date": "2020-02-19", "close": 7.841, "volume": 5547.0}, {"date": "2020-02-20", "close": 8.5462, "volume": 7171.0}, {"date": "2020-02-21", "close": 8.4094, "volume": 2695.0}, {"date": "2020-02-24", "close": 8.1856, "volume": 1020.0}, {"date": "2020-02-25", "close": 7.5, "volume": 4923.0}, {"date": "2020-02-26", "close": 7.9995, "volume": 773.0}, {"date": "2020-02-27", "close": 7.08, "volume": 8755.0}, {"date": "2020-02-28", "close": 6.8, "volume": 5388.0}, {"date": "2020-03-02", "close": 7.3, "volume": 2616.0}, {"date": "2020-03-03", "close": 7.84, "volume": 1940.0}, {"date": "2020-03-04", "close": 8.0, "volume": 9435.0}, {"date": "2020-03-05", "close": 7.839, "volume": 2433.0}, {"date": "2020-03-06", "close": 7.8, "volume": 5118.0}, {"date": "2020-03-09", "close": 7.0116, "volume": 1769.0}, {"date": "2020-03-10", "close": 7.1, "volume": 910.0}, {"date": "2020-03-11", "close": 7.15, "volume": 6103.0}, {"date": "2020-03-12", "close": 6.9, "volume": 8961.0}, {"date": "2020-03-13", "close": 6.542, "volume": 37909.0}, {"date": "2020-03-16", "close": 5.3, "volume": 32211.0}, {"date": "2020-03-17", "close": 4.852, "volume": 6741.0}, {"date": "2020-03-18", "close": 4.1, "volume": 5881.0}, {"date": "2020-03-19", "close": 4.151, "volume": 9391.0}, {"date": "2020-03-20", "close": 3.9172, "volume": 10042.0}, {"date": "2020-03-23", "close": 3.9795, "volume": 4725.0}, {"date": "2020-03-24", "close": 3.975, "volume": 4057.0}, {"date": "2020-03-25", "close": 8.1, "volume": 29922.0}, {"date": "2020-03-26", "close": 7.901, "volume": 4221.0}, {"date": "2020-03-27", "close": 7.05, "volume": 1613.0}, {"date": "2020-03-30", "close": 6.4, "volume": 998.0}, {"date": "2020-03-31", "close": 7.2, "volume": 1310.0}, {"date": "2020-04-01", "close": 7.2, "volume": 4164.0}, {"date": "2020-04-02", "close": 6.854, "volume": 1455.0}, {"date": "2020-04-03", "close": 5.583, "volume": 4626.0}, {"date": "2020-04-06", "close": 5.265, "volume": 1924.0}, {"date": "2020-04-07", "close": 6.5, "volume": 8361.0}, {"date": "2020-04-08", "close": 6.918, "volume": 14865.0}, {"date": "2020-04-09", "close": 7.5, "volume": 5043.0}, {"date": "2020-04-13", "close": 7.822, "volume": 4916.0}, {"date": "2020-04-14", "close": 7.85, "volume": 15543.0}, {"date": "2020-04-15", "close": 8.69, "volume": 7452.0}, {"date": "2020-04-16", "close": 9.052, "volume": 7155.0}, {"date": "2020-04-17", "close": 8.6165, "volume": 2138.0}, {"date": "2020-04-20", "close": 8.5, "volume": 4953.0}, {"date": "2020-04-21", "close": 7.9, "volume": 1043.0}, {"date": "2020-04-22", "close": 7.96, "volume": 2011.0}, {"date": "2020-04-23", "close": 7.96, "volume": 1206.0}, {"date": "2020-04-24", "close": 7.6, "volume": 2399.0}, {"date": "2020-04-27", "close": 7.725, "volume": 5304.0}, {"date": "2020-04-28", "close": 9.1585, "volume": 9555.0}, {"date": "2020-04-29", "close": 9.7, "volume": 7362.0}, {"date": "2020-04-30", "close": 9.0, "volume": 7306.0}, {"date": "2020-05-01", "close": 8.403, "volume": 6971.0}, {"date": "2020-05-04", "close": 7.8328, "volume": 4837.0}, {"date": "2020-05-05", "close": 7.615, "volume": 1934.0}, {"date": "2020-05-06", "close": 7.0, "volume": 7912.0}, {"date": "2020-05-07", "close": 6.966, "volume": 5126.0}, {"date": "2020-05-08", "close": 6.315, "volume": 10181.0}, {"date": "2020-05-11", "close": 5.85, "volume": 15417.0}, {"date": "2020-05-12", "close": 5.501, "volume": 13873.0}, {"date": "2020-05-13", "close": 5.698, "volume": 10727.0}, {"date": "2020-05-14", "close": 5.979, "volume": 44500.0}, {"date": "2020-05-15", "close": 5.524, "volume": 13031.0}, {"date": "2020-05-18", "close": 5.4, "volume": 11424.0}, {"date": "2020-05-19", "close": 4.907, "volume": 99737.0}, {"date": "2020-05-20", "close": 6.425, "volume": 63127.0}, {"date": "2020-05-21", "close": 6.2, "volume": 27586.0}, {"date": "2020-05-22", "close": 5.7, "volume": 47616.0}, {"date": "2020-05-26", "close": 5.067, "volume": 76683.0}, {"date": "2020-05-27", "close": 4.968, "volume": 24297.0}, {"date": "2020-05-28", "close": 5.451, "volume": 35960.0}, {"date": "2020-05-29", "close": 5.205, "volume": 17236.0}, {"date": "2020-06-01", "close": 5.609, "volume": 35455.0}, {"date": "2020-06-02", "close": 5.6, "volume": 66686.0}, {"date": "2020-06-03", "close": 6.8, "volume": 61954.0}, {"date": "2020-06-04", "close": 7.1, "volume": 24997.0}, {"date": "2020-06-05", "close": 7.38, "volume": 14107.0}, {"date": "2020-06-08", "close": 8.5, "volume": 27198.0}, {"date": "2020-06-09", "close": 8.2, "volume": 4785.0}, {"date": "2020-06-10", "close": 8.106, "volume": 2483.0}, {"date": "2020-06-11", "close": 7.899, "volume": 4208.0}, {"date": "2020-06-12", "close": 8.5, "volume": 10915.0}, {"date": "2020-06-15", "close": 7.925, "volume": 330702.0}, {"date": "2020-06-16", "close": 23.7, "volume": 22706670.0}, {"date": "2020-06-17", "close": 25.5, "volume": 6241150.0}, {"date": "2020-06-18", "close": 22.2, "volume": 748089.0}, {"date": "2020-06-19", "close": 22.3, "volume": 215818.0}, {"date": "2020-06-22", "close": 20.4, "volume": 117790.0}, {"date": "2020-06-23", "close": 18.9, "volume": 119616.0}, {"date": "2020-06-24", "close": 18.9, "volume": 97397.0}, {"date": "2020-06-25", "close": 19.5, "volume": 80668.0}, {"date": "2020-06-26", "close": 19.8, "volume": 77836.0}, {"date": "2020-06-29", "close": 20.1, "volume": 41421.0}, {"date": "2020-06-30", "close": 20.8, "volume": 50467.0}, {"date": "2020-07-01", "close": 22.0, "volume": 91248.0}, {"date": "2020-07-02", "close": 23.6, "volume": 75017.0}, {"date": "2020-07-06", "close": 23.2, "volume": 35043.0}, {"date": "2020-07-07", "close": 21.4, "volume": 28353.0}, {"date": "2020-07-08", "close": 21.9, "volume": 81396.0}, {"date": "2020-07-09", "close": 21.5, "volume": 21048.0}, {"date": "2020-07-10", "close": 20.8, "volume": 22895.0}, {"date": "2020-07-13", "close": 21.7, "volume": 19213.0}, {"date": "2020-07-14", "close": 21.1, "volume": 22033.0}, {"date": "2020-07-15", "close": 20.9, "volume": 24456.0}, {"date": "2020-07-16", "close": 21.1, "volume": 18379.0}, {"date": "2020-07-17", "close": 22.5, "volume": 19340.0}, {"date": "2020-07-20", "close": 22.5, "volume": 18322.0}, {"date": "2020-07-21", "close": 24.2, "volume": 79839.0}, {"date": "2020-07-22", "close": 24.7, "volume": 28156.0}, {"date": "2020-07-23", "close": 22.5, "volume": 33932.0}, {"date": "2020-07-24", "close": 21.6, "volume": 9750.0}, {"date": "2020-07-27", "close": 21.201, "volume": 10687.0}, {"date": "2020-07-28", "close": 21.0, "volume": 13176.0}, {"date": "2020-07-29", "close": 21.4, "volume": 8815.0}, {"date": "2020-07-30", "close": 21.8, "volume": 15376.0}, {"date": "2020-07-31", "close": 22.6, "volume": 14781.0}, {"date": "2020-08-03", "close": 24.5, "volume": 25573.0}, {"date": "2020-08-04", "close": 28.7, "volume": 72093.0}, {"date": "2020-08-05", "close": 27.1, "volume": 61131.0}, {"date": "2020-08-06", "close": 25.9, "volume": 22326.0}, {"date": "2020-08-07", "close": 22.8, "volume": 15401.0}, {"date": "2020-08-10", "close": 24.6, "volume": 14330.0}, {"date": "2020-08-11", "close": 23.7, "volume": 10763.0}, {"date": "2020-08-12", "close": 22.9, "volume": 24674.0}, {"date": "2020-08-13", "close": 24.6, "volume": 34644.0}, {"date": "2020-08-14", "close": 23.5, "volume": 14765.0}, {"date": "2020-08-17", "close": 23.6, "volume": 11835.0}, {"date": "2020-08-18", "close": 23.0, "volume": 8974.0}, {"date": "2020-08-19", "close": 23.2, "volume": 14572.0}, {"date": "2020-08-20", "close": 24.5, "volume": 81314.0}, {"date": "2020-08-21", "close": 22.8, "volume": 17482.0}, {"date": "2020-08-24", "close": 22.2, "volume": 12974.0}, {"date": "2020-08-25", "close": 22.9, "volume": 11694.0}, {"date": "2020-08-26", "close": 23.5, "volume": 18385.0}, {"date": "2020-08-27", "close": 23.0, "volume": 14531.0}, {"date": "2020-08-28", "close": 22.9, "volume": 12229.0}, {"date": "2020-08-31", "close": 22.9, "volume": 24389.0}, {"date": "2020-09-01", "close": 22.3, "volume": 28615.0}, {"date": "2020-09-02", "close": 22.7, "volume": 19357.0}, {"date": "2020-09-03", "close": 23.0, "volume": 25224.0}, {"date": "2020-09-04", "close": 22.0, "volume": 27018.0}, {"date": "2020-09-08", "close": 21.7, "volume": 14095.0}, {"date": "2020-09-09", "close": 22.7, "volume": 10485.0}, {"date": "2020-09-10", "close": 21.8, "volume": 6100.0}, {"date": "2020-09-11", "close": 22.7, "volume": 7315.0}, {"date": "2020-09-14", "close": 23.127, "volume": 9557.0}, {"date": "2020-09-15", "close": 25.1, "volume": 45175.0}, {"date": "2020-09-16", "close": 24.6, "volume": 34546.0}, {"date": "2020-09-17", "close": 24.6, "volume": 10123.0}, {"date": "2020-09-18", "close": 24.3, "volume": 7828.0}, {"date": "2020-09-21", "close": 22.5, "volume": 9474.0}, {"date": "2020-09-22", "close": 22.5, "volume": 7055.0}, {"date": "2020-09-23", "close": 22.7, "volume": 24554.0}, {"date": "2020-09-24", "close": 22.1, "volume": 4529.0}, {"date": "2020-09-25", "close": 21.9, "volume": 10682.0}, {"date": "2020-09-28", "close": 22.2, "volume": 7438.0}, {"date": "2020-09-29", "close": 22.5, "volume": 4565.0}, {"date": "2020-09-30", "close": 22.6, "volume": 6423.0}, {"date": "2020-10-01", "close": 25.0, "volume": 19709.0}, {"date": "2020-10-02", "close": 24.8, "volume": 10134.0}, {"date": "2020-10-05", "close": 24.5, "volume": 5050.0}, {"date": "2020-10-06", "close": 24.5, "volume": 10127.0}, {"date": "2020-10-07", "close": 26.1, "volume": 25544.0}, {"date": "2020-10-08", "close": 25.9, "volume": 110345.0}, {"date": "2020-10-09", "close": 28.7, "volume": 68227.0}, {"date": "2020-10-12", "close": 26.5, "volume": 40601.0}, {"date": "2020-10-13", "close": 27.2, "volume": 45715.0}, {"date": "2020-10-14", "close": 25.4, "volume": 12934.0}, {"date": "2020-10-15", "close": 24.9, "volume": 11802.0}, {"date": "2020-10-16", "close": 25.1, "volume": 4385.0}, {"date": "2020-10-19", "close": 24.3, "volume": 5023.0}, {"date": "2020-10-20", "close": 23.8, "volume": 6563.0}, {"date": "2020-10-21", "close": 24.4, "volume": 2918.0}, {"date": "2020-10-22", "close": 24.8, "volume": 5130.0}, {"date": "2020-10-23", "close": 25.7, "volume": 14373.0}, {"date": "2020-10-26", "close": 25.2, "volume": 4898.0}, {"date": "2020-10-27", "close": 25.0, "volume": 3734.0}, {"date": "2020-10-28", "close": 23.7, "volume": 10602.0}, {"date": "2020-10-29", "close": 23.4, "volume": 4809.0}, {"date": "2020-10-30", "close": 22.4, "volume": 6710.0}, {"date": "2020-11-02", "close": 22.3, "volume": 4409.0}, {"date": "2020-11-03", "close": 23.5, "volume": 3238.0}, {"date": "2020-11-04", "close": 23.69, "volume": 1209.0}, {"date": "2020-11-05", "close": 23.3, "volume": 2418.0}, {"date": "2020-11-06", "close": 23.188, "volume": 8103.0}, {"date": "2020-11-09", "close": 23.2, "volume": 2081.0}, {"date": "2020-11-10", "close": 23.0, "volume": 4694.0}, {"date": "2020-11-11", "close": 23.3, "volume": 12181.0}, {"date": "2020-11-12", "close": 23.8, "volume": 4603.0}, {"date": "2020-11-13", "close": 23.4, "volume": 6172.0}, {"date": "2020-11-16", "close": 23.4, "volume": 4755.0}, {"date": "2020-11-17", "close": 23.8, "volume": 4703.0}, {"date": "2020-11-18", "close": 23.3, "volume": 18649.0}, {"date": "2020-11-19", "close": 23.8, "volume": 10911.0}, {"date": "2020-11-20", "close": 23.2, "volume": 12788.0}, {"date": "2020-11-23", "close": 23.1, "volume": 9817.0}, {"date": "2020-11-24", "close": 26.8, "volume": 69624.0}, {"date": "2020-11-25", "close": 25.6, "volume": 15542.0}, {"date": "2020-11-27", "close": 26.2, "volume": 17321.0}, {"date": "2020-11-30", "close": 25.6, "volume": 10636.0}, {"date": "2020-12-01", "close": 25.4, "volume": 15827.0}, {"date": "2020-12-02", "close": 25.8, "volume": 4942.0}, {"date": "2020-12-03", "close": 28.1, "volume": 63484.0}, {"date": "2020-12-04", "close": 27.5, "volume": 18196.0}, {"date": "2020-12-07", "close": 26.9, "volume": 18849.0}, {"date": "2020-12-08", "close": 28.2, "volume": 22262.0}, {"date": "2020-12-09", "close": 26.5, "volume": 28330.0}, {"date": "2020-12-10", "close": 27.5, "volume": 13678.0}, {"date": "2020-12-11", "close": 27.4, "volume": 11925.0}, {"date": "2020-12-14", "close": 26.2, "volume": 13365.0}, {"date": "2020-12-15", "close": 27.4, "volume": 10013.0}, {"date": "2020-12-16", "close": 29.0, "volume": 20184.0}, {"date": "2020-12-17", "close": 29.9, "volume": 234123.0}, {"date": "2020-12-18", "close": 28.5, "volume": 48537.0}, {"date": "2020-12-21", "close": 31.5, "volume": 42315.0}, {"date": "2020-12-22", "close": 31.7, "volume": 35485.0}, {"date": "2020-12-23", "close": 32.8, "volume": 43887.0}, {"date": "2020-12-24", "close": 33.5, "volume": 34771.0}, {"date": "2020-12-28", "close": 31.6, "volume": 19553.0}, {"date": "2020-12-29", "close": 32.1, "volume": 14451.0}, {"date": "2020-12-30", "close": 29.6, "volume": 36107.0}, {"date": "2020-12-31", "close": 29.3, "volume": 7971.0}, {"date": "2021-01-04", "close": 28.8, "volume": 22795.0}, {"date": "2021-01-05", "close": 29.4, "volume": 12489.0}, {"date": "2021-01-06", "close": 29.9, "volume": 11102.0}, {"date": "2021-01-07", "close": 31.7, "volume": 21230.0}, {"date": "2021-01-08", "close": 33.7, "volume": 56622.0}, {"date": "2021-01-11", "close": 38.6, "volume": 47843.0}, {"date": "2021-01-12", "close": 38.5, "volume": 39675.0}, {"date": "2021-01-13", "close": 39.1, "volume": 15318.0}, {"date": "2021-01-14", "close": 39.1, "volume": 22598.0}, {"date": "2021-01-15", "close": 39.3, "volume": 26530.0}, {"date": "2021-01-19", "close": 39.3, "volume": 26366.0}, {"date": "2021-01-20", "close": 38.5, "volume": 24467.0}, {"date": "2021-01-21", "close": 39.4, "volume": 8045.0}, {"date": "2021-01-22", "close": 39.7, "volume": 8415.0}, {"date": "2021-01-25", "close": 39.2, "volume": 18249.0}, {"date": "2021-01-26", "close": 38.3, "volume": 8658.0}, {"date": "2021-01-27", "close": 39.6, "volume": 25652.0}, {"date": "2021-01-28", "close": 40.2, "volume": 10363.0}, {"date": "2021-01-29", "close": 39.9, "volume": 16041.0}, {"date": "2021-02-01", "close": 39.9, "volume": 7343.0}, {"date": "2021-02-02", "close": 39.5, "volume": 59673.0}, {"date": "2021-02-03", "close": 45.2, "volume": 83170.0}, {"date": "2021-02-04", "close": 43.1, "volume": 26112.0}, {"date": "2021-02-05", "close": 44.2, "volume": 21142.0}, {"date": "2021-02-08", "close": 45.3, "volume": 27739.0}, {"date": "2021-02-09", "close": 45.0, "volume": 20889.0}, {"date": "2021-02-10", "close": 44.4, "volume": 14623.0}, {"date": "2021-02-11", "close": 40.8, "volume": 32704.0}, {"date": "2021-02-12", "close": 43.3, "volume": 14119.0}, {"date": "2021-02-16", "close": 45.95, "volume": 34372.0}, {"date": "2021-02-17", "close": 46.2, "volume": 28947.0}, {"date": "2021-02-18", "close": 46.7, "volume": 19719.0}, {"date": "2021-02-19", "close": 50.3, "volume": 47665.0}, {"date": "2021-02-22", "close": 42.7, "volume": 27343.0}, {"date": "2021-02-23", "close": 43.3, "volume": 42680.0}, {"date": "2021-02-24", "close": 48.7, "volume": 20187.0}, {"date": "2021-02-25", "close": 47.4, "volume": 29928.0}, {"date": "2021-02-26", "close": 47.3, "volume": 23339.0}, {"date": "2021-03-01", "close": 47.9, "volume": 8992.0}, {"date": "2021-03-02", "close": 48.1, "volume": 9352.0}, {"date": "2021-03-03", "close": 46.1, "volume": 11309.0}, {"date": "2021-03-04", "close": 42.0, "volume": 20613.0}, {"date": "2021-03-05", "close": 44.6, "volume": 28070.0}, {"date": "2021-03-08", "close": 44.0, "volume": 11057.0}, {"date": "2021-03-09", "close": 45.9, "volume": 11592.0}, {"date": "2021-03-10", "close": 45.7, "volume": 6482.0}, {"date": "2021-03-11", "close": 46.8, "volume": 5307.0}, {"date": "2021-03-12", "close": 50.3, "volume": 31737.0}, {"date": "2021-03-15", "close": 48.6, "volume": 8171.0}, {"date": "2021-03-16", "close": 47.8, "volume": 6273.0}, {"date": "2021-03-17", "close": 48.5, "volume": 7352.0}, {"date": "2021-03-18", "close": 45.7, "volume": 15734.0}, {"date": "2021-03-19", "close": 48.1, "volume": 13535.0}, {"date": "2021-03-22", "close": 53.2, "volume": 42985.0}, {"date": "2021-03-23", "close": 47.0, "volume": 31545.0}, {"date": "2021-03-24", "close": 49.7, "volume": 27661.0}, {"date": "2021-03-25", "close": 51.0, "volume": 17901.0}, {"date": "2021-03-26", "close": 52.8, "volume": 12924.0}, {"date": "2021-03-29", "close": 53.9, "volume": 21242.0}, {"date": "2021-03-30", "close": 56.0, "volume": 47808.0}, {"date": "2021-03-31", "close": 56.8, "volume": 64595.0}, {"date": "2021-04-01", "close": 57.95, "volume": 48955.0}, {"date": "2021-04-05", "close": 56.9, "volume": 27357.0}, {"date": "2021-04-06", "close": 54.35, "volume": 30600.0}, {"date": "2021-04-07", "close": 50.5, "volume": 22213.0}, {"date": "2021-04-08", "close": 52.2, "volume": 11166.0}, {"date": "2021-04-09", "close": 50.1, "volume": 19008.0}, {"date": "2021-04-12", "close": 45.8, "volume": 23192.0}, {"date": "2021-04-13", "close": 44.3, "volume": 21688.0}, {"date": "2021-04-14", "close": 44.0, "volume": 18215.0}, {"date": "2021-04-15", "close": 46.6, "volume": 18344.0}, {"date": "2021-04-16", "close": 51.3, "volume": 29352.0}, {"date": "2021-04-19", "close": 45.8, "volume": 27346.0}, {"date": "2021-04-20", "close": 44.2, "volume": 14846.0}, {"date": "2021-04-21", "close": 42.9, "volume": 15313.0}, {"date": "2021-04-22", "close": 41.5, "volume": 25001.0}, {"date": "2021-04-23", "close": 43.7, "volume": 8518.0}, {"date": "2021-04-26", "close": 43.7, "volume": 12056.0}, {"date": "2021-04-27", "close": 43.0, "volume": 13393.0}, {"date": "2021-04-28", "close": 50.0, "volume": 102591.0}, {"date": "2021-04-29", "close": 47.8, "volume": 38994.0}, {"date": "2021-04-30", "close": 47.8, "volume": 11583.0}, {"date": "2021-05-03", "close": 46.4, "volume": 22142.0}, {"date": "2021-05-04", "close": 43.3, "volume": 16480.0}, {"date": "2021-05-05", "close": 44.8, "volume": 11345.0}, {"date": "2021-05-06", "close": 42.2, "volume": 21094.0}, {"date": "2021-05-07", "close": 44.2, "volume": 12569.0}, {"date": "2021-05-10", "close": 41.5, "volume": 18980.0}, {"date": "2021-05-11", "close": 43.6, "volume": 12750.0}, {"date": "2021-05-12", "close": 41.1, "volume": 10152.0}, {"date": "2021-05-13", "close": 39.9, "volume": 19787.0}, {"date": "2021-05-14", "close": 41.7, "volume": 10481.0}, {"date": "2021-05-17", "close": 40.2, "volume": 16311.0}, {"date": "2021-05-18", "close": 42.4, "volume": 6444.0}, {"date": "2021-05-19", "close": 43.9, "volume": 6059.0}, {"date": "2021-05-20", "close": 46.4, "volume": 6068.0}, {"date": "2021-05-21", "close": 46.7, "volume": 6964.0}, {"date": "2021-05-24", "close": 45.9, "volume": 3858.0}, {"date": "2021-05-25", "close": 44.6, "volume": 3134.0}, {"date": "2021-05-26", "close": 47.1, "volume": 5828.0}, {"date": "2021-05-27", "close": 48.1, "volume": 8764.0}, {"date": "2021-05-28", "close": 49.2, "volume": 14755.0}, {"date": "2021-06-01", "close": 49.1, "volume": 5675.0}, {"date": "2021-06-02", "close": 50.7, "volume": 12165.0}, {"date": "2021-06-03", "close": 51.8, "volume": 10872.0}, {"date": "2021-06-04", "close": 49.2, "volume": 6960.0}, {"date": "2021-06-07", "close": 50.4, "volume": 8954.0}, {"date": "2021-06-08", "close": 52.3, "volume": 10650.0}, {"date": "2021-06-09", "close": 51.3, "volume": 4635.0}, {"date": "2021-06-10", "close": 52.2, "volume": 5417.0}, {"date": "2021-06-11", "close": 52.7, "volume": 3515.0}, {"date": "2021-06-14", "close": 52.1, "volume": 8592.0}, {"date": "2021-06-15", "close": 51.0, "volume": 10532.0}, {"date": "2021-06-16", "close": 49.1, "volume": 25023.0}, {"date": "2021-06-17", "close": 47.5, "volume": 6471.0}, {"date": "2021-06-18", "close": 46.0, "volume": 8292.0}, {"date": "2021-06-21", "close": 47.6, "volume": 6850.0}, {"date": "2021-06-22", "close": 47.8, "volume": 3656.0}, {"date": "2021-06-23", "close": 49.5, "volume": 6279.0}, {"date": "2021-06-24", "close": 49.5, "volume": 3951.0}, {"date": "2021-06-25", "close": 49.5, "volume": 14451.0}, {"date": "2021-06-28", "close": 47.1, "volume": 7268.0}, {"date": "2021-06-29", "close": 48.0, "volume": 3459.0}, {"date": "2021-06-30", "close": 48.0, "volume": 4868.0}, {"date": "2021-07-01", "close": 49.0, "volume": 9073.0}, {"date": "2021-07-02", "close": 48.6, "volume": 5744.0}, {"date": "2021-07-06", "close": 46.6, "volume": 6232.0}, {"date": "2021-07-07", "close": 44.2, "volume": 11494.0}, {"date": "2021-07-08", "close": 44.5, "volume": 3025.0}, {"date": "2021-07-09", "close": 46.35, "volume": 1974.0}, {"date": "2021-07-12", "close": 46.6, "volume": 2566.0}, {"date": "2021-07-13", "close": 46.3, "volume": 3657.0}, {"date": "2021-07-14", "close": 43.0, "volume": 6762.0}, {"date": "2021-07-15", "close": 42.0, "volume": 7015.0}, {"date": "2021-07-16", "close": 42.1, "volume": 6252.0}, {"date": "2021-07-19", "close": 38.8, "volume": 13351.0}, {"date": "2021-07-20", "close": 42.7, "volume": 14236.0}, {"date": "2021-07-21", "close": 44.1, "volume": 3372.0}, {"date": "2021-07-22", "close": 43.6, "volume": 2119.0}, {"date": "2021-07-23", "close": 43.3, "volume": 1767.0}, {"date": "2021-07-26", "close": 40.6, "volume": 5066.0}, {"date": "2021-07-27", "close": 41.2, "volume": 3629.0}, {"date": "2021-07-28", "close": 41.5, "volume": 2385.0}, {"date": "2021-07-29", "close": 42.0, "volume": 4760.0}, {"date": "2021-07-30", "close": 41.0, "volume": 8266.0}, {"date": "2021-08-02", "close": 36.65, "volume": 21871.0}, {"date": "2021-08-03", "close": 36.1, "volume": 19706.0}, {"date": "2021-08-04", "close": 35.5, "volume": 4394.0}, {"date": "2021-08-05", "close": 36.4, "volume": 3285.0}, {"date": "2021-08-06", "close": 36.2, "volume": 4100.0}, {"date": "2021-08-09", "close": 35.5, "volume": 3615.0}, {"date": "2021-08-10", "close": 35.5, "volume": 2704.0}, {"date": "2021-08-11", "close": 35.8, "volume": 3400.0}, {"date": "2021-08-12", "close": 36.7, "volume": 3496.0}, {"date": "2021-08-13", "close": 36.7, "volume": 5837.0}, {"date": "2021-08-16", "close": 33.8, "volume": 15579.0}, {"date": "2021-08-17", "close": 34.4, "volume": 9322.0}, {"date": "2021-08-18", "close": 33.2, "volume": 3082.0}, {"date": "2021-08-19", "close": 32.2, "volume": 7039.0}, {"date": "2021-08-20", "close": 30.1, "volume": 20748.0}, {"date": "2021-08-23", "close": 30.6, "volume": 10743.0}, {"date": "2021-08-24", "close": 29.0, "volume": 8240.0}, {"date": "2021-08-25", "close": 30.2, "volume": 14921.0}, {"date": "2021-08-26", "close": 30.3, "volume": 3279.0}, {"date": "2021-08-27", "close": 29.6, "volume": 7224.0}, {"date": "2021-08-30", "close": 30.9, "volume": 2171.0}, {"date": "2021-08-31", "close": 31.4, "volume": 3503.0}, {"date": "2021-09-01", "close": 30.4, "volume": 8035.0}, {"date": "2021-09-02", "close": 30.1, "volume": 3957.0}, {"date": "2021-09-03", "close": 22.0, "volume": 114863.0}, {"date": "2021-09-07", "close": 24.9, "volume": 111911.0}, {"date": "2021-09-08", "close": 22.5, "volume": 21249.0}, {"date": "2021-09-09", "close": 23.1, "volume": 17379.0}, {"date": "2021-09-10", "close": 22.6, "volume": 8453.0}, {"date": "2021-09-13", "close": 23.1, "volume": 11292.0}, {"date": "2021-09-14", "close": 21.8, "volume": 12448.0}, {"date": "2021-09-15", "close": 22.3, "volume": 9743.0}, {"date": "2021-09-16", "close": 21.9, "volume": 7360.0}, {"date": "2021-09-17", "close": 24.0, "volume": 25701.0}, {"date": "2021-09-20", "close": 22.6, "volume": 7871.0}, {"date": "2021-09-21", "close": 22.4, "volume": 6711.0}, {"date": "2021-09-22", "close": 22.8, "volume": 12896.0}, {"date": "2021-09-23", "close": 23.7, "volume": 4670.0}, {"date": "2021-09-24", "close": 23.0, "volume": 7868.0}, {"date": "2021-09-27", "close": 22.9, "volume": 11030.0}, {"date": "2021-09-28", "close": 22.1, "volume": 8378.0}, {"date": "2021-09-29", "close": 20.9, "volume": 16075.0}, {"date": "2021-09-30", "close": 20.0, "volume": 24534.0}, {"date": "2021-10-01", "close": 20.4, "volume": 8649.0}, {"date": "2021-10-04", "close": 19.8, "volume": 6017.0}, {"date": "2021-10-05", "close": 19.5, "volume": 18438.0}, {"date": "2021-10-06", "close": 17.6, "volume": 21231.0}, {"date": "2021-10-07", "close": 17.7, "volume": 21436.0}, {"date": "2021-10-08", "close": 18.1, "volume": 12716.0}, {"date": "2021-10-11", "close": 17.3, "volume": 8680.0}, {"date": "2021-10-12", "close": 20.2, "volume": 25124.0}, {"date": "2021-10-13", "close": 19.9, "volume": 7594.0}, {"date": "2021-10-14", "close": 18.6, "volume": 21185.0}, {"date": "2021-10-15", "close": 18.7, "volume": 6353.0}, {"date": "2021-10-18", "close": 18.3, "volume": 5031.0}, {"date": "2021-10-19", "close": 18.4, "volume": 2088.0}, {"date": "2021-10-20", "close": 18.6, "volume": 2432.0}, {"date": "2021-10-21", "close": 19.7, "volume": 10702.0}, {"date": "2021-10-22", "close": 18.1, "volume": 5800.0}, {"date": "2021-10-25", "close": 17.9, "volume": 7645.0}, {"date": "2021-10-26", "close": 18.1, "volume": 8494.0}, {"date": "2021-10-27", "close": 17.1, "volume": 8808.0}, {"date": "2021-10-28", "close": 16.4, "volume": 17423.0}, {"date": "2021-10-29", "close": 16.2, "volume": 15298.0}, {"date": "2021-11-01", "close": 16.6, "volume": 4686.0}, {"date": "2021-11-02", "close": 16.0, "volume": 23950.0}, {"date": "2021-11-03", "close": 15.5, "volume": 48354.0}, {"date": "2021-11-04", "close": 16.1, "volume": 19306.0}, {"date": "2021-11-05", "close": 15.3, "volume": 21111.0}, {"date": "2021-11-08", "close": 16.0, "volume": 44280.0}, {"date": "2021-11-09", "close": 16.0, "volume": 13883.0}, {"date": "2021-11-10", "close": 16.2, "volume": 9445.0}, {"date": "2021-11-11", "close": 16.6, "volume": 6409.0}, {"date": "2021-11-12", "close": 18.3, "volume": 22991.0}, {"date": "2021-11-15", "close": 17.8, "volume": 8453.0}, {"date": "2021-11-16", "close": 16.0, "volume": 23734.0}, {"date": "2021-11-17", "close": 15.1, "volume": 19849.0}, {"date": "2021-11-18", "close": 20.55, "volume": 1786113.0}, {"date": "2021-11-19", "close": 19.3, "volume": 124090.0}, {"date": "2021-11-22", "close": 21.8, "volume": 115254.0}, {"date": "2021-11-23", "close": 18.5, "volume": 85585.0}, {"date": "2021-11-24", "close": 18.7, "volume": 61564.0}, {"date": "2021-11-26", "close": 18.4, "volume": 20665.0}, {"date": "2021-11-29", "close": 17.2, "volume": 32312.0}, {"date": "2021-11-30", "close": 16.6, "volume": 30476.0}, {"date": "2021-12-01", "close": 16.0, "volume": 14951.0}, {"date": "2021-12-02", "close": 15.4, "volume": 17014.0}, {"date": "2021-12-03", "close": 13.4, "volume": 32844.0}, {"date": "2021-12-06", "close": 14.2, "volume": 20526.0}, {"date": "2021-12-07", "close": 15.2, "volume": 8378.0}, {"date": "2021-12-08", "close": 15.1, "volume": 13816.0}, {"date": "2021-12-09", "close": 14.7, "volume": 11534.0}, {"date": "2021-12-10", "close": 14.4, "volume": 6075.0}, {"date": "2021-12-13", "close": 13.5, "volume": 14094.0}, {"date": "2021-12-14", "close": 14.2, "volume": 19217.0}, {"date": "2021-12-15", "close": 13.9, "volume": 8955.0}, {"date": "2021-12-16", "close": 13.8, "volume": 11245.0}, {"date": "2021-12-17", "close": 12.4, "volume": 27995.0}, {"date": "2021-12-20", "close": 12.6, "volume": 18793.0}, {"date": "2021-12-21", "close": 13.9, "volume": 14153.0}, {"date": "2021-12-22", "close": 14.6, "volume": 10026.0}, {"date": "2021-12-23", "close": 14.5, "volume": 10406.0}, {"date": "2021-12-27", "close": 14.2, "volume": 8106.0}, {"date": "2021-12-28", "close": 13.5, "volume": 15304.0}, {"date": "2021-12-29", "close": 13.9, "volume": 13987.0}, {"date": "2021-12-30", "close": 14.1, "volume": 7108.0}, {"date": "2021-12-31", "close": 13.8, "volume": 8983.0}, {"date": "2022-01-03", "close": 14.4, "volume": 4218.0}, {"date": "2022-01-04", "close": 14.5, "volume": 12429.0}, {"date": "2022-01-05", "close": 14.5, "volume": 5094.0}, {"date": "2022-01-06", "close": 13.9, "volume": 7735.0}, {"date": "2022-01-07", "close": 14.4, "volume": 5666.0}, {"date": "2022-01-10", "close": 13.55, "volume": 5606.0}, {"date": "2022-01-11", "close": 13.85, "volume": 2266.0}, {"date": "2022-01-12", "close": 13.3, "volume": 3522.0}, {"date": "2022-01-13", "close": 13.4, "volume": 3255.0}, {"date": "2022-01-14", "close": 13.2, "volume": 6711.0}, {"date": "2022-01-18", "close": 13.0, "volume": 3930.0}, {"date": "2022-01-19", "close": 12.7, "volume": 7857.0}, {"date": "2022-01-20", "close": 12.3, "volume": 6581.0}, {"date": "2022-01-21", "close": 10.9, "volume": 16159.0}, {"date": "2022-01-24", "close": 11.3, "volume": 16551.0}, {"date": "2022-01-25", "close": 11.4, "volume": 9268.0}, {"date": "2022-01-26", "close": 11.2, "volume": 12657.0}, {"date": "2022-01-27", "close": 10.45, "volume": 6036.0}, {"date": "2022-01-28", "close": 11.2, "volume": 7791.0}, {"date": "2022-01-31", "close": 12.3, "volume": 4802.0}, {"date": "2022-02-01", "close": 12.5, "volume": 5698.0}, {"date": "2022-02-02", "close": 12.7, "volume": 831.0}, {"date": "2022-02-03", "close": 12.2, "volume": 6055.0}, {"date": "2022-02-04", "close": 11.797, "volume": 9438.0}, {"date": "2022-02-07", "close": 12.2, "volume": 1142.0}, {"date": "2022-02-08", "close": 11.6, "volume": 2042.0}, {"date": "2022-02-09", "close": 11.7, "volume": 3456.0}, {"date": "2022-02-10", "close": 11.4, "volume": 2428.0}, {"date": "2022-02-11", "close": 11.4, "volume": 4125.0}, {"date": "2022-02-14", "close": 11.4, "volume": 1206.0}, {"date": "2022-02-15", "close": 11.9, "volume": 8514.0}, {"date": "2022-02-16", "close": 11.8, "volume": 3528.0}, {"date": "2022-02-17", "close": 11.9, "volume": 4508.0}, {"date": "2022-02-18", "close": 12.0, "volume": 5940.0}, {"date": "2022-02-22", "close": 10.6, "volume": 8235.0}, {"date": "2022-02-23", "close": 10.645, "volume": 2424.0}, {"date": "2022-02-24", "close": 11.3, "volume": 60121.0}, {"date": "2022-02-25", "close": 11.9, "volume": 20994.0}, {"date": "2022-02-28", "close": 12.7, "volume": 15033.0}, {"date": "2022-03-01", "close": 12.5, "volume": 7539.0}, {"date": "2022-03-02", "close": 13.6, "volume": 15890.0}, {"date": "2022-03-03", "close": 13.5, "volume": 5083.0}, {"date": "2022-03-04", "close": 13.7, "volume": 6271.0}, {"date": "2022-03-07", "close": 13.4, "volume": 9181.0}, {"date": "2022-03-08", "close": 12.8, "volume": 18199.0}, {"date": "2022-03-09", "close": 13.9, "volume": 7549.0}, {"date": "2022-03-10", "close": 15.4, "volume": 12167.0}, {"date": "2022-03-11", "close": 14.5, "volume": 7761.0}, {"date": "2022-03-14", "close": 12.6, "volume": 8592.0}, {"date": "2022-03-15", "close": 12.6, "volume": 1832.0}, {"date": "2022-03-16", "close": 12.6, "volume": 4007.0}, {"date": "2022-03-17", "close": 14.3, "volume": 3604.0}, {"date": "2022-03-18", "close": 13.8, "volume": 6153.0}, {"date": "2022-03-21", "close": 13.4, "volume": 4658.0}, {"date": "2022-03-22", "close": 14.3, "volume": 1932.0}, {"date": "2022-03-23", "close": 14.3, "volume": 3874.0}, {"date": "2022-03-24", "close": 14.4, "volume": 6689.0}, {"date": "2022-03-25", "close": 15.3, "volume": 9098.0}, {"date": "2022-03-28", "close": 15.0, "volume": 3872.0}, {"date": "2022-03-29", "close": 16.6, "volume": 29338.0}, {"date": "2022-03-30", "close": 16.7, "volume": 7891.0}, {"date": "2022-03-31", "close": 16.3, "volume": 4318.0}, {"date": "2022-04-01", "close": 16.5, "volume": 4650.0}, {"date": "2022-04-04", "close": 17.4, "volume": 14764.0}, {"date": "2022-04-05", "close": 16.48, "volume": 8454.0}, {"date": "2022-04-06", "close": 16.2, "volume": 6417.0}, {"date": "2022-04-07", "close": 15.0, "volume": 15498.0}, {"date": "2022-04-08", "close": 14.5, "volume": 7665.0}, {"date": "2022-04-11", "close": 13.3, "volume": 4954.0}, {"date": "2022-04-12", "close": 13.1, "volume": 2687.0}, {"date": "2022-04-13", "close": 13.8, "volume": 3289.0}, {"date": "2022-04-14", "close": 14.3, "volume": 4065.0}, {"date": "2022-04-18", "close": 13.6, "volume": 5773.0}, {"date": "2022-04-19", "close": 13.699, "volume": 2691.0}, {"date": "2022-04-20", "close": 13.8, "volume": 906.0}, {"date": "2022-04-21", "close": 13.9, "volume": 2980.0}, {"date": "2022-04-22", "close": 12.846, "volume": 2565.0}, {"date": "2022-04-25", "close": 12.7, "volume": 1598.0}, {"date": "2022-04-26", "close": 11.9, "volume": 4619.0}, {"date": "2022-04-27", "close": 12.6, "volume": 2406.0}, {"date": "2022-04-28", "close": 13.0, "volume": 3482.0}, {"date": "2022-04-29", "close": 13.1, "volume": 2218.0}, {"date": "2022-05-02", "close": 13.3, "volume": 2165.0}, {"date": "2022-05-03", "close": 13.0, "volume": 1891.0}, {"date": "2022-05-04", "close": 14.1, "volume": 2768.0}, {"date": "2022-05-05", "close": 13.9, "volume": 1009.0}, {"date": "2022-05-06", "close": 14.0, "volume": 1488.0}, {"date": "2022-05-09", "close": 12.2, "volume": 6550.0}, {"date": "2022-05-10", "close": 12.134, "volume": 7608.0}, {"date": "2022-05-11", "close": 12.2, "volume": 4946.0}, {"date": "2022-05-12", "close": 12.4, "volume": 5982.0}, {"date": "2022-05-13", "close": 12.3, "volume": 4056.0}, {"date": "2022-05-16", "close": 12.3, "volume": 454.0}, {"date": "2022-05-17", "close": 12.1, "volume": 1882.0}, {"date": "2022-05-18", "close": 11.8, "volume": 2896.0}, {"date": "2022-05-19", "close": 12.1, "volume": 804.0}, {"date": "2022-05-20", "close": 11.6, "volume": 3909.0}, {"date": "2022-05-23", "close": 11.8, "volume": 3247.0}, {"date": "2022-05-24", "close": 11.9, "volume": 3188.0}, {"date": "2022-05-25", "close": 12.4, "volume": 1452.0}, {"date": "2022-05-26", "close": 13.1, "volume": 7879.0}, {"date": "2022-05-27", "close": 12.5, "volume": 25167.0}, {"date": "2022-05-31", "close": 12.3, "volume": 5597.0}, {"date": "2022-06-01", "close": 12.3, "volume": 6769.0}, {"date": "2022-06-02", "close": 12.4, "volume": 7035.0}, {"date": "2022-06-03", "close": 13.5, "volume": 13537.0}, {"date": "2022-06-06", "close": 12.9, "volume": 6987.0}, {"date": "2022-06-07", "close": 12.6, "volume": 6712.0}, {"date": "2022-06-08", "close": 13.2, "volume": 2627.0}, {"date": "2022-06-09", "close": 11.9, "volume": 5418.0}, {"date": "2022-06-10", "close": 12.4, "volume": 2541.0}, {"date": "2022-06-13", "close": 11.2, "volume": 6489.0}, {"date": "2022-06-14", "close": 11.2, "volume": 22613.0}, {"date": "2022-06-15", "close": 11.0, "volume": 941.0}, {"date": "2022-06-16", "close": 10.5, "volume": 14519.0}, {"date": "2022-06-17", "close": 11.4, "volume": 4753.0}, {"date": "2022-06-21", "close": 12.2, "volume": 5413.0}, {"date": "2022-06-22", "close": 11.6, "volume": 3506.0}, {"date": "2022-06-23", "close": 11.4, "volume": 7511.0}, {"date": "2022-06-24", "close": 11.7, "volume": 443.0}, {"date": "2022-06-27", "close": 12.4, "volume": 5823.0}, {"date": "2022-06-28", "close": 12.3, "volume": 2883.0}, {"date": "2022-06-29", "close": 11.8, "volume": 4817.0}, {"date": "2022-06-30", "close": 12.1, "volume": 3421.0}, {"date": "2022-07-01", "close": 12.6, "volume": 528.0}, {"date": "2022-07-05", "close": 12.0, "volume": 4639.0}, {"date": "2022-07-06", "close": 12.0, "volume": 477.0}, {"date": "2022-07-07", "close": 12.1, "volume": 5983.0}, {"date": "2022-07-08", "close": 11.8, "volume": 1229.0}, {"date": "2022-07-11", "close": 11.8, "volume": 444.0}, {"date": "2022-07-12", "close": 11.601, "volume": 3515.0}, {"date": "2022-07-13", "close": 11.8, "volume": 19259.0}, {"date": "2022-07-14", "close": 11.8, "volume": 2327.0}, {"date": "2022-07-15", "close": 11.631, "volume": 3211.0}, {"date": "2022-07-18", "close": 11.8, "volume": 3513.0}, {"date": "2022-07-19", "close": 11.6, "volume": 9091.0}, {"date": "2022-07-20", "close": 11.6, "volume": 8861.0}, {"date": "2022-07-21", "close": 11.9, "volume": 1431.0}, {"date": "2022-07-22", "close": 11.1, "volume": 4977.0}, {"date": "2022-07-25", "close": 11.3, "volume": 1952.0}, {"date": "2022-07-26", "close": 10.5, "volume": 3707.0}, {"date": "2022-07-27", "close": 10.3, "volume": 6431.0}, {"date": "2022-07-28", "close": 10.2, "volume": 12117.0}, {"date": "2022-07-29", "close": 10.0, "volume": 15651.0}, {"date": "2022-08-01", "close": 10.5, "volume": 4240.0}, {"date": "2022-08-02", "close": 11.369, "volume": 3871.0}, {"date": "2022-08-03", "close": 10.7, "volume": 5535.0}, {"date": "2022-08-04", "close": 11.0, "volume": 2449.0}, {"date": "2022-08-05", "close": 11.0, "volume": 2255.0}, {"date": "2022-08-08", "close": 11.1, "volume": 4421.0}, {"date": "2022-08-09", "close": 10.9, "volume": 3380.0}, {"date": "2022-08-10", "close": 11.1, "volume": 2485.0}, {"date": "2022-08-11", "close": 11.2, "volume": 2218.0}, {"date": "2022-08-12", "close": 11.5, "volume": 2103.0}, {"date": "2022-08-15", "close": 11.4, "volume": 1501.0}, {"date": "2022-08-16", "close": 9.4, "volume": 19720.0}, {"date": "2022-08-17", "close": 9.48, "volume": 10886.0}, {"date": "2022-08-18", "close": 9.401, "volume": 1671.0}, {"date": "2022-08-19", "close": 9.7, "volume": 3882.0}, {"date": "2022-08-22", "close": 9.6, "volume": 15419.0}, {"date": "2022-08-23", "close": 9.3, "volume": 3367.0}, {"date": "2022-08-24", "close": 8.548, "volume": 7483.0}, {"date": "2022-08-25", "close": 9.45, "volume": 2116.0}, {"date": "2022-08-26", "close": 9.5, "volume": 5019.0}, {"date": "2022-08-29", "close": 9.5, "volume": 3000.0}, {"date": "2022-08-30", "close": 9.5, "volume": 4827.0}, {"date": "2022-08-31", "close": 9.9, "volume": 875.0}, {"date": "2022-09-01", "close": 10.6, "volume": 3434.0}, {"date": "2022-09-02", "close": 10.3, "volume": 3496.0}, {"date": "2022-09-06", "close": 10.6, "volume": 3827.0}, {"date": "2022-09-07", "close": 11.4, "volume": 3144.0}, {"date": "2022-09-08", "close": 11.8, "volume": 6661.0}, {"date": "2022-09-09", "close": 12.3, "volume": 3857.0}, {"date": "2022-09-12", "close": 11.8, "volume": 3509.0}, {"date": "2022-09-13", "close": 12.0, "volume": 3183.0}, {"date": "2022-09-14", "close": 12.3, "volume": 3146.0}, {"date": "2022-09-15", "close": 12.5, "volume": 4086.0}, {"date": "2022-09-16", "close": 9.5, "volume": 11875.0}, {"date": "2022-09-19", "close": 10.2, "volume": 8106.0}, {"date": "2022-09-20", "close": 9.6, "volume": 7763.0}, {"date": "2022-09-21", "close": 9.723, "volume": 1345.0}, {"date": "2022-09-22", "close": 9.1, "volume": 4128.0}, {"date": "2022-09-23", "close": 9.34, "volume": 5035.0}, {"date": "2022-09-26", "close": 8.9, "volume": 1633.0}, {"date": "2022-09-27", "close": 9.5, "volume": 2307.0}, {"date": "2022-09-28", "close": 9.302, "volume": 1873.0}, {"date": "2022-09-29", "close": 8.704, "volume": 5193.0}, {"date": "2022-09-30", "close": 9.18, "volume": 4774.0}, {"date": "2022-10-03", "close": 9.548, "volume": 5300.0}, {"date": "2022-10-04", "close": 9.39, "volume": 4963.0}, {"date": "2022-10-05", "close": 8.413, "volume": 11652.0}, {"date": "2022-10-06", "close": 7.95, "volume": 9220.0}, {"date": "2022-10-07", "close": 8.1, "volume": 3981.0}, {"date": "2022-10-10", "close": 8.001, "volume": 1599.0}, {"date": "2022-10-11", "close": 7.801, "volume": 2181.0}, {"date": "2022-10-12", "close": 7.726, "volume": 3541.0}, {"date": "2022-10-13", "close": 7.802, "volume": 2987.0}, {"date": "2022-10-14", "close": 7.863, "volume": 2365.0}, {"date": "2022-10-17", "close": 7.5, "volume": 10106.0}, {"date": "2022-10-18", "close": 7.647, "volume": 1160.0}, {"date": "2022-10-19", "close": 7.578, "volume": 2003.0}, {"date": "2022-10-20", "close": 7.6, "volume": 2956.0}, {"date": "2022-10-21", "close": 7.203, "volume": 3576.0}, {"date": "2022-10-24", "close": 7.218, "volume": 6495.0}, {"date": "2022-10-25", "close": 7.001, "volume": 3059.0}, {"date": "2022-10-26", "close": 7.223, "volume": 3086.0}, {"date": "2022-10-27", "close": 7.868, "volume": 2291.0}, {"date": "2022-10-28", "close": 7.876, "volume": 3464.0}, {"date": "2022-10-31", "close": 8.288, "volume": 11917.0}, {"date": "2022-11-01", "close": 7.78, "volume": 951.0}, {"date": "2022-11-02", "close": 7.8, "volume": 1313.0}, {"date": "2022-11-03", "close": 7.6, "volume": 775.0}, {"date": "2022-11-04", "close": 7.0, "volume": 7303.0}, {"date": "2022-11-07", "close": 6.78, "volume": 3690.0}, {"date": "2022-11-08", "close": 7.0, "volume": 6799.0}, {"date": "2022-11-09", "close": 6.391, "volume": 4731.0}, {"date": "2022-11-10", "close": 6.801, "volume": 3445.0}, {"date": "2022-11-11", "close": 6.534, "volume": 4552.0}, {"date": "2022-11-14", "close": 6.8, "volume": 3070.0}, {"date": "2022-11-15", "close": 6.825, "volume": 2332.0}, {"date": "2022-11-16", "close": 6.423, "volume": 1977.0}, {"date": "2022-11-17", "close": 6.6, "volume": 4926.0}, {"date": "2022-11-18", "close": 6.728, "volume": 9149.0}, {"date": "2022-11-21", "close": 6.607, "volume": 3966.0}, {"date": "2022-11-22", "close": 7.289, "volume": 3170.0}, {"date": "2022-11-23", "close": 6.452, "volume": 1841.0}, {"date": "2022-11-25", "close": 6.65, "volume": 209.0}, {"date": "2022-11-28", "close": 6.899, "volume": 2894.0}, {"date": "2022-11-29", "close": 6.9, "volume": 235.0}, {"date": "2022-11-30", "close": 6.863, "volume": 12729.0}, {"date": "2022-12-01", "close": 8.3, "volume": 6400.0}, {"date": "2022-12-02", "close": 7.0, "volume": 19264.0}, {"date": "2022-12-05", "close": 6.5, "volume": 4153.0}, {"date": "2022-12-06", "close": 5.902, "volume": 13773.0}, {"date": "2022-12-07", "close": 5.909, "volume": 11393.0}, {"date": "2022-12-08", "close": 5.624, "volume": 9039.0}, {"date": "2022-12-09", "close": 5.819, "volume": 3370.0}, {"date": "2022-12-12", "close": 5.801, "volume": 2762.0}, {"date": "2022-12-13", "close": 6.501, "volume": 21391.0}, {"date": "2022-12-14", "close": 6.9, "volume": 13026.0}, {"date": "2022-12-15", "close": 6.739, "volume": 7089.0}, {"date": "2022-12-16", "close": 5.905, "volume": 8194.0}, {"date": "2022-12-19", "close": 5.653, "volume": 15010.0}, {"date": "2022-12-20", "close": 5.778, "volume": 6073.0}, {"date": "2022-12-21", "close": 5.656, "volume": 6393.0}, {"date": "2022-12-22", "close": 6.1, "volume": 5665.0}, {"date": "2022-12-23", "close": 6.403, "volume": 7702.0}, {"date": "2022-12-27", "close": 5.403, "volume": 18490.0}, {"date": "2022-12-28", "close": 5.697, "volume": 9148.0}, {"date": "2022-12-29", "close": 5.735, "volume": 6528.0}, {"date": "2022-12-30", "close": 5.36, "volume": 21281.0}, {"date": "2023-01-03", "close": 5.3, "volume": 2312.0}, {"date": "2023-01-04", "close": 5.343, "volume": 3538.0}, {"date": "2023-01-05", "close": 5.377, "volume": 3362.0}, {"date": "2023-01-06", "close": 5.595, "volume": 6457.0}, {"date": "2023-01-09", "close": 5.526, "volume": 2613.0}, {"date": "2023-01-10", "close": 6.002, "volume": 4436.0}, {"date": "2023-01-11", "close": 7.21, "volume": 6657.0}, {"date": "2023-01-12", "close": 6.8336, "volume": 2731.0}, {"date": "2023-01-13", "close": 6.797, "volume": 4416.0}, {"date": "2023-01-17", "close": 7.2, "volume": 2948.0}, {"date": "2023-01-18", "close": 7.2, "volume": 3048.0}, {"date": "2023-01-19", "close": 7.39, "volume": 2567.0}, {"date": "2023-01-20", "close": 6.901, "volume": 1682.0}, {"date": "2023-01-23", "close": 7.299, "volume": 4009.0}, {"date": "2023-01-24", "close": 7.7, "volume": 2568.0}, {"date": "2023-01-25", "close": 7.201, "volume": 535.0}, {"date": "2023-01-26", "close": 7.3, "volume": 2566.0}, {"date": "2023-01-27", "close": 7.3, "volume": 1654.0}, {"date": "2023-01-30", "close": 7.3, "volume": 1475.0}, {"date": "2023-01-31", "close": 7.401, "volume": 1848.0}, {"date": "2023-02-01", "close": 7.5, "volume": 2398.0}, {"date": "2023-02-02", "close": 7.937, "volume": 4956.0}, {"date": "2023-02-03", "close": 8.3, "volume": 5070.0}, {"date": "2023-02-06", "close": 8.5, "volume": 1595.0}, {"date": "2023-02-07", "close": 7.9, "volume": 912.0}, {"date": "2023-02-08", "close": 7.601, "volume": 3481.0}, {"date": "2023-02-09", "close": 7.7, "volume": 723.0}, {"date": "2023-02-10", "close": 7.55, "volume": 662.0}, {"date": "2023-02-13", "close": 8.0, "volume": 1676.0}, {"date": "2023-02-14", "close": 7.601, "volume": 3534.0}, {"date": "2023-02-15", "close": 7.7, "volume": 2684.0}, {"date": "2023-02-16", "close": 8.0, "volume": 4242.0}, {"date": "2023-02-17", "close": 8.45, "volume": 2055.0}, {"date": "2023-02-21", "close": 8.016, "volume": 4329.0}, {"date": "2023-02-22", "close": 8.112, "volume": 592.0}, {"date": "2023-02-23", "close": 8.5, "volume": 4684.0}, {"date": "2023-02-24", "close": 8.201, "volume": 1696.0}, {"date": "2023-02-27", "close": 8.3, "volume": 1610.0}, {"date": "2023-02-28", "close": 8.069, "volume": 2313.0}, {"date": "2023-03-01", "close": 8.1, "volume": 1767.0}, {"date": "2023-03-02", "close": 8.18, "volume": 752.0}, {"date": "2023-03-03", "close": 8.205, "volume": 1134.0}, {"date": "2023-03-06", "close": 8.326, "volume": 1523.0}, {"date": "2023-03-07", "close": 8.0, "volume": 1877.0}, {"date": "2023-03-08", "close": 7.9, "volume": 455.0}, {"date": "2023-03-09", "close": 7.9, "volume": 1250.0}, {"date": "2023-03-10", "close": 7.794, "volume": 10187.0}, {"date": "2023-03-13", "close": 8.071, "volume": 2553.0}, {"date": "2023-03-14", "close": 7.958, "volume": 3794.0}, {"date": "2023-03-15", "close": 7.6, "volume": 1195.0}, {"date": "2023-03-16", "close": 7.902, "volume": 1984.0}, {"date": "2023-03-17", "close": 8.0, "volume": 2028.0}, {"date": "2023-03-20", "close": 8.0, "volume": 4024.0}, {"date": "2023-03-21", "close": 8.008, "volume": 929.0}, {"date": "2023-03-22", "close": 7.7, "volume": 4987.0}, {"date": "2023-03-23", "close": 8.097, "volume": 1040.0}, {"date": "2023-03-24", "close": 8.283, "volume": 1033.0}, {"date": "2023-03-27", "close": 8.15, "volume": 543.0}, {"date": "2023-03-28", "close": 8.4, "volume": 3130.0}, {"date": "2023-03-29", "close": 8.4, "volume": 2321.0}, {"date": "2023-03-30", "close": 8.35, "volume": 3871.0}, {"date": "2023-03-31", "close": 7.98, "volume": 7670.0}, {"date": "2023-04-03", "close": 7.9, "volume": 1025.0}, {"date": "2023-04-04", "close": 8.18, "volume": 2224.0}, {"date": "2023-04-05", "close": 8.188, "volume": 818.0}, {"date": "2023-04-06", "close": 9.0, "volume": 9944.0}, {"date": "2023-04-10", "close": 10.6, "volume": 16544.0}, {"date": "2023-04-11", "close": 9.201, "volume": 17113.0}, {"date": "2023-04-12", "close": 9.85, "volume": 2935.0}, {"date": "2023-04-13", "close": 9.5, "volume": 4140.0}, {"date": "2023-04-14", "close": 9.691, "volume": 666.0}, {"date": "2023-04-17", "close": 8.426, "volume": 5667.0}, {"date": "2023-04-18", "close": 8.692, "volume": 2891.0}, {"date": "2023-04-19", "close": 9.399, "volume": 2591.0}, {"date": "2023-04-20", "close": 9.074, "volume": 1065.0}, {"date": "2023-04-21", "close": 9.175, "volume": 623.0}, {"date": "2023-04-24", "close": 9.703, "volume": 3728.0}, {"date": "2023-04-25", "close": 9.917, "volume": 918.0}, {"date": "2023-04-26", "close": 9.297, "volume": 7360.0}, {"date": "2023-04-27", "close": 10.0, "volume": 3265.0}, {"date": "2023-04-28", "close": 10.6, "volume": 6147.0}, {"date": "2023-05-01", "close": 10.2, "volume": 3405.0}, {"date": "2023-05-02", "close": 10.4, "volume": 3317.0}, {"date": "2023-05-03", "close": 10.3, "volume": 5645.0}, {"date": "2023-05-04", "close": 10.1, "volume": 2035.0}, {"date": "2023-05-05", "close": 9.9, "volume": 2457.0}, {"date": "2023-05-08", "close": 10.2, "volume": 775.0}, {"date": "2023-05-09", "close": 9.872, "volume": 2290.0}, {"date": "2023-05-10", "close": 9.99, "volume": 1724.0}, {"date": "2023-05-11", "close": 10.3, "volume": 4731.0}, {"date": "2023-05-12", "close": 10.9, "volume": 6087.0}, {"date": "2023-05-15", "close": 11.95, "volume": 2920.0}, {"date": "2023-05-16", "close": 13.2, "volume": 9798.0}, {"date": "2023-05-17", "close": 13.5, "volume": 5356.0}, {"date": "2023-05-18", "close": 13.469, "volume": 11231.0}, {"date": "2023-05-19", "close": 14.5, "volume": 32542.0}, {"date": "2023-05-22", "close": 14.4, "volume": 9846.0}, {"date": "2023-05-23", "close": 14.4, "volume": 6541.0}, {"date": "2023-05-24", "close": 14.1, "volume": 4415.0}, {"date": "2023-05-25", "close": 15.6, "volume": 22201.0}, {"date": "2023-05-26", "close": 15.0, "volume": 3486.0}, {"date": "2023-05-30", "close": 16.3, "volume": 13514.0}, {"date": "2023-05-31", "close": 15.3, "volume": 11419.0}, {"date": "2023-06-01", "close": 15.5, "volume": 7056.0}, {"date": "2023-06-02", "close": 15.2, "volume": 3271.0}, {"date": "2023-06-05", "close": 14.0, "volume": 6714.0}, {"date": "2023-06-06", "close": 12.7, "volume": 8675.0}, {"date": "2023-06-07", "close": 12.8, "volume": 18430.0}, {"date": "2023-06-08", "close": 13.6, "volume": 9472.0}, {"date": "2023-06-09", "close": 12.12, "volume": 19190.0}, {"date": "2023-06-12", "close": 13.0, "volume": 6168.0}, {"date": "2023-06-13", "close": 11.5, "volume": 14276.0}, {"date": "2023-06-14", "close": 12.1, "volume": 4254.0}, {"date": "2023-06-15", "close": 12.3, "volume": 2837.0}, {"date": "2023-06-16", "close": 14.5, "volume": 19508.0}, {"date": "2023-06-20", "close": 14.1, "volume": 2671.0}, {"date": "2023-06-21", "close": 13.8, "volume": 3092.0}, {"date": "2023-06-22", "close": 13.2, "volume": 2667.0}, {"date": "2023-06-23", "close": 13.5, "volume": 3229.0}, {"date": "2023-06-26", "close": 13.7, "volume": 2332.0}, {"date": "2023-06-27", "close": 13.0, "volume": 4964.0}, {"date": "2023-06-28", "close": 12.4, "volume": 5531.0}, {"date": "2023-06-29", "close": 12.6, "volume": 1332.0}, {"date": "2023-06-30", "close": 13.1, "volume": 1462.0}, {"date": "2023-07-03", "close": 13.6, "volume": 2979.0}, {"date": "2023-07-05", "close": 14.0, "volume": 6188.0}, {"date": "2023-07-06", "close": 14.0, "volume": 1720.0}, {"date": "2023-07-07", "close": 13.9, "volume": 2041.0}, {"date": "2023-07-10", "close": 13.7, "volume": 10214.0}, {"date": "2023-07-11", "close": 14.55, "volume": 7317.0}, {"date": "2023-07-12", "close": 13.9, "volume": 3106.0}, {"date": "2023-07-13", "close": 13.9, "volume": 1566.0}, {"date": "2023-07-14", "close": 13.6, "volume": 2302.0}, {"date": "2023-07-17", "close": 13.3, "volume": 7236.0}, {"date": "2023-07-18", "close": 14.0, "volume": 1541.0}, {"date": "2023-07-19", "close": 13.7, "volume": 2416.0}, {"date": "2023-07-20", "close": 13.3, "volume": 2771.0}, {"date": "2023-07-21", "close": 13.5, "volume": 2312.0}, {"date": "2023-07-24", "close": 12.5, "volume": 6922.0}, {"date": "2023-07-25", "close": 12.6, "volume": 1037.0}, {"date": "2023-07-26", "close": 12.5, "volume": 2727.0}, {"date": "2023-07-27", "close": 12.6, "volume": 1601.0}, {"date": "2023-07-28", "close": 13.2, "volume": 8881.0}, {"date": "2023-07-31", "close": 13.1, "volume": 1547.0}, {"date": "2023-08-01", "close": 12.783, "volume": 4742.0}, {"date": "2023-08-02", "close": 12.5, "volume": 2567.0}, {"date": "2023-08-03", "close": 12.5, "volume": 1022.0}, {"date": "2023-08-04", "close": 11.1, "volume": 6493.0}, {"date": "2023-08-07", "close": 11.6, "volume": 4324.0}, {"date": "2023-08-08", "close": 10.8, "volume": 13135.0}, {"date": "2023-08-09", "close": 10.6, "volume": 6533.0}, {"date": "2023-08-10", "close": 10.5, "volume": 5103.0}, {"date": "2023-08-11", "close": 10.4, "volume": 3327.0}, {"date": "2023-08-14", "close": 10.0, "volume": 4594.0}, {"date": "2023-08-15", "close": 9.794, "volume": 9995.0}, {"date": "2023-08-16", "close": 9.599, "volume": 1904.0}, {"date": "2023-08-17", "close": 9.999, "volume": 7203.0}, {"date": "2023-08-18", "close": 10.1, "volume": 1959.0}, {"date": "2023-08-21", "close": 10.0, "volume": 3884.0}, {"date": "2023-08-22", "close": 9.584, "volume": 4736.0}, {"date": "2023-08-23", "close": 9.75, "volume": 332.0}, {"date": "2023-08-24", "close": 10.2, "volume": 1225.0}, {"date": "2023-08-25", "close": 10.96, "volume": 4816.0}, {"date": "2023-08-28", "close": 11.2, "volume": 5649.0}, {"date": "2023-08-29", "close": 12.3, "volume": 7930.0}, {"date": "2023-08-30", "close": 11.1, "volume": 2142.0}, {"date": "2023-08-31", "close": 11.5, "volume": 6535.0}, {"date": "2023-09-01", "close": 10.2, "volume": 7748.0}, {"date": "2023-09-05", "close": 9.84, "volume": 4195.0}, {"date": "2023-09-06", "close": 9.54, "volume": 3597.0}, {"date": "2023-09-07", "close": 9.8, "volume": 5828.0}, {"date": "2023-09-08", "close": 9.9, "volume": 2109.0}, {"date": "2023-09-11", "close": 9.506, "volume": 4796.0}, {"date": "2023-09-12", "close": 9.4, "volume": 4431.0}, {"date": "2023-09-13", "close": 9.101, "volume": 2566.0}, {"date": "2023-09-14", "close": 9.291, "volume": 3293.0}, {"date": "2023-09-15", "close": 9.189, "volume": 1114.0}, {"date": "2023-09-18", "close": 10.4, "volume": 16116.0}, {"date": "2023-09-19", "close": 12.5, "volume": 26354.0}, {"date": "2023-09-20", "close": 11.3, "volume": 22641.0}, {"date": "2023-09-21", "close": 11.7, "volume": 7409.0}, {"date": "2023-09-22", "close": 12.2, "volume": 8163.0}, {"date": "2023-09-25", "close": 11.4, "volume": 13518.0}, {"date": "2023-09-26", "close": 11.4, "volume": 4860.0}, {"date": "2023-09-27", "close": 11.6, "volume": 1975.0}, {"date": "2023-09-28", "close": 11.2, "volume": 3731.0}, {"date": "2023-09-29", "close": 10.9, "volume": 3371.0}, {"date": "2023-10-02", "close": 10.5, "volume": 1505.0}, {"date": "2023-10-03", "close": 10.3, "volume": 2679.0}, {"date": "2023-10-04", "close": 10.1, "volume": 2189.0}, {"date": "2023-10-05", "close": 10.1, "volume": 2548.0}, {"date": "2023-10-06", "close": 10.1, "volume": 5025.0}, {"date": "2023-10-09", "close": 9.95, "volume": 1088.0}, {"date": "2023-10-10", "close": 10.2, "volume": 1582.0}, {"date": "2023-10-11", "close": 10.9, "volume": 5811.0}, {"date": "2023-10-12", "close": 10.9, "volume": 2432.0}, {"date": "2023-10-13", "close": 10.5, "volume": 1560.0}, {"date": "2023-10-16", "close": 10.2, "volume": 5357.0}, {"date": "2023-10-17", "close": 10.0, "volume": 7944.0}, {"date": "2023-10-18", "close": 9.6, "volume": 1587.0}, {"date": "2023-10-19", "close": 9.3, "volume": 1980.0}, {"date": "2023-10-20", "close": 9.063, "volume": 3187.0}, {"date": "2023-10-23", "close": 9.3, "volume": 3270.0}, {"date": "2023-10-24", "close": 9.0, "volume": 994.0}, {"date": "2023-10-25", "close": 8.65, "volume": 1743.0}, {"date": "2023-10-26", "close": 8.569, "volume": 3743.0}, {"date": "2023-10-27", "close": 8.3, "volume": 9145.0}, {"date": "2023-10-30", "close": 8.106, "volume": 7897.0}, {"date": "2023-10-31", "close": 8.15, "volume": 1322.0}, {"date": "2023-11-01", "close": 8.3, "volume": 2943.0}, {"date": "2023-11-02", "close": 9.05, "volume": 3496.0}, {"date": "2023-11-03", "close": 9.0, "volume": 4360.0}, {"date": "2023-11-06", "close": 9.1, "volume": 1006.0}, {"date": "2023-11-07", "close": 9.7, "volume": 3000.0}, {"date": "2023-11-08", "close": 10.4, "volume": 3316.0}, {"date": "2023-11-09", "close": 9.949, "volume": 6018.0}, {"date": "2023-11-10", "close": 8.601, "volume": 2071.0}, {"date": "2023-11-13", "close": 8.645, "volume": 3261.0}, {"date": "2023-11-14", "close": 8.999, "volume": 5858.0}, {"date": "2023-11-15", "close": 8.375, "volume": 4846.0}, {"date": "2023-11-16", "close": 8.109, "volume": 7811.0}, {"date": "2023-11-17", "close": 8.31, "volume": 2133.0}, {"date": "2023-11-20", "close": 9.236, "volume": 22357.0}, {"date": "2023-11-21", "close": 9.81, "volume": 21747.0}, {"date": "2023-11-22", "close": 11.1, "volume": 19322.0}, {"date": "2023-11-24", "close": 13.2, "volume": 31663.0}, {"date": "2023-11-27", "close": 15.0, "volume": 76815.0}, {"date": "2023-11-28", "close": 13.8, "volume": 32978.0}, {"date": "2023-11-29", "close": 12.35, "volume": 24398.0}, {"date": "2023-11-30", "close": 12.4, "volume": 11233.0}, {"date": "2023-12-01", "close": 11.7, "volume": 12296.0}, {"date": "2023-12-04", "close": 11.5, "volume": 6003.0}, {"date": "2023-12-05", "close": 11.2, "volume": 6771.0}, {"date": "2023-12-06", "close": 11.0, "volume": 7047.0}, {"date": "2023-12-07", "close": 10.5, "volume": 3882.0}, {"date": "2023-12-08", "close": 10.2, "volume": 2454.0}, {"date": "2023-12-11", "close": 11.9, "volume": 16270.0}, {"date": "2023-12-12", "close": 11.3, "volume": 10337.0}, {"date": "2023-12-13", "close": 11.6, "volume": 8293.0}, {"date": "2023-12-14", "close": 13.1, "volume": 36979.0}, {"date": "2023-12-15", "close": 11.9, "volume": 20049.0}, {"date": "2023-12-18", "close": 12.1, "volume": 12812.0}, {"date": "2023-12-19", "close": 12.8, "volume": 9126.0}, {"date": "2023-12-20", "close": 11.8, "volume": 14422.0}, {"date": "2023-12-21", "close": 12.0, "volume": 9357.0}, {"date": "2023-12-22", "close": 12.1, "volume": 8191.0}, {"date": "2023-12-26", "close": 11.5, "volume": 8122.0}, {"date": "2023-12-27", "close": 11.3, "volume": 2897.0}, {"date": "2023-12-28", "close": 11.2, "volume": 16649.0}, {"date": "2023-12-29", "close": 11.1, "volume": 38721.0}, {"date": "2024-01-02", "close": 10.7, "volume": 5971.0}, {"date": "2024-01-03", "close": 11.0, "volume": 4416.0}, {"date": "2024-01-04", "close": 11.2, "volume": 4379.0}, {"date": "2024-01-05", "close": 11.1, "volume": 25238.0}, {"date": "2024-01-08", "close": 11.2, "volume": 7861.0}, {"date": "2024-01-09", "close": 10.9, "volume": 2117.0}, {"date": "2024-01-10", "close": 11.1, "volume": 1545.0}, {"date": "2024-01-11", "close": 10.9, "volume": 2877.0}, {"date": "2024-01-12", "close": 11.4, "volume": 4360.0}, {"date": "2024-01-16", "close": 11.1, "volume": 6460.0}, {"date": "2024-01-17", "close": 11.0, "volume": 6377.0}, {"date": "2024-01-18", "close": 10.3, "volume": 6271.0}, {"date": "2024-01-19", "close": 10.4, "volume": 5975.0}, {"date": "2024-01-22", "close": 10.6, "volume": 3545.0}, {"date": "2024-01-23", "close": 11.1, "volume": 2956.0}, {"date": "2024-01-24", "close": 11.2, "volume": 2105.0}, {"date": "2024-01-25", "close": 11.1, "volume": 5656.0}, {"date": "2024-01-26", "close": 10.8, "volume": 2930.0}, {"date": "2024-01-29", "close": 10.85, "volume": 3715.0}, {"date": "2024-01-30", "close": 10.4, "volume": 6038.0}, {"date": "2024-01-31", "close": 9.9, "volume": 13149.0}, {"date": "2024-02-01", "close": 10.3, "volume": 3645.0}, {"date": "2024-02-02", "close": 10.1, "volume": 2086.0}, {"date": "2024-02-05", "close": 9.99, "volume": 1771.0}, {"date": "2024-02-06", "close": 9.996, "volume": 2784.0}, {"date": "2024-02-07", "close": 10.5, "volume": 6342.0}, {"date": "2024-02-08", "close": 9.451, "volume": 29096.0}, {"date": "2024-02-09", "close": 10.1, "volume": 16089.0}, {"date": "2024-02-12", "close": 10.0, "volume": 3931.0}, {"date": "2024-02-13", "close": 9.601, "volume": 6028.0}, {"date": "2024-02-14", "close": 10.1, "volume": 5743.0}, {"date": "2024-02-15", "close": 9.958, "volume": 1908.0}, {"date": "2024-02-16", "close": 9.9, "volume": 3309.0}, {"date": "2024-02-20", "close": 10.1, "volume": 8575.0}, {"date": "2024-02-21", "close": 9.956, "volume": 4615.0}, {"date": "2024-02-22", "close": 10.5, "volume": 7752.0}, {"date": "2024-02-23", "close": 11.4, "volume": 6603.0}, {"date": "2024-02-26", "close": 11.5, "volume": 24091.0}, {"date": "2024-02-27", "close": 11.5, "volume": 3151.0}, {"date": "2024-02-28", "close": 11.7, "volume": 4586.0}, {"date": "2024-02-29", "close": 12.8, "volume": 9375.0}, {"date": "2024-03-01", "close": 11.9, "volume": 6189.0}, {"date": "2024-03-04", "close": 12.5, "volume": 4763.0}, {"date": "2024-03-05", "close": 12.4, "volume": 1544.0}, {"date": "2024-03-06", "close": 12.0, "volume": 1591.0}, {"date": "2024-03-07", "close": 11.3, "volume": 5450.0}, {"date": "2024-03-08", "close": 11.7, "volume": 5987.0}, {"date": "2024-03-11", "close": 10.8, "volume": 4965.0}, {"date": "2024-03-12", "close": 10.8, "volume": 5468.0}, {"date": "2024-03-13", "close": 10.3, "volume": 3048.0}, {"date": "2024-03-14", "close": 9.7, "volume": 20396.0}, {"date": "2024-03-15", "close": 9.799, "volume": 6191.0}, {"date": "2024-03-18", "close": 9.991, "volume": 7887.0}, {"date": "2024-03-19", "close": 10.4, "volume": 5045.0}, {"date": "2024-03-20", "close": 9.8, "volume": 6464.0}, {"date": "2024-03-21", "close": 9.71, "volume": 3024.0}, {"date": "2024-03-22", "close": 9.859, "volume": 2217.0}, {"date": "2024-03-25", "close": 10.1, "volume": 3277.0}, {"date": "2024-03-26", "close": 9.3, "volume": 1504.0}, {"date": "2024-03-27", "close": 9.6, "volume": 1728.0}, {"date": "2024-03-28", "close": 9.65, "volume": 6266.0}, {"date": "2024-04-01", "close": 9.6, "volume": 1657.0}, {"date": "2024-04-02", "close": 9.92, "volume": 4833.0}, {"date": "2024-04-03", "close": 9.979, "volume": 2032.0}, {"date": "2024-04-04", "close": 9.949, "volume": 5668.0}, {"date": "2024-04-05", "close": 9.858, "volume": 4748.0}, {"date": "2024-04-08", "close": 9.606, "volume": 2468.0}, {"date": "2024-04-09", "close": 9.901, "volume": 4991.0}, {"date": "2024-04-10", "close": 9.6, "volume": 2365.0}, {"date": "2024-04-11", "close": 9.758, "volume": 1760.0}, {"date": "2024-04-12", "close": 9.5, "volume": 939.0}, {"date": "2024-04-15", "close": 8.819, "volume": 14629.0}, {"date": "2024-04-16", "close": 8.866, "volume": 4057.0}, {"date": "2024-04-17", "close": 8.7, "volume": 1550.0}, {"date": "2024-04-18", "close": 8.6, "volume": 1138.0}, {"date": "2024-04-19", "close": 9.101, "volume": 6290.0}, {"date": "2024-04-22", "close": 8.2, "volume": 9236.0}, {"date": "2024-04-23", "close": 8.718, "volume": 12707.0}, {"date": "2024-04-24", "close": 7.861, "volume": 15620.0}, {"date": "2024-04-25", "close": 8.072, "volume": 18868.0}, {"date": "2024-04-26", "close": 7.401, "volume": 23276.0}, {"date": "2024-04-29", "close": 8.101, "volume": 15329.0}, {"date": "2024-04-30", "close": 7.901, "volume": 8103.0}, {"date": "2024-05-01", "close": 8.002, "volume": 2969.0}, {"date": "2024-05-02", "close": 8.498, "volume": 6275.0}, {"date": "2024-05-03", "close": 8.6, "volume": 1901.0}, {"date": "2024-05-06", "close": 8.201, "volume": 6450.0}, {"date": "2024-05-07", "close": 8.2, "volume": 2640.0}, {"date": "2024-05-08", "close": 8.1, "volume": 4152.0}, {"date": "2024-05-09", "close": 8.0, "volume": 3001.0}, {"date": "2024-05-10", "close": 7.801, "volume": 2711.0}, {"date": "2024-05-13", "close": 7.737, "volume": 4107.0}, {"date": "2024-05-14", "close": 8.26, "volume": 5348.0}, {"date": "2024-05-15", "close": 8.2, "volume": 2647.0}, {"date": "2024-05-16", "close": 8.2, "volume": 6433.0}, {"date": "2024-05-17", "close": 7.827, "volume": 3376.0}, {"date": "2024-05-20", "close": 7.6, "volume": 6950.0}, {"date": "2024-05-21", "close": 7.5, "volume": 2576.0}, {"date": "2024-05-22", "close": 7.551, "volume": 5082.0}, {"date": "2024-05-23", "close": 7.61, "volume": 4214.0}, {"date": "2024-05-24", "close": 9.0, "volume": 32397.0}, {"date": "2024-05-28", "close": 8.3, "volume": 3908.0}, {"date": "2024-05-29", "close": 8.205, "volume": 3587.0}, {"date": "2024-05-30", "close": 7.941, "volume": 5809.0}, {"date": "2024-05-31", "close": 8.299, "volume": 6336.0}, {"date": "2024-06-03", "close": 8.3, "volume": 4151.0}, {"date": "2024-06-04", "close": 8.1001, "volume": 1416.0}, {"date": "2024-06-05", "close": 7.801, "volume": 6851.0}, {"date": "2024-06-06", "close": 8.149, "volume": 1038.0}, {"date": "2024-06-07", "close": 7.975, "volume": 6091.0}, {"date": "2024-06-10", "close": 7.35, "volume": 9524.0}, {"date": "2024-06-11", "close": 7.7, "volume": 3199.0}, {"date": "2024-06-12", "close": 7.699, "volume": 2875.0}, {"date": "2024-06-13", "close": 7.193, "volume": 13819.0}, {"date": "2024-06-14", "close": 7.2, "volume": 7684.0}, {"date": "2024-06-17", "close": 7.063, "volume": 4560.0}, {"date": "2024-06-18", "close": 7.07, "volume": 10335.0}, {"date": "2024-06-20", "close": 7.187, "volume": 4505.0}, {"date": "2024-06-21", "close": 6.639, "volume": 24278.0}, {"date": "2024-06-24", "close": 6.475, "volume": 12922.0}, {"date": "2024-06-25", "close": 6.451, "volume": 4572.0}, {"date": "2024-06-26", "close": 7.887, "volume": 78473.0}, {"date": "2024-06-27", "close": 9.15, "volume": 42015.0}, {"date": "2024-06-28", "close": 8.343, "volume": 28783.0}, {"date": "2024-07-01", "close": 8.801, "volume": 10581.0}, {"date": "2024-07-02", "close": 8.617, "volume": 4281.0}, {"date": "2024-07-03", "close": 8.715, "volume": 4743.0}, {"date": "2024-07-05", "close": 8.811, "volume": 3149.0}, {"date": "2024-07-08", "close": 9.0, "volume": 4378.0}, {"date": "2024-07-09", "close": 9.2, "volume": 6859.0}, {"date": "2024-07-10", "close": 8.701, "volume": 7598.0}, {"date": "2024-07-11", "close": 8.203, "volume": 7222.0}, {"date": "2024-07-12", "close": 8.348, "volume": 6108.0}, {"date": "2024-07-15", "close": 8.5, "volume": 2596.0}, {"date": "2024-07-16", "close": 8.235, "volume": 2606.0}, {"date": "2024-07-17", "close": 9.3, "volume": 33850.0}, {"date": "2024-07-18", "close": 8.53, "volume": 17462.0}, {"date": "2024-07-19", "close": 8.802, "volume": 2462.0}, {"date": "2024-07-22", "close": 9.013, "volume": 3079.0}, {"date": "2024-07-23", "close": 8.976, "volume": 2525.0}, {"date": "2024-07-24", "close": 9.0, "volume": 1098.0}, {"date": "2024-07-25", "close": 8.5, "volume": 3135.0}, {"date": "2024-07-26", "close": 8.899, "volume": 1987.0}, {"date": "2024-07-29", "close": 8.731, "volume": 2873.0}, {"date": "2024-07-30", "close": 8.601, "volume": 4513.0}, {"date": "2024-07-31", "close": 8.6, "volume": 2049.0}, {"date": "2024-08-01", "close": 7.999, "volume": 7554.0}, {"date": "2024-08-02", "close": 7.6, "volume": 3065.0}, {"date": "2024-08-05", "close": 7.565, "volume": 2088.0}, {"date": "2024-08-06", "close": 7.402, "volume": 7672.0}, {"date": "2024-08-07", "close": 7.298, "volume": 2159.0}, {"date": "2024-08-08", "close": 6.7001, "volume": 3352.0}, {"date": "2024-08-09", "close": 7.05, "volume": 6834.0}, {"date": "2024-08-12", "close": 7.179, "volume": 7147.0}, {"date": "2024-08-13", "close": 7.2, "volume": 2880.0}, {"date": "2024-08-14", "close": 7.426, "volume": 1099.0}, {"date": "2024-08-15", "close": 7.295, "volume": 780.0}, {"date": "2024-08-16", "close": 7.496, "volume": 603.0}, {"date": "2024-08-19", "close": 7.349, "volume": 1904.0}, {"date": "2024-08-20", "close": 7.2, "volume": 2235.0}, {"date": "2024-08-21", "close": 7.4, "volume": 2744.0}, {"date": "2024-08-22", "close": 7.063, "volume": 2547.0}, {"date": "2024-08-23", "close": 8.111, "volume": 8498.0}, {"date": "2024-08-26", "close": 7.7, "volume": 6280.0}, {"date": "2024-08-27", "close": 7.383, "volume": 9296.0}, {"date": "2024-08-28", "close": 7.05, "volume": 3659.0}, {"date": "2024-08-29", "close": 7.285, "volume": 1576.0}, {"date": "2024-08-30", "close": 7.499, "volume": 2779.0}, {"date": "2024-09-03", "close": 7.135, "volume": 1350.0}, {"date": "2024-09-04", "close": 7.074, "volume": 1255.0}, {"date": "2024-09-05", "close": 6.901, "volume": 843.0}, {"date": "2024-09-06", "close": 7.359, "volume": 3636.0}, {"date": "2024-09-09", "close": 7.636, "volume": 4072.0}, {"date": "2024-09-10", "close": 7.504, "volume": 4376.0}, {"date": "2024-09-11", "close": 8.1, "volume": 2469.0}, {"date": "2024-09-12", "close": 7.8, "volume": 6820.0}, {"date": "2024-09-13", "close": 7.459, "volume": 6143.0}, {"date": "2024-09-16", "close": 7.1, "volume": 6988.0}, {"date": "2024-09-17", "close": 7.1, "volume": 1499.0}, {"date": "2024-09-18", "close": 7.5, "volume": 5913.0}, {"date": "2024-09-19", "close": 7.348, "volume": 2913.0}, {"date": "2024-09-20", "close": 8.76, "volume": 31954.0}, {"date": "2024-09-23", "close": 8.3, "volume": 3597.0}, {"date": "2024-09-24", "close": 8.035, "volume": 4962.0}, {"date": "2024-09-25", "close": 8.365, "volume": 3964.0}, {"date": "2024-09-26", "close": 8.859, "volume": 2296.0}, {"date": "2024-09-27", "close": 8.4, "volume": 1327.0}, {"date": "2024-09-30", "close": 8.499, "volume": 2554.0}, {"date": "2024-10-01", "close": 8.118, "volume": 1169.0}, {"date": "2024-10-02", "close": 8.2, "volume": 3474.0}, {"date": "2024-10-03", "close": 8.201, "volume": 1607.0}, {"date": "2024-10-04", "close": 8.3395, "volume": 1729.0}, {"date": "2024-10-07", "close": 8.687, "volume": 4953.0}, {"date": "2024-10-08", "close": 8.665, "volume": 5136.0}, {"date": "2024-10-09", "close": 8.448, "volume": 5227.0}, {"date": "2024-10-10", "close": 8.4, "volume": 10894.0}, {"date": "2024-10-11", "close": 8.36, "volume": 4072.0}, {"date": "2024-10-14", "close": 8.3, "volume": 6717.0}, {"date": "2024-10-15", "close": 8.299, "volume": 5581.0}, {"date": "2024-10-16", "close": 8.5, "volume": 6586.0}, {"date": "2024-10-17", "close": 8.3185, "volume": 10006.0}, {"date": "2024-10-18", "close": 8.2, "volume": 6365.0}, {"date": "2024-10-21", "close": 8.363, "volume": 7639.0}, {"date": "2024-10-22", "close": 8.222, "volume": 9672.0}, {"date": "2024-10-23", "close": 8.55, "volume": 5859.0}, {"date": "2024-10-24", "close": 8.325, "volume": 11212.0}, {"date": "2024-10-25", "close": 8.2, "volume": 5079.0}, {"date": "2024-10-28", "close": 8.2, "volume": 15229.0}, {"date": "2024-10-29", "close": 8.494, "volume": 10753.0}, {"date": "2024-10-30", "close": 8.302, "volume": 18722.0}, {"date": "2024-10-31", "close": 8.625, "volume": 10182.0}, {"date": "2024-11-01", "close": 8.75, "volume": 10149.0}, {"date": "2024-11-04", "close": 8.8, "volume": 15728.0}, {"date": "2024-11-05", "close": 9.201, "volume": 25963.0}, {"date": "2024-11-06", "close": 8.868, "volume": 9398.0}, {"date": "2024-11-07", "close": 8.506, "volume": 9838.0}, {"date": "2024-11-08", "close": 9.199, "volume": 10891.0}, {"date": "2024-11-11", "close": 9.0, "volume": 27680.0}, {"date": "2024-11-12", "close": 9.4, "volume": 41522.0}, {"date": "2024-11-13", "close": 9.401, "volume": 22867.0}, {"date": "2024-11-14", "close": 9.201, "volume": 16321.0}, {"date": "2024-11-15", "close": 8.6, "volume": 18926.0}, {"date": "2024-11-18", "close": 8.7, "volume": 18262.0}, {"date": "2024-11-19", "close": 8.95, "volume": 10235.0}, {"date": "2024-11-20", "close": 9.724, "volume": 20892.0}, {"date": "2024-11-21", "close": 11.3, "volume": 82584.0}, {"date": "2024-11-22", "close": 11.8, "volume": 29058.0}, {"date": "2024-11-25", "close": 10.4, "volume": 26659.0}, {"date": "2024-11-26", "close": 10.3, "volume": 5408.0}, {"date": "2024-11-27", "close": 11.2, "volume": 20406.0}, {"date": "2024-11-29", "close": 11.8, "volume": 11742.0}, {"date": "2024-12-02", "close": 11.7, "volume": 9138.0}, {"date": "2024-12-03", "close": 11.5, "volume": 9832.0}, {"date": "2024-12-04", "close": 12.2, "volume": 18822.0}, {"date": "2024-12-05", "close": 12.1, "volume": 19676.0}, {"date": "2024-12-06", "close": 11.8, "volume": 10231.0}, {"date": "2024-12-09", "close": 11.2, "volume": 14090.0}, {"date": "2024-12-10", "close": 11.6, "volume": 15239.0}, {"date": "2024-12-11", "close": 11.3, "volume": 10561.0}, {"date": "2024-12-12", "close": 11.2, "volume": 4162.0}, {"date": "2024-12-13", "close": 11.6, "volume": 7054.0}, {"date": "2024-12-16", "close": 11.5, "volume": 13365.0}, {"date": "2024-12-17", "close": 11.0, "volume": 6532.0}, {"date": "2024-12-18", "close": 10.9, "volume": 11161.0}, {"date": "2024-12-19", "close": 10.9, "volume": 5764.0}, {"date": "2024-12-20", "close": 11.3, "volume": 10586.0}, {"date": "2024-12-23", "close": 10.75, "volume": 11423.0}, {"date": "2024-12-24", "close": 11.1, "volume": 1880.0}, {"date": "2024-12-26", "close": 11.1, "volume": 1627.0}, {"date": "2024-12-27", "close": 12.2, "volume": 22167.0}, {"date": "2024-12-30", "close": 15.1, "volume": 72239.0}, {"date": "2024-12-31", "close": 14.4, "volume": 45102.0}, {"date": "2025-01-02", "close": 13.9, "volume": 15001.0}, {"date": "2025-01-03", "close": 13.65, "volume": 13401.0}, {"date": "2025-01-06", "close": 13.2, "volume": 23648.0}, {"date": "2025-01-07", "close": 11.0, "volume": 50399.0}, {"date": "2025-01-08", "close": 10.9, "volume": 12767.0}, {"date": "2025-01-10", "close": 11.6, "volume": 12645.0}, {"date": "2025-01-13", "close": 11.1, "volume": 6550.0}, {"date": "2025-01-14", "close": 11.3, "volume": 7739.0}, {"date": "2025-01-15", "close": 10.9, "volume": 8042.0}, {"date": "2025-01-16", "close": 12.9, "volume": 23457.0}, {"date": "2025-01-17", "close": 15.1, "volume": 31684.0}, {"date": "2025-01-21", "close": 13.8, "volume": 11353.0}, {"date": "2025-01-22", "close": 13.4, "volume": 8223.0}, {"date": "2025-01-23", "close": 13.0, "volume": 6557.0}, {"date": "2025-01-24", "close": 13.1, "volume": 6156.0}, {"date": "2025-01-27", "close": 12.3, "volume": 7438.0}, {"date": "2025-01-28", "close": 12.1, "volume": 4907.0}, {"date": "2025-01-29", "close": 11.9, "volume": 5224.0}, {"date": "2025-01-30", "close": 12.2, "volume": 7867.0}, {"date": "2025-01-31", "close": 12.2, "volume": 11597.0}, {"date": "2025-02-03", "close": 12.0, "volume": 6597.0}, {"date": "2025-02-04", "close": 11.72, "volume": 6978.0}, {"date": "2025-02-05", "close": 11.6, "volume": 4738.0}, {"date": "2025-02-06", "close": 11.2, "volume": 7432.0}, {"date": "2025-02-07", "close": 11.4, "volume": 4463.0}, {"date": "2025-02-10", "close": 10.7, "volume": 14151.0}, {"date": "2025-02-11", "close": 10.4, "volume": 13776.0}, {"date": "2025-02-12", "close": 9.702, "volume": 14882.0}, {"date": "2025-02-13", "close": 9.694, "volume": 9049.0}, {"date": "2025-02-14", "close": 10.0, "volume": 8066.0}, {"date": "2025-02-18", "close": 9.07, "volume": 11722.0}, {"date": "2025-02-19", "close": 8.62, "volume": 15390.0}, {"date": "2025-02-20", "close": 8.588, "volume": 18732.0}, {"date": "2025-02-21", "close": 8.0, "volume": 10543.0}, {"date": "2025-02-24", "close": 7.994, "volume": 7974.0}, {"date": "2025-02-25", "close": 7.821, "volume": 3405.0}, {"date": "2025-02-26", "close": 8.2794, "volume": 5596.0}, {"date": "2025-02-27", "close": 8.0, "volume": 7882.0}, {"date": "2025-02-28", "close": 7.588, "volume": 28966.0}, {"date": "2025-03-03", "close": 7.851, "volume": 24818.0}, {"date": "2025-03-04", "close": 8.7, "volume": 13035.0}, {"date": "2025-03-05", "close": 8.35, "volume": 4066.0}, {"date": "2025-03-06", "close": 8.2, "volume": 3557.0}, {"date": "2025-03-07", "close": 8.498, "volume": 8067.0}, {"date": "2025-03-10", "close": 7.7, "volume": 8263.0}, {"date": "2025-03-11", "close": 7.9, "volume": 3494.0}, {"date": "2025-03-12", "close": 8.4, "volume": 8173.0}, {"date": "2025-03-13", "close": 7.701, "volume": 10044.0}, {"date": "2025-03-14", "close": 8.0515, "volume": 2632.0}, {"date": "2025-03-17", "close": 7.801, "volume": 5060.0}, {"date": "2025-03-18", "close": 8.0, "volume": 2064.0}, {"date": "2025-03-19", "close": 7.725, "volume": 4107.0}, {"date": "2025-03-20", "close": 7.9, "volume": 3294.0}, {"date": "2025-03-21", "close": 7.747, "volume": 2847.0}, {"date": "2025-03-24", "close": 7.663, "volume": 6179.0}, {"date": "2025-03-25", "close": 7.629, "volume": 3169.0}, {"date": "2025-03-26", "close": 7.6, "volume": 3839.0}, {"date": "2025-03-27", "close": 7.899, "volume": 1584.0}, {"date": "2025-03-28", "close": 7.7, "volume": 4984.0}, {"date": "2025-03-31", "close": 7.5, "volume": 4630.0}, {"date": "2025-04-01", "close": 7.601, "volume": 2641.0}, {"date": "2025-04-02", "close": 7.325, "volume": 7560.0}, {"date": "2025-04-03", "close": 6.13, "volume": 32902.0}, {"date": "2025-04-04", "close": 5.0, "volume": 46340.0}, {"date": "2025-04-07", "close": 5.201, "volume": 30930.0}, {"date": "2025-04-08", "close": 5.03, "volume": 12578.0}, {"date": "2025-04-09", "close": 6.0, "volume": 6501.0}, {"date": "2025-04-10", "close": 5.501, "volume": 4965.0}, {"date": "2025-04-11", "close": 5.75, "volume": 2586.0}, {"date": "2025-04-14", "close": 5.603, "volume": 1434.0}, {"date": "2025-04-15", "close": 5.901, "volume": 3198.0}, {"date": "2025-04-16", "close": 5.613, "volume": 9502.0}, {"date": "2025-04-17", "close": 5.802, "volume": 1076.0}, {"date": "2025-04-21", "close": 5.899, "volume": 2035.0}, {"date": "2025-04-22", "close": 5.8, "volume": 1565.0}, {"date": "2025-04-23", "close": 5.819, "volume": 4143.0}, {"date": "2025-04-24", "close": 5.871, "volume": 17815.0}, {"date": "2025-04-25", "close": 5.7, "volume": 10652.0}, {"date": "2025-04-28", "close": 5.515, "volume": 3074.0}, {"date": "2025-04-29", "close": 5.434, "volume": 4093.0}, {"date": "2025-04-30", "close": 5.926, "volume": 3506.0}, {"date": "2025-05-01", "close": 5.676, "volume": 6857.0}, {"date": "2025-05-02", "close": 5.902, "volume": 1608.0}, {"date": "2025-05-05", "close": 5.949, "volume": 4124.0}, {"date": "2025-05-06", "close": 5.727, "volume": 2582.0}, {"date": "2025-05-07", "close": 5.404, "volume": 5604.0}, {"date": "2025-05-08", "close": 5.3025, "volume": 1957.0}, {"date": "2025-05-09", "close": 5.448, "volume": 3141.0}, {"date": "2025-05-12", "close": 5.725, "volume": 5270.0}, {"date": "2025-05-13", "close": 5.679, "volume": 3425.0}, {"date": "2025-05-14", "close": 6.2, "volume": 15790.0}, {"date": "2025-05-15", "close": 6.479, "volume": 5260.0}, {"date": "2025-05-16", "close": 7.38, "volume": 13005.0}, {"date": "2025-05-19", "close": 7.3, "volume": 10584.0}, {"date": "2025-05-20", "close": 7.096, "volume": 4378.0}, {"date": "2025-05-21", "close": 7.1, "volume": 6871.0}, {"date": "2025-05-22", "close": 6.248, "volume": 14894.0}, {"date": "2025-05-23", "close": 6.201, "volume": 8514.0}, {"date": "2025-05-27", "close": 5.7, "volume": 2359.0}, {"date": "2025-05-28", "close": 6.06, "volume": 5056.0}, {"date": "2025-05-29", "close": 6.501, "volume": 11527.0}, {"date": "2025-05-30", "close": 6.8, "volume": 1521.0}, {"date": "2025-06-02", "close": 6.883, "volume": 7184.0}, {"date": "2025-06-03", "close": 6.319, "volume": 3091.0}, {"date": "2025-06-04", "close": 6.1, "volume": 5596.0}, {"date": "2025-06-05", "close": 6.492, "volume": 4462.0}, {"date": "2025-06-06", "close": 6.6, "volume": 4596.0}, {"date": "2025-06-09", "close": 6.166, "volume": 7672.0}, {"date": "2025-06-10", "close": 6.18, "volume": 3033.0}, {"date": "2025-06-11", "close": 6.058, "volume": 6471.0}, {"date": "2025-06-12", "close": 6.005, "volume": 3087.0}, {"date": "2025-06-13", "close": 6.001, "volume": 1968.0}, {"date": "2025-06-16", "close": 6.1, "volume": 1440.0}, {"date": "2025-06-17", "close": 6.178, "volume": 3398.0}, {"date": "2025-06-18", "close": 6.087, "volume": 4321.0}, {"date": "2025-06-20", "close": 6.204, "volume": 3835.0}, {"date": "2025-06-23", "close": 5.768, "volume": 16521.0}, {"date": "2025-06-24", "close": 5.974, "volume": 2138.0}, {"date": "2025-06-25", "close": 5.624, "volume": 2608.0}, {"date": "2025-06-26", "close": 5.7, "volume": 3146.0}, {"date": "2025-06-27", "close": 5.598, "volume": 3724.0}, {"date": "2025-06-30", "close": 5.599, "volume": 2345.0}, {"date": "2025-07-01", "close": 5.4, "volume": 11366.0}, {"date": "2025-07-02", "close": 5.318, "volume": 2231.0}, {"date": "2025-07-03", "close": 5.371, "volume": 5658.0}, {"date": "2025-07-07", "close": 5.371, "volume": 13178.0}, {"date": "2025-07-08", "close": 5.363, "volume": 3915.0}, {"date": "2025-07-09", "close": 5.546, "volume": 15458.0}, {"date": "2025-07-10", "close": 5.5, "volume": 5156.0}, {"date": "2025-07-11", "close": 5.4001, "volume": 4922.0}, {"date": "2025-07-14", "close": 5.302, "volume": 3606.0}, {"date": "2025-07-15", "close": 5.25, "volume": 2670.0}, {"date": "2025-07-16", "close": 5.0, "volume": 6805.0}, {"date": "2025-07-17", "close": 5.4, "volume": 13347.0}, {"date": "2025-07-18", "close": 5.804, "volume": 14842.0}, {"date": "2025-07-21", "close": 5.85, "volume": 8449.0}, {"date": "2025-07-22", "close": 5.95, "volume": 13233.0}, {"date": "2025-07-23", "close": 5.765, "volume": 9620.0}, {"date": "2025-07-24", "close": 5.854, "volume": 7335.0}, {"date": "2025-07-25", "close": 5.9555, "volume": 9517.0}, {"date": "2025-07-28", "close": 6.3, "volume": 20437.0}, {"date": "2025-07-29", "close": 5.951, "volume": 5472.0}, {"date": "2025-07-30", "close": 5.671, "volume": 6504.0}, {"date": "2025-07-31", "close": 5.77, "volume": 1362.0}, {"date": "2025-08-01", "close": 5.45, "volume": 4510.0}, {"date": "2025-08-04", "close": 5.471, "volume": 2924.0}, {"date": "2025-08-05", "close": 5.52, "volume": 6007.0}, {"date": "2025-08-06", "close": 5.799, "volume": 3068.0}, {"date": "2025-08-07", "close": 5.618, "volume": 5892.0}, {"date": "2025-08-08", "close": 5.601, "volume": 9866.0}, {"date": "2025-08-11", "close": 5.4, "volume": 8006.0}, {"date": "2025-08-12", "close": 5.301, "volume": 11815.0}, {"date": "2025-08-13", "close": 5.851, "volume": 6230.0}, {"date": "2025-08-14", "close": 6.131, "volume": 7678.0}, {"date": "2025-08-15", "close": 5.621, "volume": 7941.0}, {"date": "2025-08-18", "close": 5.6, "volume": 3519.0}, {"date": "2025-08-19", "close": 5.51, "volume": 4374.0}, {"date": "2025-08-20", "close": 5.428, "volume": 2998.0}, {"date": "2025-08-21", "close": 5.749, "volume": 10181.0}, {"date": "2025-08-22", "close": 5.9, "volume": 9115.0}, {"date": "2025-08-25", "close": 5.85, "volume": 8160.0}, {"date": "2025-08-26", "close": 5.8, "volume": 8867.0}, {"date": "2025-08-27", "close": 5.922, "volume": 3586.0}, {"date": "2025-08-28", "close": 5.932, "volume": 4023.0}, {"date": "2025-08-29", "close": 5.843, "volume": 1674.0}, {"date": "2025-09-02", "close": 5.997, "volume": 4613.0}, {"date": "2025-09-03", "close": 5.95, "volume": 3617.0}, {"date": "2025-09-04", "close": 5.811, "volume": 4942.0}, {"date": "2025-09-05", "close": 5.884, "volume": 4081.0}, {"date": "2025-09-08", "close": 5.852, "volume": 5366.0}, {"date": "2025-09-09", "close": 5.807, "volume": 4336.0}, {"date": "2025-09-10", "close": 5.67, "volume": 6837.0}, {"date": "2025-09-11", "close": 5.45, "volume": 8802.0}, {"date": "2025-09-12", "close": 5.401, "volume": 10392.0}, {"date": "2025-09-15", "close": 5.302, "volume": 16113.0}, {"date": "2025-09-16", "close": 5.035, "volume": 55095.0}, {"date": "2025-09-17", "close": 5.077, "volume": 18033.0}, {"date": "2025-09-18", "close": 5.003, "volume": 39285.0}, {"date": "2025-09-19", "close": 6.817, "volume": 3619729.0}, {"date": "2025-09-22", "close": 8.377, "volume": 268133.0}, {"date": "2025-09-23", "close": 7.15, "volume": 95154.0}, {"date": "2025-09-24", "close": 7.58, "volume": 19735.0}, {"date": "2025-09-25", "close": 7.312, "volume": 15441.0}, {"date": "2025-09-26", "close": 8.061, "volume": 46870.0}, {"date": "2025-09-29", "close": 8.011, "volume": 29766.0}, {"date": "2025-09-30", "close": 7.712, "volume": 11281.0}, {"date": "2025-10-01", "close": 7.92, "volume": 6714.0}, {"date": "2025-10-02", "close": 8.434, "volume": 25646.0}, {"date": "2025-10-03", "close": 8.581, "volume": 18919.0}, {"date": "2025-10-06", "close": 10.6, "volume": 135440.0}, {"date": "2025-10-07", "close": 9.601, "volume": 118955.0}, {"date": "2025-10-08", "close": 9.776, "volume": 17101.0}, {"date": "2025-10-09", "close": 9.199, "volume": 20263.0}, {"date": "2025-10-10", "close": 8.6, "volume": 25442.0}, {"date": "2025-10-13", "close": 9.2, "volume": 20873.0}, {"date": "2025-10-14", "close": 10.05, "volume": 19291.0}, {"date": "2025-10-15", "close": 9.677, "volume": 24056.0}, {"date": "2025-10-16", "close": 8.701, "volume": 20627.0}, {"date": "2025-10-17", "close": 8.51, "volume": 19808.0}, {"date": "2025-10-20", "close": 9.502, "volume": 13150.0}, {"date": "2025-10-21", "close": 8.612, "volume": 19527.0}, {"date": "2025-10-22", "close": 8.3, "volume": 23290.0}, {"date": "2025-10-23", "close": 9.496, "volume": 23168.0}, {"date": "2025-10-24", "close": 8.902, "volume": 21116.0}, {"date": "2025-10-27", "close": 8.401, "volume": 18440.0}, {"date": "2025-10-28", "close": 9.127, "volume": 39944.0}, {"date": "2025-10-29", "close": 9.0, "volume": 11081.0}, {"date": "2025-10-30", "close": 8.779, "volume": 4713.0}, {"date": "2025-10-31", "close": 8.7, "volume": 7001.0}, {"date": "2025-11-03", "close": 8.548, "volume": 3961.0}, {"date": "2025-11-04", "close": 8.648, "volume": 14247.0}, {"date": "2025-11-05", "close": 9.162, "volume": 16480.0}, {"date": "2025-11-06", "close": 8.957, "volume": 3589.0}, {"date": "2025-11-07", "close": 9.3, "volume": 11205.0}, {"date": "2025-11-10", "close": 9.273, "volume": 4314.0}, {"date": "2025-11-11", "close": 8.591, "volume": 13592.0}, {"date": "2025-11-12", "close": 8.31, "volume": 7538.0}, {"date": "2025-11-13", "close": 8.656, "volume": 44617.0}, {"date": "2025-11-14", "close": 8.815, "volume": 26575.0}, {"date": "2025-11-17", "close": 8.333, "volume": 11295.0}, {"date": "2025-11-18", "close": 8.275, "volume": 3261.0}, {"date": "2025-11-19", "close": 8.593, "volume": 7259.0}, {"date": "2025-11-20", "close": 8.21, "volume": 3401.0}, {"date": "2025-11-21", "close": 8.13, "volume": 8827.0}, {"date": "2025-11-24", "close": 7.772, "volume": 10097.0}, {"date": "2025-11-25", "close": 7.536, "volume": 20023.0}, {"date": "2025-11-26", "close": 7.4, "volume": 6136.0}, {"date": "2025-11-28", "close": 7.408, "volume": 4494.0}, {"date": "2025-12-01", "close": 7.166, "volume": 8162.0}, {"date": "2025-12-02", "close": 7.18, "volume": 3372.0}, {"date": "2025-12-03", "close": 7.68, "volume": 8731.0}, {"date": "2025-12-04", "close": 7.601, "volume": 1978.0}, {"date": "2025-12-05", "close": 7.653, "volume": 2567.0}, {"date": "2025-12-08", "close": 7.501, "volume": 3255.0}, {"date": "2025-12-09", "close": 7.544, "volume": 3038.0}, {"date": "2025-12-10", "close": 6.8, "volume": 18126.0}, {"date": "2025-12-11", "close": 6.126, "volume": 30292.0}, {"date": "2025-12-12", "close": 6.551, "volume": 31453.0}, {"date": "2025-12-15", "close": 5.824, "volume": 32243.0}, {"date": "2025-12-16", "close": 5.9, "volume": 5924.0}, {"date": "2025-12-17", "close": 5.517, "volume": 21668.0}, {"date": "2025-12-18", "close": 5.92, "volume": 10946.0}, {"date": "2025-12-19", "close": 5.702, "volume": 17640.0}, {"date": "2025-12-22", "close": 5.8, "volume": 6211.0}, {"date": "2025-12-23", "close": 6.025, "volume": 3319.0}, {"date": "2025-12-24", "close": 6.265, "volume": 2139.0}, {"date": "2025-12-26", "close": 6.088, "volume": 7026.0}, {"date": "2025-12-29", "close": 5.75, "volume": 15811.0}, {"date": "2025-12-30", "close": 5.56, "volume": 8186.0}, {"date": "2025-12-31", "close": 5.561, "volume": 13412.0}, {"date": "2026-01-02", "close": 5.7, "volume": 11205.0}, {"date": "2026-01-05", "close": 6.4, "volume": 18137.0}, {"date": "2026-01-06", "close": 6.003, "volume": 25845.0}, {"date": "2026-01-07", "close": 7.675, "volume": 43763.0}, {"date": "2026-01-08", "close": 7.29, "volume": 12519.0}, {"date": "2026-01-09", "close": 7.76, "volume": 26431.0}, {"date": "2026-01-12", "close": 7.449, "volume": 22538.0}, {"date": "2026-01-13", "close": 7.67, "volume": 10720.0}, {"date": "2026-01-14", "close": 7.53, "volume": 3523.0}, {"date": "2026-01-15", "close": 7.9, "volume": 24912.0}, {"date": "2026-01-16", "close": 7.606, "volume": 9372.0}, {"date": "2026-01-20", "close": 7.502, "volume": 7355.0}, {"date": "2026-01-21", "close": 6.826, "volume": 22653.0}, {"date": "2026-01-22", "close": 7.182, "volume": 23798.0}, {"date": "2026-01-23", "close": 6.96, "volume": 3180.0}, {"date": "2026-01-26", "close": 7.01, "volume": 5392.0}, {"date": "2026-01-27", "close": 6.71, "volume": 14631.0}, {"date": "2026-01-28", "close": 6.151, "volume": 13557.0}, {"date": "2026-01-29", "close": 6.035, "volume": 11864.0}, {"date": "2026-01-30", "close": 6.01, "volume": 130617.0}, {"date": "2026-02-02", "close": 5.991, "volume": 16105.0}, {"date": "2026-02-03", "close": 6.118, "volume": 6860.0}, {"date": "2026-02-04", "close": 5.87, "volume": 8271.0}, {"date": "2026-02-05", "close": 5.68, "volume": 8671.0}, {"date": "2026-02-06", "close": 5.797, "volume": 5430.0}, {"date": "2026-02-09", "close": 6.59, "volume": 24757.0}, {"date": "2026-02-10", "close": 6.133, "volume": 6615.0}, {"date": "2026-02-11", "close": 5.81, "volume": 8436.0}, {"date": "2026-02-12", "close": 6.1, "volume": 8168.0}, {"date": "2026-02-13", "close": 6.14, "volume": 12371.0}, {"date": "2026-02-17", "close": 6.28, "volume": 2223.0}, {"date": "2026-02-18", "close": 6.066, "volume": 4255.0}, {"date": "2026-02-19", "close": 6.151, "volume": 7342.0}, {"date": "2026-02-20", "close": 5.949, "volume": 3723.0}, {"date": "2026-02-23", "close": 5.86, "volume": 4688.0}, {"date": "2026-02-24", "close": 5.875, "volume": 7694.0}, {"date": "2026-02-25", "close": 5.796, "volume": 6786.0}, {"date": "2026-02-26", "close": 5.616, "volume": 6726.0}, {"date": "2026-02-27", "close": 5.617, "volume": 4399.0}, {"date": "2026-03-02", "close": 5.617, "volume": 5860.0}, {"date": "2026-03-03", "close": 5.491, "volume": 2527.0}, {"date": "2026-03-04", "close": 5.4, "volume": 18932.0}, {"date": "2026-03-05", "close": 5.21, "volume": 9275.0}, {"date": "2026-03-06", "close": 5.355, "volume": 19349.0}, {"date": "2026-03-09", "close": 5.361, "volume": 6302.0}, {"date": "2026-03-10", "close": 5.71, "volume": 63671.0}, {"date": "2026-03-11", "close": 4.474, "volume": 62156.0}, {"date": "2026-03-12", "close": 4.4, "volume": 32565.0}, {"date": "2026-03-13", "close": 4.328, "volume": 32168.0}, {"date": "2026-03-16", "close": 4.355, "volume": 25043.0}, {"date": "2026-03-17", "close": 4.04, "volume": 25843.0}, {"date": "2026-03-18", "close": 3.73, "volume": 28680.0}, {"date": "2026-03-19", "close": 3.61, "volume": 16519.0}, {"date": "2026-03-20", "close": 3.46, "volume": 33095.0}, {"date": "2026-03-23", "close": 3.6, "volume": 14689.0}, {"date": "2026-03-24", "close": 3.53, "volume": 8046.0}, {"date": "2026-03-25", "close": 3.57, "volume": 7075.0}, {"date": "2026-03-26", "close": 3.72, "volume": 19446.0}, {"date": "2026-03-27", "close": 3.74, "volume": 9762.0}, {"date": "2026-03-30", "close": 3.85, "volume": 43905.0}, {"date": "2026-03-31", "close": 4.36, "volume": 11129.0}, {"date": "2026-04-01", "close": 4.71, "volume": 13644.0}, {"date": "2026-04-02", "close": 4.83, "volume": 8385.0}, {"date": "2026-04-06", "close": 6.94, "volume": 690976.0}, {"date": "2026-04-07", "close": 6.15, "volume": 77114.0}, {"date": "2026-04-08", "close": 6.47, "volume": 40226.0}, {"date": "2026-04-09", "close": 6.18, "volume": 58115.0}, {"date": "2026-04-10", "close": 5.29, "volume": 133132.0}, {"date": "2026-04-13", "close": 5.39, "volume": 47758.0}, {"date": "2026-04-14", "close": 5.38, "volume": 18765.0}, {"date": "2026-04-15", "close": 5.84, "volume": 17682.0}, {"date": "2026-04-16", "close": 5.33, "volume": 17537.0}, {"date": "2026-04-17", "close": 5.45, "volume": 21245.0}, {"date": "2026-04-20", "close": 5.405, "volume": 56182.0}, {"date": "2026-04-21", "close": 5.4, "volume": 11908.0}, {"date": "2026-04-22", "close": 5.59, "volume": 12982.0}, {"date": "2026-04-23", "close": 5.16, "volume": 15256.0}, {"date": "2026-04-24", "close": 5.0, "volume": 5724.0}, {"date": "2026-04-27", "close": 5.23, "volume": 14731.0}, {"date": "2026-04-28", "close": 5.33, "volume": 9463.0}, {"date": "2026-04-29", "close": 5.37, "volume": 2881.0}, {"date": "2026-04-30", "close": 5.0, "volume": 9144.0}, {"date": "2026-05-01", "close": 5.12, "volume": 14552.0}, {"date": "2026-05-04", "close": 5.06, "volume": 16145.0}, {"date": "2026-05-05", "close": 4.91, "volume": 4995.0}, {"date": "2026-05-06", "close": 4.91, "volume": 15731.0}, {"date": "2026-05-07", "close": 4.83, "volume": 16310.0}, {"date": "2026-05-08", "close": 4.54, "volume": 26176.0}, {"date": "2026-05-11", "close": 4.3648, "volume": 22542.0}, {"date": "2026-05-12", "close": 4.55, "volume": 17329.0}, {"date": "2026-05-13", "close": 4.45, "volume": 16132.0}, {"date": "2026-05-14", "close": 5.205, "volume": 29320.0}, {"date": "2026-05-15", "close": 4.71, "volume": 21737.0}, {"date": "2026-05-18", "close": 4.41, "volume": 25389.0}, {"date": "2026-05-19", "close": 4.6, "volume": 6202.0}, {"date": "2026-05-20", "close": 4.9, "volume": 16855.0}, {"date": "2026-05-21", "close": 5.01, "volume": 8068.0}, {"date": "2026-05-22", "close": 4.85, "volume": 17891.0}, {"date": "2026-05-26", "close": 4.63, "volume": 51487.0}, {"date": "2026-05-27", "close": 4.45, "volume": 14490.0}, {"date": "2026-05-28", "close": 4.56, "volume": 45441.0}, {"date": "2026-05-29", "close": 4.63, "volume": 57987.0}, {"date": "2026-06-01", "close": 4.47, "volume": 7939.0}, {"date": "2026-06-02", "close": 4.4581, "volume": 9665.0}, {"date": "2026-06-03", "close": 4.38, "volume": 11033.0}, {"date": "2026-06-04", "close": 4.28, "volume": 17549.0}, {"date": "2026-06-05", "close": 3.94, "volume": 9512.0}, {"date": "2026-06-08", "close": 4.15, "volume": 19702.0}, {"date": "2026-06-09", "close": 4.16, "volume": 22773.0}, {"date": "2026-06-10", "close": 4.19, "volume": 18238.0}, {"date": "2026-06-11", "close": 4.17, "volume": 16093.0}, {"date": "2026-06-12", "close": 4.08, "volume": 10994.0}, {"date": "2026-06-15", "close": 4.135, "volume": 12568.0}, {"date": "2026-06-16", "close": 4.12, "volume": 25775.0}, {"date": "2026-06-17", "close": 4.05, "volume": 13974.0}, {"date": "2026-06-18", "close": 3.79, "volume": 34033.0}, {"date": "2026-06-22", "close": 3.72, "volume": 19041.0}, {"date": "2026-06-23", "close": 3.7099, "volume": 4891.0}, {"date": "2026-06-24", "close": 3.5201, "volume": 5172.0}, {"date": "2026-06-25", "close": 3.39, "volume": 14408.0}, {"date": "2026-06-26", "close": 3.62, "volume": 14654.0}, {"date": "2026-06-29", "close": 3.64, "volume": 6329.0}, {"date": "2026-06-30", "close": 3.67, "volume": 17466.0}, {"date": "2026-07-01", "close": 4.12, "volume": 34140.0}, {"date": "2026-07-02", "close": 4.06, "volume": 9536.0}, {"date": "2026-07-06", "close": 4.1, "volume": 10056.0}, {"date": "2026-07-07", "close": 3.84, "volume": 13004.0}, {"date": "2026-07-08", "close": 3.7, "volume": 5954.0}, {"date": "2026-07-09", "close": 3.75, "volume": 5992.0}, {"date": "2026-07-10", "close": 3.72, "volume": 6200.0}, {"date": "2026-07-13", "close": 3.62, "volume": 16743.0}, {"date": "2026-07-14", "close": 3.71, "volume": 10555.0}, {"date": "2026-07-15", "close": 3.72, "volume": 3581.0}, {"date": "2026-07-16", "close": 3.64, "volume": 2811.0}, {"date": "2026-07-17", "close": 3.62, "volume": 3845.0}, {"date": "2026-07-20", "close": 3.37, "volume": 13564.0}, {"date": "2026-07-21", "close": 3.3501, "volume": 3392.0}, {"date": "2026-07-22", "close": 3.25, "volume": 7379.0}, {"date": "2026-07-23", "close": 3.35, "volume": 62410.0}, {"date": "2026-07-24", "close": 3.49, "volume": 32872.0}, {"date": "2026-07-27", "close": 3.98, "volume": 18388.0}, {"date": "2026-07-28", "close": 4.04, "volume": 7554.0}, {"date": "2026-07-29", "close": 4.0159, "volume": 2758.0}, {"date": "2026-07-30", "close": 3.9, "volume": 2666.0}, {"date": "2026-07-31", "close": 3.86, "volume": 1207.0}, {"date": "2026-08-03", "close": 3.96, "volume": 18323.0}, {"date": "2026-08-04", "close": 4.0, "volume": 2991.0}, {"date": "2026-08-05", "close": 3.89, "volume": 4528.0}, {"date": "2026-08-06", "close": 3.84, "volume": 9955.0}, {"date": "2026-08-07", "close": 3.75, "volume": 3548.0}], "refreshing": true}