{"ticker": "CLMB", "overview": {"cik": "945983", "ticker": "CLMB", "name": "Climb Global Solutions, Inc.", "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "sic": "5045", "announcements": [{"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026242", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026239", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026236", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026233", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001437749-26-025073", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "FORM 10-Q", "accession": "0001437749-26-025052", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001437749-26-024878", "price_sensitive": true}, {"form": "3", "date": "2026-07-10", "title": "FORM 3", "accession": "0001437749-26-023326", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "FORM 8-K", "accession": "0001437749-26-022894", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001437749-26-021708", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001437749-26-020011", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-09", "title": "FORM S-8", "accession": "0001437749-26-019977", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001437749-26-019562", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001437749-26-019540", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001437749-26-019537", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001437749-26-019483", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0002011184-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001437749-26-015029", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001437749-26-015027", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001437749-26-015025", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001437749-26-015023", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001437749-26-014835", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "FORM 10-Q", "accession": "0001437749-26-014225", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001437749-26-013867", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001140361-26-016711", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 420950.75, "net": -420950.75, "insiders": 3, "first_date": "2023-11-16", "last_date": "2024-03-12"}, "metrics": {"ticker": "CLMB", "has_prices": true, "as_of": "2026-09-18", "last": 27.9, "prev_close": 27.84, "change": 0.05999999999999872, "change_pct": 0.0021551724137930574, "session_volume": 198592.0, "vwap_5": 28.09812011580697, "vwap_20": 27.984048152709594, "vwap_60": 26.43694089435735, "vwap_250": 25.87373496877589, "high_52w": 31.89, "low_52w": 16.68, "avg_volume_20": 130522.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002011184-26-000008", "src": "13DG", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Climb Global Solutions, Inc.", "who_key": "Climb Global Solutions, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Climb Global Solutions, Inc. moves to a 4.9% passive stake in CLMB", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/0002011184-26-000008-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "13DG-0000814133-26-000062", "src": "13DG", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Climb Global Solutions, Inc.", "who_key": "Climb Global Solutions, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Climb Global Solutions, Inc. adjusts its stake in CLMB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/0000814133-26-000062-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278802}, {"id": "0001437749-24-033759", "src": "INSIDERS", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Timothy Popovich", "who_key": "Popovich Timothy", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 36281.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "C-suite exec files routine paperwork on CLMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000143774924033759/0001437749-24-033759-index.htm", "trade_date": "2024-11-05", "timestamp": "2024-11-05", "mins": 1047762}, {"id": "0001437749-24-024858", "src": "INSIDERS", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Matthew M. Sullivan", "who_key": "SULLIVAN MATTHEW M", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20608.800000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "C-suite exec files routine paperwork on CLMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000143774924024858/0001437749-24-024858-index.htm", "trade_date": "2024-08-05", "timestamp": "2024-08-05", "mins": 1180242}, {"id": "0001437749-24-024861", "src": "INSIDERS", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Timothy Popovich", "who_key": "Popovich Timothy", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21074.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "C-suite exec files routine paperwork on CLMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000143774924024861/0001437749-24-024861-index.htm", "trade_date": "2024-08-05", "timestamp": "2024-08-05", "mins": 1180242}, {"id": "0001437749-24-024863", "src": "INSIDERS", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Andrew E. Clark", "who_key": "CLARK ANDREW E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 55244.880000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "CFO files routine paperwork on CLMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000143774924024863/0001437749-24-024863-index.htm", "trade_date": "2024-08-05", "timestamp": "2024-08-05", "mins": 1180242}, {"id": "0001437749-24-024869", "src": "INSIDERS", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Vito Legrottaglie", "who_key": "LEGROTTAGLIE VITO", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24464.640000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "C-suite exec files routine paperwork on CLMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000143774924024869/0001437749-24-024869-index.htm", "trade_date": "2024-08-05", "timestamp": "2024-08-05", "mins": 1180242}, {"id": "0001437749-24-024876", "src": "INSIDERS", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Dale Richard Foster", "who_key": "Foster Dale Richard", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 52918.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "CEO files routine paperwork on CLMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000143774924024876/0001437749-24-024876-index.htm", "trade_date": "2024-08-05", "timestamp": "2024-08-05", "mins": 1180242}, {"id": "0001437749-24-024879", "src": "INSIDERS", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Charles Edward Bass", "who_key": "Bass Charles Edward", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 46469.520000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "C-suite exec files routine paperwork on CLMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000143774924024879/0001437749-24-024879-index.htm", "trade_date": "2024-08-05", "timestamp": "2024-08-05", "mins": 1180242}, {"id": "0001437749-24-020706", "src": "INSIDERS", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Greg Scorziello", "who_key": "Scorziello Greg", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Director files routine paperwork on CLMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000143774924020706/0001437749-24-020706-index.htm", "trade_date": "2024-06-18", "timestamp": "2024-06-18", "mins": 1249362}, {"id": "0001437749-24-020708", "src": "INSIDERS", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "John R. McCarthy", "who_key": "MCCARTHY JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Director files routine paperwork on CLMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000143774924020708/0001437749-24-020708-index.htm", "trade_date": "2024-06-18", "timestamp": "2024-06-18", "mins": 1249362}, {"id": "0001437749-24-020710", "src": "INSIDERS", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Kimberly Boren", "who_key": "BOREN KIMBERLY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Director files routine paperwork on CLMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000143774924020710/0001437749-24-020710-index.htm", "trade_date": "2024-06-18", "timestamp": "2024-06-18", "mins": 1249362}, {"id": "0001437749-24-020712", "src": "INSIDERS", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Gerri Gold", "who_key": "Gold Gerri", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Director files routine paperwork on CLMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000143774924020712/0001437749-24-020712-index.htm", "trade_date": "2024-06-18", "timestamp": "2024-06-18", "mins": 1249362}, {"id": "0001437749-24-020714", "src": "INSIDERS", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Jeffrey Richart Geygan", "who_key": "GEYGAN JEFFREY RICHART", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Director files routine paperwork on CLMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000143774924020714/0001437749-24-020714-index.htm", "trade_date": "2024-06-18", "timestamp": "2024-06-18", "mins": 1249362}, {"id": "0001437749-24-020716", "src": "INSIDERS", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Andrew S. Bryant", "who_key": "BRYANT ANDREW S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Director files routine paperwork on CLMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000143774924020716/0001437749-24-020716-index.htm", "trade_date": "2024-06-18", "timestamp": "2024-06-18", "mins": 1249362}, {"id": "0001415889-24-012429", "src": "INSIDERS", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Matthew M. Sullivan", "who_key": "SULLIVAN MATTHEW M", "role": "CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 17534.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Insider files routine paperwork on CLMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000141588924012429/0001415889-24-012429-index.htm", "trade_date": "2024-05-06", "timestamp": "2024-05-06", "mins": 1311282}, {"id": "0001415889-24-012430", "src": "INSIDERS", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Timothy Popovich", "who_key": "Popovich Timothy", "role": "COO & PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18475.760000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "President files routine paperwork on CLMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000141588924012430/0001415889-24-012430-index.htm", "trade_date": "2024-05-06", "timestamp": "2024-05-06", "mins": 1311282}, {"id": "0001415889-24-012431", "src": "INSIDERS", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Andrew E. Clark", "who_key": "CLARK ANDREW E", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 47954.600000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "CFO files routine paperwork on CLMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000141588924012431/0001415889-24-012431-index.htm", "trade_date": "2024-05-06", "timestamp": "2024-05-06", "mins": 1311282}, {"id": "0001415889-24-012432", "src": "INSIDERS", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Charles Edward Bass", "who_key": "Bass Charles Edward", "role": "CHIEF MARKETING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 40305.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "C-suite exec files routine paperwork on CLMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000141588924012432/0001415889-24-012432-index.htm", "trade_date": "2024-05-06", "timestamp": "2024-05-06", "mins": 1311282}, {"id": "0001415889-24-012433", "src": "INSIDERS", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Dale Richard Foster", "who_key": "Foster Dale Richard", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 44836.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "CEO files routine paperwork on CLMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000141588924012433/0001415889-24-012433-index.htm", "trade_date": "2024-05-06", "timestamp": "2024-05-06", "mins": 1311282}, {"id": "0001415889-24-012434", "src": "INSIDERS", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Vito Legrottaglie", "who_key": "LEGROTTAGLIE VITO", "role": "VP & CHIEF INFORMATION OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21064.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "C-suite exec files routine paperwork on CLMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000141588924012434/0001415889-24-012434-index.htm", "trade_date": "2024-05-06", "timestamp": "2024-05-06", "mins": 1311282}, {"id": "0001415889-24-008381", "src": "INSIDERS", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Andrew E. Clark", "who_key": "CLARK ANDREW E", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23622.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "CFO files routine paperwork on CLMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000141588924008381/0001415889-24-008381-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386162}, {"id": "0001415889-24-008382", "src": "INSIDERS", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Dale Richard Foster", "who_key": "Foster Dale Richard", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 39480.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "CEO files routine paperwork on CLMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000141588924008382/0001415889-24-008382-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386162}, {"id": "0001415889-24-008383", "src": "INSIDERS", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Vito Legrottaglie", "who_key": "LEGROTTAGLIE VITO", "role": "VP & CHIEF INFORMATION OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7632.799999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "C-suite exec files routine paperwork on CLMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000141588924008383/0001415889-24-008383-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386162}, {"id": "0001415889-24-007754", "src": "INSIDERS", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Dale Richard Foster", "who_key": "Foster Dale Richard", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 229200.65, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "CEO offloads $229K of CLMB", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000141588924007754/0001415889-24-007754-index.htm", "trade_date": "2024-03-12", "timestamp": "2024-03-12", "mins": 1390482}, {"id": "0001415889-24-008380", "src": "INSIDERS", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Charles Edward Bass", "who_key": "Bass Charles Edward", "role": "CHIEF MARKETING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 32523.600000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Insider sells $33K of CLMB", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000141588924008380/0001415889-24-008380-index.htm", "trade_date": "2024-03-11", "timestamp": "2024-03-11", "mins": 1391922}, {"id": "0001415889-24-004289", "src": "INSIDERS", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Timothy Popovich", "who_key": "Popovich Timothy", "role": "COO & PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "President files routine paperwork on CLMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000141588924004289/0001415889-24-004289-index.htm", "trade_date": "2024-02-15", "timestamp": "2024-02-15", "mins": 1427922}, {"id": "0001415889-24-004290", "src": "INSIDERS", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Vito Legrottaglie", "who_key": "LEGROTTAGLIE VITO", "role": "VP & CHIEF INFORMATION OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "C-suite exec files routine paperwork on CLMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000141588924004290/0001415889-24-004290-index.htm", "trade_date": "2024-02-15", "timestamp": "2024-02-15", "mins": 1427922}, {"id": "0001415889-24-004291", "src": "INSIDERS", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Charles Edward Bass", "who_key": "Bass Charles Edward", "role": "CHIEF MARKETING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "C-suite exec files routine paperwork on CLMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000141588924004291/0001415889-24-004291-index.htm", "trade_date": "2024-02-15", "timestamp": "2024-02-15", "mins": 1427922}, {"id": "0001415889-24-004292", "src": "INSIDERS", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Andrew E. Clark", "who_key": "CLARK ANDREW E", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "CFO files routine paperwork on CLMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000141588924004292/0001415889-24-004292-index.htm", "trade_date": "2024-02-15", "timestamp": "2024-02-15", "mins": 1427922}], "recent_buys": [], "institutional": [{"id": "13DG-0002011184-26-000008", "src": "13DG", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Climb Global Solutions, Inc.", "who_key": "Climb Global Solutions, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Climb Global Solutions, Inc. moves to a 4.9% passive stake in CLMB", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/0002011184-26-000008-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "13DG-0000814133-26-000062", "src": "13DG", "ticker": "CLMB", "cik": "945983", "company": "Climb Global Solutions, Inc.", "company_raw": "Climb Global Solutions, Inc.", "who": "Climb Global Solutions, Inc.", "who_key": "Climb Global Solutions, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Climb Global Solutions, Inc. adjusts its stake in CLMB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/945983/0000814133-26-000062-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278802}], "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": "Climb Global Solutions, Inc. - Common Stock", "new_value": "Climb Global Solutions, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000945983", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000945983", "applied": 1, "detected_at": "2026-09-10T23:39:59.261975"}]}, "key_people": [{"who": "Dale Richard Foster", "who_key": "Foster Dale Richard", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 229200.65, "net": -229200.65, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 229200.65, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000141588924007754/0001415889-24-007754-index.htm"}], "latest": {"action": "SELL", "amount": 229200.65, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000141588924007754/0001415889-24-007754-index.htm"}}, {"who": "Vito Legrottaglie", "who_key": "LEGROTTAGLIE VITO", "role": "VP & CHIEF INFORMATION OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 159226.5, "net": -159226.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 159226.5, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000141588923015240/0001415889-23-015240-index.htm"}], "latest": {"action": "SELL", "amount": 159226.5, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000141588923015240/0001415889-23-015240-index.htm"}}, {"who": "Charles Edward Bass", "who_key": "Bass Charles Edward", "role": "CHIEF MARKETING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 32523.600000000002, "net": -32523.600000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 32523.600000000002, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000141588924008380/0001415889-24-008380-index.htm"}], "latest": {"action": "SELL", "amount": 32523.600000000002, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945983/000141588924008380/0001415889-24-008380-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026242", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026239", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026236", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026233", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001437749-26-025073", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "FORM 10-Q", "accession": "0001437749-26-025052", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001437749-26-024878", "price_sensitive": true}, {"form": "3", "date": "2026-07-10", "title": "FORM 3", "accession": "0001437749-26-023326", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "FORM 8-K", "accession": "0001437749-26-022894", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001437749-26-021708", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001437749-26-020011", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-09", "title": "FORM S-8", "accession": "0001437749-26-019977", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001437749-26-019562", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001437749-26-019540", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001437749-26-019537", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001437749-26-019483", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0002011184-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001437749-26-015029", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001437749-26-015027", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001437749-26-015025", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001437749-26-015023", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001437749-26-014835", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "FORM 10-Q", "accession": "0001437749-26-014225", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001437749-26-013867", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001140361-26-016711", "price_sensitive": false}], "performance": {"ticker": "CLMB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 4.3125, "volume": 96452.0}, {"date": "2016-09-20", "close": 4.39, "volume": 19004.0}, {"date": "2016-09-21", "close": 4.4125, "volume": 11740.0}, {"date": "2016-09-22", "close": 4.4, "volume": 17036.0}, {"date": "2016-09-23", "close": 4.4475, "volume": 11844.0}, {"date": "2016-09-26", "close": 4.3625, "volume": 87112.0}, {"date": "2016-09-27", "close": 4.3811, "volume": 16760.0}, {"date": "2016-09-28", "close": 4.3275, "volume": 34236.0}, {"date": "2016-09-29", "close": 4.3825, "volume": 23248.0}, {"date": "2016-09-30", "close": 4.435, "volume": 59588.0}, {"date": "2016-10-03", "close": 4.46, "volume": 94944.0}, {"date": "2016-10-04", "close": 4.4625, "volume": 71564.0}, {"date": "2016-10-05", "close": 4.6225, "volume": 39536.0}, {"date": "2016-10-06", "close": 4.5825, "volume": 10252.0}, {"date": "2016-10-07", "close": 4.6675, "volume": 33976.0}, {"date": "2016-10-10", "close": 4.7175, "volume": 23244.0}, {"date": "2016-10-11", "close": 4.6125, "volume": 38816.0}, {"date": "2016-10-12", "close": 4.5025, "volume": 30096.0}, {"date": "2016-10-13", "close": 4.42, "volume": 12084.0}, {"date": "2016-10-14", "close": 4.495, "volume": 10416.0}, {"date": "2016-10-17", "close": 4.375, "volume": 32592.0}, {"date": "2016-10-18", "close": 4.3625, "volume": 26264.0}, {"date": "2016-10-19", "close": 4.4625, "volume": 4068.0}, {"date": "2016-10-20", "close": 4.275, "volume": 37324.0}, {"date": "2016-10-21", "close": 4.2375, "volume": 30424.0}, {"date": "2016-10-24", "close": 4.2, "volume": 47256.0}, {"date": "2016-10-25", "close": 4.1813, "volume": 41308.0}, {"date": "2016-10-26", "close": 4.25, "volume": 25024.0}, {"date": "2016-10-27", "close": 4.325, "volume": 24916.0}, {"date": "2016-10-28", "close": 4.3125, "volume": 24724.0}, {"date": "2016-10-31", "close": 4.3375, "volume": 23892.0}, {"date": "2016-11-01", "close": 4.25, "volume": 70516.0}, {"date": "2016-11-02", "close": 4.25, "volume": 71968.0}, {"date": "2016-11-03", "close": 4.2375, "volume": 31964.0}, {"date": "2016-11-04", "close": 4.225, "volume": 28472.0}, {"date": "2016-11-07", "close": 4.225, "volume": 42980.0}, {"date": "2016-11-08", "close": 4.2625, "volume": 45936.0}, {"date": "2016-11-09", "close": 4.2473, "volume": 22244.0}, {"date": "2016-11-10", "close": 4.25, "volume": 40000.0}, {"date": "2016-11-11", "close": 4.175, "volume": 59968.0}, {"date": "2016-11-14", "close": 4.2375, "volume": 32224.0}, {"date": "2016-11-15", "close": 4.325, "volume": 27464.0}, {"date": "2016-11-16", "close": 4.3829, "volume": 31004.0}, {"date": "2016-11-17", "close": 4.3625, "volume": 11408.0}, {"date": "2016-11-18", "close": 4.3625, "volume": 19248.0}, {"date": "2016-11-21", "close": 4.25, "volume": 69764.0}, {"date": "2016-11-22", "close": 4.3, "volume": 25448.0}, {"date": "2016-11-23", "close": 4.25, "volume": 70824.0}, {"date": "2016-11-25", "close": 4.2375, "volume": 21212.0}, {"date": "2016-11-28", "close": 4.3125, "volume": 16612.0}, {"date": "2016-11-29", "close": 4.3375, "volume": 33036.0}, {"date": "2016-11-30", "close": 4.375, "volume": 16016.0}, {"date": "2016-12-01", "close": 4.375, "volume": 10504.0}, {"date": "2016-12-02", "close": 4.4, "volume": 26100.0}, {"date": "2016-12-05", "close": 4.375, "volume": 18328.0}, {"date": "2016-12-06", "close": 4.3875, "volume": 89584.0}, {"date": "2016-12-07", "close": 4.3875, "volume": 50564.0}, {"date": "2016-12-08", "close": 4.4125, "volume": 61384.0}, {"date": "2016-12-09", "close": 4.425, "volume": 24756.0}, {"date": "2016-12-12", "close": 4.5125, "volume": 13416.0}, {"date": "2016-12-13", "close": 4.5375, "volume": 11640.0}, {"date": "2016-12-14", "close": 4.375, "volume": 14124.0}, {"date": "2016-12-15", "close": 4.5, "volume": 4680.0}, {"date": "2016-12-16", "close": 4.375, "volume": 52452.0}, {"date": "2016-12-19", "close": 4.3875, "volume": 12512.0}, {"date": "2016-12-20", "close": 4.575, "volume": 14192.0}, {"date": "2016-12-21", "close": 4.625, "volume": 15480.0}, {"date": "2016-12-22", "close": 4.625, "volume": 27680.0}, {"date": "2016-12-23", "close": 4.675, "volume": 12776.0}, {"date": "2016-12-27", "close": 4.6625, "volume": 7784.0}, {"date": "2016-12-28", "close": 4.675, "volume": 10236.0}, {"date": "2016-12-29", "close": 4.6188, "volume": 41868.0}, {"date": "2016-12-30", "close": 4.675, "volume": 56540.0}, {"date": "2017-01-03", "close": 4.475, "volume": 136920.0}, {"date": "2017-01-04", "close": 4.4, "volume": 82520.0}, {"date": "2017-01-05", "close": 4.4, "volume": 18084.0}, {"date": "2017-01-06", "close": 4.3875, "volume": 42524.0}, {"date": "2017-01-09", "close": 4.35, "volume": 38956.0}, {"date": "2017-01-10", "close": 4.4, "volume": 25356.0}, {"date": "2017-01-11", "close": 4.3875, "volume": 21380.0}, {"date": "2017-01-12", "close": 4.4875, "volume": 12800.0}, {"date": "2017-01-13", "close": 4.5375, "volume": 14812.0}, {"date": "2017-01-17", "close": 4.55, "volume": 15056.0}, {"date": "2017-01-18", "close": 4.6625, "volume": 34436.0}, {"date": "2017-01-19", "close": 4.7, "volume": 20268.0}, {"date": "2017-01-20", "close": 4.5375, "volume": 23840.0}, {"date": "2017-01-23", "close": 4.4625, "volume": 21248.0}, {"date": "2017-01-24", "close": 4.55, "volume": 8568.0}, {"date": "2017-01-25", "close": 4.4625, "volume": 35588.0}, {"date": "2017-01-26", "close": 4.5625, "volume": 27304.0}, {"date": "2017-01-27", "close": 4.375, "volume": 67868.0}, {"date": "2017-01-30", "close": 4.425, "volume": 8184.0}, {"date": "2017-01-31", "close": 4.2, "volume": 197204.0}, {"date": "2017-02-01", "close": 4.15, "volume": 47632.0}, {"date": "2017-02-02", "close": 4.3125, "volume": 41172.0}, {"date": "2017-02-03", "close": 4.525, "volume": 254160.0}, {"date": "2017-02-06", "close": 4.575, "volume": 49760.0}, {"date": "2017-02-07", "close": 4.45, "volume": 56888.0}, {"date": "2017-02-08", "close": 4.4625, "volume": 29712.0}, {"date": "2017-02-09", "close": 4.475, "volume": 21848.0}, {"date": "2017-02-10", "close": 4.5, "volume": 55388.0}, {"date": "2017-02-13", "close": 4.5, "volume": 113508.0}, {"date": "2017-02-14", "close": 4.5, "volume": 20908.0}, {"date": "2017-02-15", "close": 4.45, "volume": 20716.0}, {"date": "2017-02-16", "close": 4.475, "volume": 25472.0}, {"date": "2017-02-17", "close": 4.475, "volume": 17608.0}, {"date": "2017-02-21", "close": 4.45, "volume": 32524.0}, {"date": "2017-02-22", "close": 4.4625, "volume": 10712.0}, {"date": "2017-02-23", "close": 4.4625, "volume": 200056.0}, {"date": "2017-02-24", "close": 4.375, "volume": 161208.0}, {"date": "2017-02-27", "close": 4.45, "volume": 45436.0}, {"date": "2017-02-28", "close": 4.45, "volume": 60596.0}, {"date": "2017-03-01", "close": 4.4625, "volume": 123756.0}, {"date": "2017-03-02", "close": 4.4875, "volume": 52364.0}, {"date": "2017-03-03", "close": 4.575, "volume": 38624.0}, {"date": "2017-03-06", "close": 4.5125, "volume": 33292.0}, {"date": "2017-03-07", "close": 4.5875, "volume": 39952.0}, {"date": "2017-03-08", "close": 4.7, "volume": 40868.0}, {"date": "2017-03-09", "close": 4.5625, "volume": 62036.0}, {"date": "2017-03-10", "close": 4.6375, "volume": 31000.0}, {"date": "2017-03-13", "close": 4.575, "volume": 46140.0}, {"date": "2017-03-14", "close": 4.5875, "volume": 34340.0}, {"date": "2017-03-15", "close": 4.65, "volume": 64904.0}, {"date": "2017-03-16", "close": 4.6375, "volume": 35068.0}, {"date": "2017-03-17", "close": 4.6875, "volume": 42112.0}, {"date": "2017-03-20", "close": 4.625, "volume": 44296.0}, {"date": "2017-03-21", "close": 4.5875, "volume": 22480.0}, {"date": "2017-03-22", "close": 4.6, "volume": 18084.0}, {"date": "2017-03-23", "close": 4.625, "volume": 7452.0}, {"date": "2017-03-24", "close": 4.7125, "volume": 39348.0}, {"date": "2017-03-27", "close": 4.675, "volume": 22372.0}, {"date": "2017-03-28", "close": 4.675, "volume": 5132.0}, {"date": "2017-03-29", "close": 4.6369, "volume": 23584.0}, {"date": "2017-03-30", "close": 4.6875, "volume": 19452.0}, {"date": "2017-03-31", "close": 4.7, "volume": 17116.0}, {"date": "2017-04-03", "close": 4.625, "volume": 18668.0}, {"date": "2017-04-04", "close": 4.775, "volume": 171564.0}, {"date": "2017-04-05", "close": 4.5625, "volume": 249760.0}, {"date": "2017-04-06", "close": 4.5693, "volume": 36260.0}, {"date": "2017-04-07", "close": 4.625, "volume": 24492.0}, {"date": "2017-04-10", "close": 4.6875, "volume": 67576.0}, {"date": "2017-04-11", "close": 4.7125, "volume": 39348.0}, {"date": "2017-04-12", "close": 4.7125, "volume": 24300.0}, {"date": "2017-04-13", "close": 4.675, "volume": 182564.0}, {"date": "2017-04-17", "close": 4.65, "volume": 60092.0}, {"date": "2017-04-18", "close": 4.6375, "volume": 30404.0}, {"date": "2017-04-19", "close": 4.725, "volume": 33284.0}, {"date": "2017-04-20", "close": 4.7375, "volume": 44288.0}, {"date": "2017-04-21", "close": 4.725, "volume": 25116.0}, {"date": "2017-04-24", "close": 4.8125, "volume": 108284.0}, {"date": "2017-04-25", "close": 4.8, "volume": 9220.0}, {"date": "2017-04-26", "close": 4.8875, "volume": 403932.0}, {"date": "2017-04-27", "close": 4.9125, "volume": 66500.0}, {"date": "2017-04-28", "close": 5.2375, "volume": 76340.0}, {"date": "2017-05-01", "close": 5.2213, "volume": 76004.0}, {"date": "2017-05-02", "close": 5.0625, "volume": 80524.0}, {"date": "2017-05-03", "close": 4.9561, "volume": 7416.0}, {"date": "2017-05-04", "close": 4.9125, "volume": 14632.0}, {"date": "2017-05-05", "close": 4.9125, "volume": 7864.0}, {"date": "2017-05-08", "close": 5.0, "volume": 65872.0}, {"date": "2017-05-09", "close": 5.0, "volume": 42616.0}, {"date": "2017-05-10", "close": 5.0125, "volume": 28312.0}, {"date": "2017-05-11", "close": 5.075, "volume": 130476.0}, {"date": "2017-05-12", "close": 5.0875, "volume": 8096.0}, {"date": "2017-05-15", "close": 5.1, "volume": 8920.0}, {"date": "2017-05-16", "close": 5.1, "volume": 21700.0}, {"date": "2017-05-17", "close": 5.0625, "volume": 21904.0}, {"date": "2017-05-18", "close": 5.1375, "volume": 12332.0}, {"date": "2017-05-19", "close": 5.1, "volume": 18364.0}, {"date": "2017-05-22", "close": 5.125, "volume": 8640.0}, {"date": "2017-05-23", "close": 5.075, "volume": 9844.0}, {"date": "2017-05-24", "close": 5.1125, "volume": 1652.0}, {"date": "2017-05-25", "close": 5.075, "volume": 14276.0}, {"date": "2017-05-26", "close": 5.0875, "volume": 4708.0}, {"date": "2017-05-30", "close": 5.15, "volume": 8508.0}, {"date": "2017-05-31", "close": 5.1375, "volume": 14060.0}, {"date": "2017-06-01", "close": 5.125, "volume": 20568.0}, {"date": "2017-06-02", "close": 5.1125, "volume": 7448.0}, {"date": "2017-06-05", "close": 5.0875, "volume": 6908.0}, {"date": "2017-06-06", "close": 5.0625, "volume": 4432.0}, {"date": "2017-06-07", "close": 5.075, "volume": 6788.0}, {"date": "2017-06-08", "close": 5.05, "volume": 1040.0}, {"date": "2017-06-09", "close": 5.1125, "volume": 11248.0}, {"date": "2017-06-12", "close": 5.0563, "volume": 8488.0}, {"date": "2017-06-13", "close": 5.0375, "volume": 15080.0}, {"date": "2017-06-14", "close": 4.925, "volume": 10916.0}, {"date": "2017-06-15", "close": 4.75, "volume": 20872.0}, {"date": "2017-06-16", "close": 4.925, "volume": 38612.0}, {"date": "2017-06-19", "close": 4.9875, "volume": 26700.0}, {"date": "2017-06-20", "close": 4.9, "volume": 7284.0}, {"date": "2017-06-21", "close": 4.875, "volume": 8532.0}, {"date": "2017-06-22", "close": 4.925, "volume": 4044.0}, {"date": "2017-06-23", "close": 5.0, "volume": 14832.0}, {"date": "2017-06-26", "close": 4.85, "volume": 20856.0}, {"date": "2017-06-27", "close": 4.83, "volume": 13392.0}, {"date": "2017-06-28", "close": 4.825, "volume": 14704.0}, {"date": "2017-06-29", "close": 4.825, "volume": 20236.0}, {"date": "2017-06-30", "close": 4.8375, "volume": 4864.0}, {"date": "2017-07-03", "close": 4.8362, "volume": 1252.0}, {"date": "2017-07-05", "close": 4.7826, "volume": 6008.0}, {"date": "2017-07-06", "close": 4.6875, "volume": 3300.0}, {"date": "2017-07-07", "close": 4.675, "volume": 6440.0}, {"date": "2017-07-10", "close": 4.4125, "volume": 84908.0}, {"date": "2017-07-11", "close": 4.4375, "volume": 15984.0}, {"date": "2017-07-12", "close": 4.4375, "volume": 34668.0}, {"date": "2017-07-13", "close": 4.3875, "volume": 11948.0}, {"date": "2017-07-14", "close": 4.425, "volume": 3632.0}, {"date": "2017-07-17", "close": 4.4229, "volume": 4012.0}, {"date": "2017-07-18", "close": 4.4125, "volume": 50924.0}, {"date": "2017-07-19", "close": 4.525, "volume": 20624.0}, {"date": "2017-07-20", "close": 4.55, "volume": 8152.0}, {"date": "2017-07-21", "close": 4.4875, "volume": 4928.0}, {"date": "2017-07-24", "close": 4.45, "volume": 6256.0}, {"date": "2017-07-25", "close": 4.5, "volume": 15512.0}, {"date": "2017-07-26", "close": 4.5125, "volume": 14364.0}, {"date": "2017-07-27", "close": 4.5625, "volume": 11960.0}, {"date": "2017-07-28", "close": 4.4125, "volume": 141340.0}, {"date": "2017-07-31", "close": 4.3, "volume": 88176.0}, {"date": "2017-08-01", "close": 4.2375, "volume": 34688.0}, {"date": "2017-08-02", "close": 4.175, "volume": 47660.0}, {"date": "2017-08-03", "close": 4.1554, "volume": 13456.0}, {"date": "2017-08-04", "close": 4.2875, "volume": 14020.0}, {"date": "2017-08-07", "close": 4.25, "volume": 25248.0}, {"date": "2017-08-08", "close": 4.2, "volume": 25484.0}, {"date": "2017-08-09", "close": 4.1375, "volume": 22256.0}, {"date": "2017-08-10", "close": 4.0625, "volume": 42136.0}, {"date": "2017-08-11", "close": 4.0375, "volume": 37392.0}, {"date": "2017-08-14", "close": 4.05, "volume": 19032.0}, {"date": "2017-08-15", "close": 4.075, "volume": 30820.0}, {"date": "2017-08-16", "close": 4.05, "volume": 7560.0}, {"date": "2017-08-17", "close": 3.975, "volume": 21492.0}, {"date": "2017-08-18", "close": 4.0, "volume": 31172.0}, {"date": "2017-08-21", "close": 4.0, "volume": 11964.0}, {"date": "2017-08-22", "close": 3.9625, "volume": 9688.0}, {"date": "2017-08-23", "close": 3.8875, "volume": 36080.0}, {"date": "2017-08-24", "close": 3.8625, "volume": 19468.0}, {"date": "2017-08-25", "close": 3.8625, "volume": 11304.0}, {"date": "2017-08-28", "close": 3.8125, "volume": 8332.0}, {"date": "2017-08-29", "close": 3.8805, "volume": 3792.0}, {"date": "2017-08-30", "close": 3.8625, "volume": 5308.0}, {"date": "2017-08-31", "close": 3.825, "volume": 13368.0}, {"date": "2017-09-01", "close": 3.6625, "volume": 81992.0}, {"date": "2017-09-05", "close": 3.475, "volume": 78548.0}, {"date": "2017-09-06", "close": 3.3375, "volume": 372004.0}, {"date": "2017-09-07", "close": 3.3638, "volume": 94592.0}, {"date": "2017-09-08", "close": 3.375, "volume": 58944.0}, {"date": "2017-09-11", "close": 3.3625, "volume": 27384.0}, {"date": "2017-09-12", "close": 3.3375, "volume": 90148.0}, {"date": "2017-09-13", "close": 3.35, "volume": 115200.0}, {"date": "2017-09-14", "close": 3.375, "volume": 135144.0}, {"date": "2017-09-15", "close": 3.475, "volume": 48812.0}, {"date": "2017-09-18", "close": 3.4875, "volume": 71148.0}, {"date": "2017-09-19", "close": 3.55, "volume": 10300.0}, {"date": "2017-09-20", "close": 3.5, "volume": 29128.0}, {"date": "2017-09-21", "close": 3.475, "volume": 13656.0}, {"date": "2017-09-22", "close": 3.5, "volume": 16408.0}, {"date": "2017-09-25", "close": 3.4375, "volume": 9800.0}, {"date": "2017-09-26", "close": 3.4375, "volume": 5416.0}, {"date": "2017-09-27", "close": 3.4125, "volume": 28184.0}, {"date": "2017-09-28", "close": 3.4, "volume": 118320.0}, {"date": "2017-09-29", "close": 3.3925, "volume": 5588.0}, {"date": "2017-10-02", "close": 3.3625, "volume": 20920.0}, {"date": "2017-10-03", "close": 3.35, "volume": 157528.0}, {"date": "2017-10-04", "close": 3.375, "volume": 15788.0}, {"date": "2017-10-05", "close": 3.375, "volume": 16004.0}, {"date": "2017-10-06", "close": 3.425, "volume": 30768.0}, {"date": "2017-10-09", "close": 3.5, "volume": 38368.0}, {"date": "2017-10-10", "close": 3.475, "volume": 42200.0}, {"date": "2017-10-11", "close": 3.475, "volume": 13884.0}, {"date": "2017-10-12", "close": 3.4625, "volume": 10640.0}, {"date": "2017-10-13", "close": 3.45, "volume": 42396.0}, {"date": "2017-10-16", "close": 3.4375, "volume": 55024.0}, {"date": "2017-10-17", "close": 3.4625, "volume": 24876.0}, {"date": "2017-10-18", "close": 3.475, "volume": 16640.0}, {"date": "2017-10-19", "close": 3.4922, "volume": 38640.0}, {"date": "2017-10-20", "close": 3.475, "volume": 22120.0}, {"date": "2017-10-23", "close": 3.525, "volume": 18212.0}, {"date": "2017-10-24", "close": 3.525, "volume": 24136.0}, {"date": "2017-10-25", "close": 3.575, "volume": 60584.0}, {"date": "2017-10-26", "close": 3.525, "volume": 13472.0}, {"date": "2017-10-27", "close": 3.4696, "volume": 16892.0}, {"date": "2017-10-30", "close": 3.4463, "volume": 53728.0}, {"date": "2017-10-31", "close": 3.4625, "volume": 32000.0}, {"date": "2017-11-01", "close": 3.6625, "volume": 60436.0}, {"date": "2017-11-02", "close": 3.6875, "volume": 39156.0}, {"date": "2017-11-03", "close": 3.5625, "volume": 21208.0}, {"date": "2017-11-06", "close": 3.5125, "volume": 40068.0}, {"date": "2017-11-07", "close": 3.55, "volume": 55888.0}, {"date": "2017-11-08", "close": 3.5375, "volume": 37556.0}, {"date": "2017-11-09", "close": 3.5, "volume": 80336.0}, {"date": "2017-11-10", "close": 3.5875, "volume": 50128.0}, {"date": "2017-11-13", "close": 3.51, "volume": 63784.0}, {"date": "2017-11-14", "close": 3.525, "volume": 25528.0}, {"date": "2017-11-15", "close": 3.5625, "volume": 39876.0}, {"date": "2017-11-16", "close": 3.6875, "volume": 23592.0}, {"date": "2017-11-17", "close": 3.8375, "volume": 41100.0}, {"date": "2017-11-20", "close": 3.8312, "volume": 24164.0}, {"date": "2017-11-21", "close": 3.8625, "volume": 38564.0}, {"date": "2017-11-22", "close": 3.9, "volume": 19768.0}, {"date": "2017-11-24", "close": 3.925, "volume": 12572.0}, {"date": "2017-11-27", "close": 3.875, "volume": 18868.0}, {"date": "2017-11-28", "close": 3.875, "volume": 10480.0}, {"date": "2017-11-29", "close": 3.85, "volume": 6732.0}, {"date": "2017-11-30", "close": 3.9125, "volume": 35320.0}, {"date": "2017-12-01", "close": 3.9125, "volume": 41076.0}, {"date": "2017-12-04", "close": 3.9375, "volume": 18272.0}, {"date": "2017-12-05", "close": 3.925, "volume": 33976.0}, {"date": "2017-12-06", "close": 3.9125, "volume": 25392.0}, {"date": "2017-12-07", "close": 3.8875, "volume": 27756.0}, {"date": "2017-12-08", "close": 3.8875, "volume": 10392.0}, {"date": "2017-12-11", "close": 3.9125, "volume": 38556.0}, {"date": "2017-12-12", "close": 3.9875, "volume": 28480.0}, {"date": "2017-12-13", "close": 4.0, "volume": 34040.0}, {"date": "2017-12-14", "close": 4.1, "volume": 28216.0}, {"date": "2017-12-15", "close": 4.1252, "volume": 26228.0}, {"date": "2017-12-18", "close": 4.0375, "volume": 54568.0}, {"date": "2017-12-19", "close": 4.1, "volume": 27764.0}, {"date": "2017-12-20", "close": 4.0625, "volume": 66972.0}, {"date": "2017-12-21", "close": 4.0375, "volume": 4056.0}, {"date": "2017-12-22", "close": 4.275, "volume": 218544.0}, {"date": "2017-12-26", "close": 4.275, "volume": 29460.0}, {"date": "2017-12-27", "close": 4.225, "volume": 47812.0}, {"date": "2017-12-28", "close": 4.275, "volume": 30276.0}, {"date": "2017-12-29", "close": 4.175, "volume": 22088.0}, {"date": "2018-01-02", "close": 4.1875, "volume": 59696.0}, {"date": "2018-01-03", "close": 4.175, "volume": 37984.0}, {"date": "2018-01-04", "close": 4.0625, "volume": 56804.0}, {"date": "2018-01-05", "close": 4.0, "volume": 22272.0}, {"date": "2018-01-08", "close": 4.0, "volume": 302708.0}, {"date": "2018-01-09", "close": 3.9164, "volume": 14576.0}, {"date": "2018-01-10", "close": 3.925, "volume": 27352.0}, {"date": "2018-01-11", "close": 3.8375, "volume": 25456.0}, {"date": "2018-01-12", "close": 3.775, "volume": 93696.0}, {"date": "2018-01-16", "close": 3.75, "volume": 46900.0}, {"date": "2018-01-17", "close": 3.6875, "volume": 57616.0}, {"date": "2018-01-18", "close": 3.6875, "volume": 28532.0}, {"date": "2018-01-19", "close": 3.6814, "volume": 138804.0}, {"date": "2018-01-22", "close": 3.6875, "volume": 43448.0}, {"date": "2018-01-23", "close": 3.6875, "volume": 33264.0}, {"date": "2018-01-24", "close": 3.7, "volume": 8112.0}, {"date": "2018-01-25", "close": 3.6875, "volume": 16896.0}, {"date": "2018-01-26", "close": 3.6375, "volume": 45820.0}, {"date": "2018-01-29", "close": 3.5816, "volume": 15420.0}, {"date": "2018-01-30", "close": 3.6125, "volume": 12032.0}, {"date": "2018-01-31", "close": 3.6375, "volume": 18460.0}, {"date": "2018-02-01", "close": 3.6375, "volume": 51380.0}, {"date": "2018-02-02", "close": 3.525, "volume": 26332.0}, {"date": "2018-02-05", "close": 3.575, "volume": 13768.0}, {"date": "2018-02-06", "close": 3.4875, "volume": 23056.0}, {"date": "2018-02-07", "close": 3.4, "volume": 9340.0}, {"date": "2018-02-08", "close": 3.375, "volume": 15092.0}, {"date": "2018-02-09", "close": 3.3, "volume": 21384.0}, {"date": "2018-02-12", "close": 3.2625, "volume": 26708.0}, {"date": "2018-02-13", "close": 3.2375, "volume": 58224.0}, {"date": "2018-02-14", "close": 3.2625, "volume": 51660.0}, {"date": "2018-02-15", "close": 3.2875, "volume": 53240.0}, {"date": "2018-02-16", "close": 3.2625, "volume": 39240.0}, {"date": "2018-02-20", "close": 3.2375, "volume": 44604.0}, {"date": "2018-02-21", "close": 3.246, "volume": 27156.0}, {"date": "2018-02-22", "close": 3.2375, "volume": 8064.0}, {"date": "2018-02-23", "close": 3.2012, "volume": 28884.0}, {"date": "2018-02-26", "close": 3.2, "volume": 18608.0}, {"date": "2018-02-27", "close": 3.3047, "volume": 17108.0}, {"date": "2018-02-28", "close": 3.525, "volume": 77648.0}, {"date": "2018-03-01", "close": 3.5875, "volume": 17584.0}, {"date": "2018-03-02", "close": 3.55, "volume": 19932.0}, {"date": "2018-03-05", "close": 3.5625, "volume": 29760.0}, {"date": "2018-03-06", "close": 3.525, "volume": 7140.0}, {"date": "2018-03-07", "close": 3.4625, "volume": 19284.0}, {"date": "2018-03-08", "close": 3.625, "volume": 11444.0}, {"date": "2018-03-09", "close": 3.7125, "volume": 179100.0}, {"date": "2018-03-12", "close": 3.7625, "volume": 42020.0}, {"date": "2018-03-13", "close": 3.7365, "volume": 28184.0}, {"date": "2018-03-14", "close": 3.7125, "volume": 17800.0}, {"date": "2018-03-15", "close": 3.5875, "volume": 11232.0}, {"date": "2018-03-16", "close": 3.525, "volume": 27688.0}, {"date": "2018-03-19", "close": 3.475, "volume": 33652.0}, {"date": "2018-03-20", "close": 3.4638, "volume": 54532.0}, {"date": "2018-03-21", "close": 3.5, "volume": 28440.0}, {"date": "2018-03-22", "close": 3.525, "volume": 564.0}, {"date": "2018-03-23", "close": 3.4875, "volume": 16112.0}, {"date": "2018-03-26", "close": 3.3, "volume": 49424.0}, {"date": "2018-03-27", "close": 3.2862, "volume": 9888.0}, {"date": "2018-03-28", "close": 3.25, "volume": 6680.0}, {"date": "2018-03-29", "close": 3.2575, "volume": 12192.0}, {"date": "2018-04-02", "close": 3.2125, "volume": 3012.0}, {"date": "2018-04-03", "close": 3.25, "volume": 10800.0}, {"date": "2018-04-04", "close": 3.275, "volume": 9472.0}, {"date": "2018-04-05", "close": 3.2, "volume": 13656.0}, {"date": "2018-04-06", "close": 3.25, "volume": 4924.0}, {"date": "2018-04-09", "close": 3.2154, "volume": 5744.0}, {"date": "2018-04-10", "close": 3.263, "volume": 2532.0}, {"date": "2018-04-11", "close": 3.35, "volume": 2720.0}, {"date": "2018-04-12", "close": 3.3375, "volume": 744.0}, {"date": "2018-04-13", "close": 3.3375, "volume": 1456.0}, {"date": "2018-04-16", "close": 3.35, "volume": 26552.0}, {"date": "2018-04-17", "close": 3.3444, "volume": 10724.0}, {"date": "2018-04-18", "close": 3.2375, "volume": 976.0}, {"date": "2018-04-19", "close": 3.3, "volume": 4000.0}, {"date": "2018-04-20", "close": 3.255, "volume": 7544.0}, {"date": "2018-04-23", "close": 3.3125, "volume": 1684.0}, {"date": "2018-04-24", "close": 3.3625, "volume": 10264.0}, {"date": "2018-04-25", "close": 3.3625, "volume": 2684.0}, {"date": "2018-04-26", "close": 3.35, "volume": 3772.0}, {"date": "2018-04-27", "close": 3.425, "volume": 12724.0}, {"date": "2018-04-30", "close": 3.45, "volume": 1940.0}, {"date": "2018-05-01", "close": 3.45, "volume": null}, {"date": "2018-05-02", "close": 3.45, "volume": 24200.0}, {"date": "2018-05-03", "close": 3.4, "volume": 24968.0}, {"date": "2018-05-04", "close": 3.55, "volume": 30348.0}, {"date": "2018-05-07", "close": 3.6, "volume": 21176.0}, {"date": "2018-05-08", "close": 3.5625, "volume": 13716.0}, {"date": "2018-05-09", "close": 3.5625, "volume": 20892.0}, {"date": "2018-05-10", "close": 3.6, "volume": 23168.0}, {"date": "2018-05-11", "close": 3.5917, "volume": 17436.0}, {"date": "2018-05-14", "close": 3.5, "volume": 76248.0}, {"date": "2018-05-15", "close": 3.5, "volume": 23204.0}, {"date": "2018-05-16", "close": 3.5125, "volume": 10676.0}, {"date": "2018-05-17", "close": 3.5375, "volume": 31124.0}, {"date": "2018-05-18", "close": 3.575, "volume": 14856.0}, {"date": "2018-05-21", "close": 3.575, "volume": 26288.0}, {"date": "2018-05-22", "close": 3.55, "volume": 132556.0}, {"date": "2018-05-23", "close": 3.3625, "volume": 33052.0}, {"date": "2018-05-24", "close": 3.4375, "volume": 40320.0}, {"date": "2018-05-25", "close": 3.4296, "volume": 1604.0}, {"date": "2018-05-29", "close": 3.4625, "volume": 3996.0}, {"date": "2018-05-30", "close": 3.525, "volume": 11096.0}, {"date": "2018-05-31", "close": 3.5325, "volume": 19608.0}, {"date": "2018-06-01", "close": 3.5375, "volume": 10104.0}, {"date": "2018-06-04", "close": 3.5625, "volume": 11128.0}, {"date": "2018-06-05", "close": 3.5625, "volume": 7676.0}, {"date": "2018-06-06", "close": 3.4875, "volume": 13768.0}, {"date": "2018-06-07", "close": 3.4875, "volume": null}, {"date": "2018-06-08", "close": 3.4875, "volume": 28396.0}, {"date": "2018-06-11", "close": 3.5375, "volume": 33504.0}, {"date": "2018-06-12", "close": 3.525, "volume": 12952.0}, {"date": "2018-06-13", "close": 3.5, "volume": 5580.0}, {"date": "2018-06-14", "close": 3.525, "volume": 19332.0}, {"date": "2018-06-15", "close": 3.5, "volume": 91956.0}, {"date": "2018-06-18", "close": 3.5124, "volume": 23568.0}, {"date": "2018-06-19", "close": 3.5, "volume": 34352.0}, {"date": "2018-06-20", "close": 3.55, "volume": 91788.0}, {"date": "2018-06-21", "close": 3.514, "volume": 75332.0}, {"date": "2018-06-22", "close": 3.5625, "volume": 79920.0}, {"date": "2018-06-25", "close": 3.6125, "volume": 42892.0}, {"date": "2018-06-26", "close": 3.55, "volume": 30396.0}, {"date": "2018-06-27", "close": 3.5375, "volume": 11360.0}, {"date": "2018-06-28", "close": 3.5125, "volume": 82144.0}, {"date": "2018-06-29", "close": 3.5125, "volume": 8496.0}, {"date": "2018-07-02", "close": 3.4875, "volume": 61292.0}, {"date": "2018-07-03", "close": 3.5375, "volume": 43092.0}, {"date": "2018-07-05", "close": 3.525, "volume": 14736.0}, {"date": "2018-07-06", "close": 3.525, "volume": 984.0}, {"date": "2018-07-09", "close": 3.55, "volume": 12264.0}, {"date": "2018-07-10", "close": 3.5, "volume": 32376.0}, {"date": "2018-07-11", "close": 3.5125, "volume": 7836.0}, {"date": "2018-07-12", "close": 3.525, "volume": 15348.0}, {"date": "2018-07-13", "close": 3.5625, "volume": 14328.0}, {"date": "2018-07-16", "close": 3.5375, "volume": 22920.0}, {"date": "2018-07-17", "close": 3.5625, "volume": 22152.0}, {"date": "2018-07-18", "close": 3.5438, "volume": 12536.0}, {"date": "2018-07-19", "close": 3.5, "volume": 8836.0}, {"date": "2018-07-20", "close": 3.4875, "volume": 5964.0}, {"date": "2018-07-23", "close": 3.4875, "volume": 14584.0}, {"date": "2018-07-24", "close": 3.4125, "volume": 52572.0}, {"date": "2018-07-25", "close": 3.3874, "volume": 1164.0}, {"date": "2018-07-26", "close": 3.5, "volume": 8552.0}, {"date": "2018-07-27", "close": 3.4625, "volume": 1636.0}, {"date": "2018-07-30", "close": 3.4375, "volume": 7728.0}, {"date": "2018-07-31", "close": 3.375, "volume": 8180.0}, {"date": "2018-08-01", "close": 3.3625, "volume": 94720.0}, {"date": "2018-08-02", "close": 3.4, "volume": 17460.0}, {"date": "2018-08-03", "close": 3.3875, "volume": 12708.0}, {"date": "2018-08-06", "close": 3.43, "volume": 6984.0}, {"date": "2018-08-07", "close": 3.2125, "volume": 88308.0}, {"date": "2018-08-08", "close": 3.15, "volume": 22208.0}, {"date": "2018-08-09", "close": 3.15, "volume": 15932.0}, {"date": "2018-08-10", "close": 3.1, "volume": 34284.0}, {"date": "2018-08-13", "close": 3.025, "volume": 42836.0}, {"date": "2018-08-14", "close": 2.975, "volume": 146284.0}, {"date": "2018-08-15", "close": 2.9175, "volume": 23504.0}, {"date": "2018-08-16", "close": 2.9, "volume": 22068.0}, {"date": "2018-08-17", "close": 2.8125, "volume": 96284.0}, {"date": "2018-08-20", "close": 2.8125, "volume": 69048.0}, {"date": "2018-08-21", "close": 2.8, "volume": 32180.0}, {"date": "2018-08-22", "close": 2.85, "volume": 110980.0}, {"date": "2018-08-23", "close": 2.925, "volume": 22408.0}, {"date": "2018-08-24", "close": 2.9375, "volume": 23472.0}, {"date": "2018-08-27", "close": 3.0, "volume": 51892.0}, {"date": "2018-08-28", "close": 3.0, "volume": 18236.0}, {"date": "2018-08-29", "close": 3.0, "volume": 13756.0}, {"date": "2018-08-30", "close": 3.0087, "volume": 14064.0}, {"date": "2018-08-31", "close": 3.0, "volume": 18900.0}, {"date": "2018-09-04", "close": 2.9875, "volume": 5808.0}, {"date": "2018-09-05", "close": 3.0, "volume": 23652.0}, {"date": "2018-09-06", "close": 3.0125, "volume": 54656.0}, {"date": "2018-09-07", "close": 3.0, "volume": 19300.0}, {"date": "2018-09-10", "close": 3.05, "volume": 7480.0}, {"date": "2018-09-11", "close": 3.1125, "volume": 31964.0}, {"date": "2018-09-12", "close": 3.0625, "volume": 30052.0}, {"date": "2018-09-13", "close": 3.0625, "volume": 26560.0}, {"date": "2018-09-14", "close": 2.9125, "volume": 8208.0}, {"date": "2018-09-17", "close": 2.9625, "volume": 48800.0}, {"date": "2018-09-18", "close": 3.0125, "volume": 28228.0}, {"date": "2018-09-19", "close": 3.0375, "volume": 27516.0}, {"date": "2018-09-20", "close": 3.025, "volume": 51376.0}, {"date": "2018-09-21", "close": 3.05, "volume": 45912.0}, {"date": "2018-09-24", "close": 3.05, "volume": 36028.0}, {"date": "2018-09-25", "close": 3.2437, "volume": 4200.0}, {"date": "2018-09-26", "close": 3.1375, "volume": 95784.0}, {"date": "2018-09-27", "close": 3.15, "volume": 13184.0}, {"date": "2018-09-28", "close": 3.225, "volume": 16312.0}, {"date": "2018-10-01", "close": 3.1825, "volume": 12784.0}, {"date": "2018-10-02", "close": 3.22, "volume": 13236.0}, {"date": "2018-10-03", "close": 3.3075, "volume": 9920.0}, {"date": "2018-10-04", "close": 3.2925, "volume": 18296.0}, {"date": "2018-10-05", "close": 3.295, "volume": 10380.0}, {"date": "2018-10-08", "close": 3.25, "volume": 34240.0}, {"date": "2018-10-09", "close": 3.2575, "volume": 3852.0}, {"date": "2018-10-10", "close": 3.225, "volume": 7076.0}, {"date": "2018-10-11", "close": 3.225, "volume": 6676.0}, {"date": "2018-10-12", "close": 3.2, "volume": 10172.0}, {"date": "2018-10-15", "close": 3.1275, "volume": 5392.0}, {"date": "2018-10-16", "close": 3.2675, "volume": 34152.0}, {"date": "2018-10-17", "close": 3.2675, "volume": null}, {"date": "2018-10-18", "close": 3.2525, "volume": 3672.0}, {"date": "2018-10-19", "close": 3.25, "volume": 1872.0}, {"date": "2018-10-22", "close": 3.1375, "volume": 3452.0}, {"date": "2018-10-23", "close": 3.1938, "volume": 6744.0}, {"date": "2018-10-24", "close": 3.1431, "volume": 2840.0}, {"date": "2018-10-25", "close": 3.18, "volume": 1596.0}, {"date": "2018-10-26", "close": 3.1738, "volume": 4064.0}, {"date": "2018-10-29", "close": 3.1325, "volume": 4352.0}, {"date": "2018-10-30", "close": 3.0875, "volume": 7252.0}, {"date": "2018-10-31", "close": 3.125, "volume": 1320.0}, {"date": "2018-11-01", "close": 3.17, "volume": 8628.0}, {"date": "2018-11-02", "close": 3.1346, "volume": 2420.0}, {"date": "2018-11-05", "close": 3.11, "volume": 1640.0}, {"date": "2018-11-06", "close": 3.25, "volume": 5584.0}, {"date": "2018-11-07", "close": 3.222, "volume": 8092.0}, {"date": "2018-11-08", "close": 3.2095, "volume": 10656.0}, {"date": "2018-11-09", "close": 3.117, "volume": 3580.0}, {"date": "2018-11-12", "close": 3.055, "volume": 47012.0}, {"date": "2018-11-13", "close": 2.9875, "volume": 6632.0}, {"date": "2018-11-14", "close": 2.9475, "volume": 31536.0}, {"date": "2018-11-15", "close": 2.9382, "volume": 12980.0}, {"date": "2018-11-16", "close": 2.865, "volume": 29432.0}, {"date": "2018-11-19", "close": 2.8487, "volume": 10176.0}, {"date": "2018-11-20", "close": 2.8375, "volume": 33996.0}, {"date": "2018-11-21", "close": 2.9325, "volume": 6764.0}, {"date": "2018-11-23", "close": 2.9775, "volume": 4944.0}, {"date": "2018-11-26", "close": 2.9225, "volume": 14888.0}, {"date": "2018-11-27", "close": 2.8959, "volume": 10212.0}, {"date": "2018-11-28", "close": 2.83, "volume": 15932.0}, {"date": "2018-11-29", "close": 2.8775, "volume": 29504.0}, {"date": "2018-11-30", "close": 2.8375, "volume": 11536.0}, {"date": "2018-12-03", "close": 2.8765, "volume": 11204.0}, {"date": "2018-12-04", "close": 2.8025, "volume": 19980.0}, {"date": "2018-12-06", "close": 2.79, "volume": 1088.0}, {"date": "2018-12-07", "close": 2.7875, "volume": 27200.0}, {"date": "2018-12-10", "close": 2.79, "volume": 21436.0}, {"date": "2018-12-11", "close": 2.7875, "volume": 1900.0}, {"date": "2018-12-12", "close": 2.7875, "volume": 2400.0}, {"date": "2018-12-13", "close": 2.7775, "volume": 9704.0}, {"date": "2018-12-14", "close": 2.695, "volume": 39984.0}, {"date": "2018-12-17", "close": 2.63, "volume": 56344.0}, {"date": "2018-12-18", "close": 2.505, "volume": 67372.0}, {"date": "2018-12-19", "close": 2.5425, "volume": 11080.0}, {"date": "2018-12-20", "close": 2.5425, "volume": 29544.0}, {"date": "2018-12-21", "close": 2.475, "volume": 12924.0}, {"date": "2018-12-24", "close": 2.44, "volume": 25816.0}, {"date": "2018-12-26", "close": 2.46, "volume": 35112.0}, {"date": "2018-12-27", "close": 2.4512, "volume": 45424.0}, {"date": "2018-12-28", "close": 2.4425, "volume": 17288.0}, {"date": "2018-12-31", "close": 2.5, "volume": 9956.0}, {"date": "2019-01-02", "close": 2.5325, "volume": 28412.0}, {"date": "2019-01-03", "close": 2.6225, "volume": 18576.0}, {"date": "2019-01-04", "close": 2.5501, "volume": 15452.0}, {"date": "2019-01-07", "close": 2.5625, "volume": 14604.0}, {"date": "2019-01-08", "close": 2.5778, "volume": 10488.0}, {"date": "2019-01-09", "close": 2.61, "volume": 63796.0}, {"date": "2019-01-10", "close": 2.6675, "volume": 2164.0}, {"date": "2019-01-11", "close": 2.5717, "volume": 2076.0}, {"date": "2019-01-14", "close": 2.5768, "volume": 5052.0}, {"date": "2019-01-15", "close": 2.57, "volume": 1256.0}, {"date": "2019-01-16", "close": 2.6225, "volume": 2880.0}, {"date": "2019-01-17", "close": 2.58, "volume": 4464.0}, {"date": "2019-01-18", "close": 2.6375, "volume": 1736.0}, {"date": "2019-01-22", "close": 2.6, "volume": 512.0}, {"date": "2019-01-23", "close": 2.6037, "volume": 680.0}, {"date": "2019-01-24", "close": 2.615, "volume": 55460.0}, {"date": "2019-01-25", "close": 2.6875, "volume": 792.0}, {"date": "2019-01-28", "close": 2.6748, "volume": 760.0}, {"date": "2019-01-29", "close": 2.6748, "volume": null}, {"date": "2019-01-30", "close": 2.6362, "volume": 4224.0}, {"date": "2019-01-31", "close": 2.6353, "volume": 1888.0}, {"date": "2019-02-01", "close": 2.6825, "volume": 11000.0}, {"date": "2019-02-04", "close": 2.6488, "volume": 3704.0}, {"date": "2019-02-05", "close": 2.65, "volume": 3148.0}, {"date": "2019-02-06", "close": 2.65, "volume": null}, {"date": "2019-02-07", "close": 2.6369, "volume": 16508.0}, {"date": "2019-02-08", "close": 2.662, "volume": 11908.0}, {"date": "2019-02-11", "close": 2.6, "volume": 4784.0}, {"date": "2019-02-12", "close": 2.6475, "volume": 6296.0}, {"date": "2019-02-13", "close": 2.6375, "volume": 6540.0}, {"date": "2019-02-14", "close": 2.6075, "volume": 3324.0}, {"date": "2019-02-15", "close": 2.6125, "volume": 2364.0}, {"date": "2019-02-19", "close": 2.6675, "volume": 15116.0}, {"date": "2019-02-20", "close": 2.675, "volume": 42544.0}, {"date": "2019-02-21", "close": 2.655, "volume": 17280.0}, {"date": "2019-02-22", "close": 2.655, "volume": 29656.0}, {"date": "2019-02-25", "close": 2.915, "volume": 30716.0}, {"date": "2019-02-26", "close": 2.95, "volume": 128484.0}, {"date": "2019-02-27", "close": 3.0, "volume": 5636.0}, {"date": "2019-02-28", "close": 3.0783, "volume": 53264.0}, {"date": "2019-03-01", "close": 2.94, "volume": 34944.0}, {"date": "2019-03-04", "close": 3.0403, "volume": 27644.0}, {"date": "2019-03-05", "close": 3.0053, "volume": 23416.0}, {"date": "2019-03-06", "close": 2.9175, "volume": 8384.0}, {"date": "2019-03-07", "close": 2.895, "volume": 3772.0}, {"date": "2019-03-08", "close": 2.8588, "volume": 6800.0}, {"date": "2019-03-11", "close": 2.9613, "volume": 15844.0}, {"date": "2019-03-12", "close": 2.9698, "volume": 4976.0}, {"date": "2019-03-13", "close": 2.955, "volume": 17828.0}, {"date": "2019-03-14", "close": 2.91, "volume": 22364.0}, {"date": "2019-03-15", "close": 2.84, "volume": 37968.0}, {"date": "2019-03-18", "close": 2.85, "volume": 12680.0}, {"date": "2019-03-19", "close": 2.9025, "volume": 7716.0}, {"date": "2019-03-20", "close": 2.89, "volume": 6792.0}, {"date": "2019-03-21", "close": 2.8375, "volume": 13604.0}, {"date": "2019-03-22", "close": 2.825, "volume": 6624.0}, {"date": "2019-03-25", "close": 2.85, "volume": 12480.0}, {"date": "2019-03-26", "close": 2.8301, "volume": 14148.0}, {"date": "2019-03-27", "close": 2.83, "volume": 11864.0}, {"date": "2019-03-28", "close": 2.8325, "volume": 39760.0}, {"date": "2019-03-29", "close": 2.7875, "volume": 52740.0}, {"date": "2019-04-01", "close": 2.7778, "volume": 43048.0}, {"date": "2019-04-02", "close": 2.7975, "volume": 45656.0}, {"date": "2019-04-03", "close": 2.765, "volume": 37888.0}, {"date": "2019-04-04", "close": 2.8175, "volume": 35396.0}, {"date": "2019-04-05", "close": 2.8492, "volume": 3208.0}, {"date": "2019-04-08", "close": 2.995, "volume": 30328.0}, {"date": "2019-04-09", "close": 2.9075, "volume": 21804.0}, {"date": "2019-04-10", "close": 3.06, "volume": 9960.0}, {"date": "2019-04-11", "close": 3.0227, "volume": 37600.0}, {"date": "2019-04-12", "close": 3.0147, "volume": 5084.0}, {"date": "2019-04-15", "close": 3.0125, "volume": 53164.0}, {"date": "2019-04-16", "close": 3.0313, "volume": 17520.0}, {"date": "2019-04-17", "close": 2.9754, "volume": 27636.0}, {"date": "2019-04-18", "close": 2.995, "volume": 17544.0}, {"date": "2019-04-22", "close": 2.9875, "volume": 60368.0}, {"date": "2019-04-23", "close": 2.9874, "volume": 10312.0}, {"date": "2019-04-24", "close": 2.9675, "volume": 16916.0}, {"date": "2019-04-25", "close": 2.895, "volume": 8956.0}, {"date": "2019-04-26", "close": 2.9375, "volume": 11924.0}, {"date": "2019-04-29", "close": 2.9993, "volume": 23168.0}, {"date": "2019-04-30", "close": 2.96, "volume": 28080.0}, {"date": "2019-05-01", "close": 3.0, "volume": 11060.0}, {"date": "2019-05-02", "close": 2.9971, "volume": 28588.0}, {"date": "2019-05-03", "close": 3.0165, "volume": 41456.0}, {"date": "2019-05-06", "close": 3.055, "volume": 78744.0}, {"date": "2019-05-07", "close": 3.15, "volume": 45924.0}, {"date": "2019-05-08", "close": 3.1852, "volume": 48764.0}, {"date": "2019-05-09", "close": 3.1275, "volume": 54852.0}, {"date": "2019-05-10", "close": 3.0772, "volume": 2908.0}, {"date": "2019-05-13", "close": 3.0575, "volume": 23884.0}, {"date": "2019-05-14", "close": 3.015, "volume": 25908.0}, {"date": "2019-05-15", "close": 3.0046, "volume": 12232.0}, {"date": "2019-05-16", "close": 3.0575, "volume": 48368.0}, {"date": "2019-05-17", "close": 3.015, "volume": 5592.0}, {"date": "2019-05-20", "close": 2.9787, "volume": 24916.0}, {"date": "2019-05-21", "close": 2.9356, "volume": 11008.0}, {"date": "2019-05-22", "close": 2.9925, "volume": 22256.0}, {"date": "2019-05-23", "close": 2.97, "volume": 15628.0}, {"date": "2019-05-24", "close": 2.9925, "volume": 17472.0}, {"date": "2019-05-28", "close": 2.97, "volume": 15748.0}, {"date": "2019-05-29", "close": 2.9525, "volume": 19416.0}, {"date": "2019-05-30", "close": 2.9625, "volume": 5680.0}, {"date": "2019-05-31", "close": 2.9025, "volume": 20636.0}, {"date": "2019-06-03", "close": 2.8975, "volume": 15468.0}, {"date": "2019-06-04", "close": 2.8802, "volume": 7868.0}, {"date": "2019-06-05", "close": 2.85, "volume": 7044.0}, {"date": "2019-06-06", "close": 2.8062, "volume": 36372.0}, {"date": "2019-06-07", "close": 2.809, "volume": 63744.0}, {"date": "2019-06-10", "close": 2.845, "volume": 5516.0}, {"date": "2019-06-11", "close": 2.875, "volume": 3960.0}, {"date": "2019-06-12", "close": 2.9225, "volume": 2248.0}, {"date": "2019-06-13", "close": 2.8975, "volume": 3836.0}, {"date": "2019-06-14", "close": 2.8775, "volume": 3280.0}, {"date": "2019-06-17", "close": 2.8775, "volume": null}, {"date": "2019-06-18", "close": 2.875, "volume": 8560.0}, {"date": "2019-06-19", "close": 2.85, "volume": 2732.0}, {"date": "2019-06-20", "close": 2.8575, "volume": 4280.0}, {"date": "2019-06-21", "close": 2.8075, "volume": 9964.0}, {"date": "2019-06-24", "close": 2.8075, "volume": 14856.0}, {"date": "2019-06-25", "close": 2.855, "volume": 3320.0}, {"date": "2019-06-26", "close": 2.8225, "volume": 1756.0}, {"date": "2019-06-27", "close": 2.8413, "volume": 1092.0}, {"date": "2019-06-28", "close": 2.8225, "volume": 31468.0}, {"date": "2019-07-01", "close": 2.8225, "volume": 6656.0}, {"date": "2019-07-02", "close": 2.79, "volume": 4760.0}, {"date": "2019-07-03", "close": 2.8015, "volume": 12628.0}, {"date": "2019-07-05", "close": 2.8015, "volume": null}, {"date": "2019-07-08", "close": 2.8399, "volume": 4476.0}, {"date": "2019-07-09", "close": 2.8625, "volume": 4608.0}, {"date": "2019-07-10", "close": 2.8375, "volume": 15008.0}, {"date": "2019-07-11", "close": 2.8725, "volume": 1168.0}, {"date": "2019-07-12", "close": 2.8025, "volume": 8992.0}, {"date": "2019-07-15", "close": 2.8262, "volume": 23276.0}, {"date": "2019-07-16", "close": 2.8, "volume": 19684.0}, {"date": "2019-07-17", "close": 2.7925, "volume": 6752.0}, {"date": "2019-07-18", "close": 2.8, "volume": 1016.0}, {"date": "2019-07-19", "close": 2.8075, "volume": 8332.0}, {"date": "2019-07-22", "close": 2.835, "volume": 5404.0}, {"date": "2019-07-23", "close": 2.86, "volume": 6648.0}, {"date": "2019-07-24", "close": 2.8125, "volume": 3312.0}, {"date": "2019-07-25", "close": 2.83, "volume": 8016.0}, {"date": "2019-07-26", "close": 2.84, "volume": 5188.0}, {"date": "2019-07-29", "close": 2.8375, "volume": 12860.0}, {"date": "2019-07-30", "close": 2.855, "volume": 18984.0}, {"date": "2019-07-31", "close": 2.82, "volume": 12188.0}, {"date": "2019-08-01", "close": 2.8175, "volume": 11596.0}, {"date": "2019-08-02", "close": 2.8183, "volume": 2228.0}, {"date": "2019-08-05", "close": 2.8543, "volume": 4600.0}, {"date": "2019-08-06", "close": 2.82, "volume": 6860.0}, {"date": "2019-08-07", "close": 2.825, "volume": 13516.0}, {"date": "2019-08-08", "close": 3.08, "volume": 101792.0}, {"date": "2019-08-09", "close": 3.125, "volume": 113728.0}, {"date": "2019-08-12", "close": 3.2375, "volume": 112636.0}, {"date": "2019-08-13", "close": 3.3175, "volume": 155216.0}, {"date": "2019-08-14", "close": 3.3165, "volume": 15056.0}, {"date": "2019-08-15", "close": 3.2975, "volume": 14144.0}, {"date": "2019-08-16", "close": 3.2773, "volume": 11512.0}, {"date": "2019-08-19", "close": 3.3817, "volume": 216472.0}, {"date": "2019-08-20", "close": 3.5253, "volume": 139364.0}, {"date": "2019-08-21", "close": 3.5312, "volume": 81868.0}, {"date": "2019-08-22", "close": 3.5475, "volume": 44852.0}, {"date": "2019-08-23", "close": 3.51, "volume": 32068.0}, {"date": "2019-08-26", "close": 3.535, "volume": 43184.0}, {"date": "2019-08-27", "close": 3.5, "volume": 38144.0}, {"date": "2019-08-28", "close": 3.3868, "volume": 18752.0}, {"date": "2019-08-29", "close": 3.5, "volume": 61440.0}, {"date": "2019-08-30", "close": 3.4625, "volume": 9996.0}, {"date": "2019-09-03", "close": 3.5751, "volume": 61460.0}, {"date": "2019-09-04", "close": 3.525, "volume": 17772.0}, {"date": "2019-09-05", "close": 3.525, "volume": 136220.0}, {"date": "2019-09-06", "close": 3.55, "volume": 35340.0}, {"date": "2019-09-09", "close": 3.6212, "volume": 28444.0}, {"date": "2019-09-10", "close": 3.6075, "volume": 35128.0}, {"date": "2019-09-11", "close": 3.735, "volume": 119784.0}, {"date": "2019-09-12", "close": 3.7175, "volume": 23876.0}, {"date": "2019-09-13", "close": 3.77, "volume": 82796.0}, {"date": "2019-09-16", "close": 3.925, "volume": 180252.0}, {"date": "2019-09-17", "close": 3.8312, "volume": 53856.0}, {"date": "2019-09-18", "close": 3.7525, "volume": 22256.0}, {"date": "2019-09-19", "close": 3.825, "volume": 179628.0}, {"date": "2019-09-20", "close": 3.6725, "volume": 80280.0}, {"date": "2019-09-23", "close": 3.7175, "volume": 52484.0}, {"date": "2019-09-24", "close": 3.7026, "volume": 26344.0}, {"date": "2019-09-25", "close": 3.73, "volume": 54332.0}, {"date": "2019-09-26", "close": 3.78, "volume": 11136.0}, {"date": "2019-09-27", "close": 3.625, "volume": 17404.0}, {"date": "2019-09-30", "close": 3.7575, "volume": 38924.0}, {"date": "2019-10-01", "close": 3.6775, "volume": 38128.0}, {"date": "2019-10-02", "close": 3.5425, "volume": 58616.0}, {"date": "2019-10-03", "close": 3.65, "volume": 37968.0}, {"date": "2019-10-04", "close": 3.6625, "volume": 18504.0}, {"date": "2019-10-07", "close": 3.6875, "volume": 9272.0}, {"date": "2019-10-08", "close": 3.735, "volume": 9628.0}, {"date": "2019-10-09", "close": 3.675, "volume": 7444.0}, {"date": "2019-10-10", "close": 3.69, "volume": 20768.0}, {"date": "2019-10-11", "close": 3.6125, "volume": 39004.0}, {"date": "2019-10-14", "close": 3.605, "volume": 8268.0}, {"date": "2019-10-15", "close": 3.6425, "volume": 6196.0}, {"date": "2019-10-16", "close": 3.6, "volume": 20472.0}, {"date": "2019-10-17", "close": 3.6, "volume": 32956.0}, {"date": "2019-10-18", "close": 3.6225, "volume": 3988.0}, {"date": "2019-10-21", "close": 3.6015, "volume": 47736.0}, {"date": "2019-10-22", "close": 3.655, "volume": 30304.0}, {"date": "2019-10-23", "close": 3.5551, "volume": 95720.0}, {"date": "2019-10-24", "close": 3.5398, "volume": 80816.0}, {"date": "2019-10-25", "close": 3.5738, "volume": 11804.0}, {"date": "2019-10-28", "close": 3.5775, "volume": 62984.0}, {"date": "2019-10-29", "close": 3.5775, "volume": 11544.0}, {"date": "2019-10-30", "close": 3.5875, "volume": 25284.0}, {"date": "2019-10-31", "close": 3.6311, "volume": 24944.0}, {"date": "2019-11-01", "close": 3.6494, "volume": 26160.0}, {"date": "2019-11-04", "close": 3.5925, "volume": 40768.0}, {"date": "2019-11-05", "close": 3.675, "volume": 44124.0}, {"date": "2019-11-06", "close": 3.385, "volume": 336548.0}, {"date": "2019-11-07", "close": 3.36, "volume": 38484.0}, {"date": "2019-11-08", "close": 3.435, "volume": 36712.0}, {"date": "2019-11-11", "close": 3.391, "volume": 27320.0}, {"date": "2019-11-12", "close": 3.435, "volume": 28608.0}, {"date": "2019-11-13", "close": 3.4503, "volume": 16296.0}, {"date": "2019-11-14", "close": 3.4925, "volume": 43924.0}, {"date": "2019-11-15", "close": 3.45, "volume": 23740.0}, {"date": "2019-11-18", "close": 3.4025, "volume": 25652.0}, {"date": "2019-11-19", "close": 3.45, "volume": 37108.0}, {"date": "2019-11-20", "close": 3.385, "volume": 29148.0}, {"date": "2019-11-21", "close": 3.49, "volume": 10920.0}, {"date": "2019-11-22", "close": 3.4688, "volume": 7404.0}, {"date": "2019-11-25", "close": 3.47, "volume": 34032.0}, {"date": "2019-11-26", "close": 3.4577, "volume": 4876.0}, {"date": "2019-11-27", "close": 3.47, "volume": 19972.0}, {"date": "2019-11-29", "close": 3.61, "volume": 12244.0}, {"date": "2019-12-02", "close": 3.5675, "volume": 33692.0}, {"date": "2019-12-03", "close": 3.6125, "volume": 15740.0}, {"date": "2019-12-04", "close": 3.58, "volume": 33440.0}, {"date": "2019-12-05", "close": 3.625, "volume": 37756.0}, {"date": "2019-12-06", "close": 3.6575, "volume": 15468.0}, {"date": "2019-12-09", "close": 3.6841, "volume": 9280.0}, {"date": "2019-12-10", "close": 3.695, "volume": 22524.0}, {"date": "2019-12-11", "close": 3.6875, "volume": 9224.0}, {"date": "2019-12-12", "close": 3.955, "volume": 172480.0}, {"date": "2019-12-13", "close": 3.9375, "volume": 11336.0}, {"date": "2019-12-16", "close": 3.9975, "volume": 82436.0}, {"date": "2019-12-17", "close": 3.9671, "volume": 18132.0}, {"date": "2019-12-18", "close": 3.95, "volume": 34140.0}, {"date": "2019-12-19", "close": 3.955, "volume": 13132.0}, {"date": "2019-12-20", "close": 3.9975, "volume": 23524.0}, {"date": "2019-12-23", "close": 3.95, "volume": 34064.0}, {"date": "2019-12-24", "close": 4.0225, "volume": 16820.0}, {"date": "2019-12-26", "close": 4.0375, "volume": 30768.0}, {"date": "2019-12-27", "close": 4.015, "volume": 8076.0}, {"date": "2019-12-30", "close": 4.0214, "volume": 8388.0}, {"date": "2019-12-31", "close": 4.05, "volume": 26408.0}, {"date": "2020-01-02", "close": 4.0296, "volume": 16448.0}, {"date": "2020-01-03", "close": 4.025, "volume": 10164.0}, {"date": "2020-01-06", "close": 4.0442, "volume": 11656.0}, {"date": "2020-01-07", "close": 4.0187, "volume": 30828.0}, {"date": "2020-01-08", "close": 4.005, "volume": 13564.0}, {"date": "2020-01-09", "close": 4.0245, "volume": 5064.0}, {"date": "2020-01-10", "close": 4.0506, "volume": 15044.0}, {"date": "2020-01-13", "close": 4.0275, "volume": 11588.0}, {"date": "2020-01-14", "close": 4.0442, "volume": 14268.0}, {"date": "2020-01-15", "close": 4.1275, "volume": 46312.0}, {"date": "2020-01-16", "close": 4.13, "volume": 48508.0}, {"date": "2020-01-17", "close": 4.0625, "volume": 17424.0}, {"date": "2020-01-21", "close": 4.13, "volume": 10980.0}, {"date": "2020-01-22", "close": 4.0125, "volume": 12668.0}, {"date": "2020-01-23", "close": 4.0657, "volume": 9324.0}, {"date": "2020-01-24", "close": 4.0766, "volume": 48324.0}, {"date": "2020-01-27", "close": 4.07, "volume": 12068.0}, {"date": "2020-01-28", "close": 4.165, "volume": 16468.0}, {"date": "2020-01-29", "close": 4.075, "volume": 15136.0}, {"date": "2020-01-30", "close": 4.1, "volume": 33200.0}, {"date": "2020-01-31", "close": 4.0275, "volume": 8724.0}, {"date": "2020-02-03", "close": 3.7975, "volume": 60144.0}, {"date": "2020-02-04", "close": 3.765, "volume": 6960.0}, {"date": "2020-02-05", "close": 3.835, "volume": 6156.0}, {"date": "2020-02-06", "close": 3.8963, "volume": 11024.0}, {"date": "2020-02-07", "close": 3.8421, "volume": 24020.0}, {"date": "2020-02-10", "close": 3.85, "volume": 12020.0}, {"date": "2020-02-11", "close": 3.8025, "volume": 16404.0}, {"date": "2020-02-12", "close": 3.8125, "volume": 37540.0}, {"date": "2020-02-13", "close": 3.8125, "volume": 28752.0}, {"date": "2020-02-14", "close": 3.8125, "volume": 12580.0}, {"date": "2020-02-18", "close": 3.9072, "volume": 23800.0}, {"date": "2020-02-19", "close": 4.3675, "volume": 197508.0}, {"date": "2020-02-20", "close": 4.5025, "volume": 117120.0}, {"date": "2020-02-21", "close": 4.38, "volume": 96148.0}, {"date": "2020-02-24", "close": 4.3625, "volume": 44168.0}, {"date": "2020-02-25", "close": 4.2175, "volume": 30988.0}, {"date": "2020-02-26", "close": 4.2225, "volume": 20432.0}, {"date": "2020-02-27", "close": 4.075, "volume": 119960.0}, {"date": "2020-02-28", "close": 3.9875, "volume": 34268.0}, {"date": "2020-03-02", "close": 3.975, "volume": 85228.0}, {"date": "2020-03-03", "close": 4.045, "volume": 43560.0}, {"date": "2020-03-04", "close": 4.1528, "volume": 36164.0}, {"date": "2020-03-05", "close": 4.04, "volume": 8532.0}, {"date": "2020-03-06", "close": 3.87, "volume": 42148.0}, {"date": "2020-03-09", "close": 3.5, "volume": 117984.0}, {"date": "2020-03-10", "close": 3.75, "volume": 51056.0}, {"date": "2020-03-11", "close": 3.6, "volume": 72176.0}, {"date": "2020-03-12", "close": 3.4625, "volume": 193448.0}, {"date": "2020-03-13", "close": 3.4375, "volume": 88932.0}, {"date": "2020-03-16", "close": 3.0125, "volume": 151464.0}, {"date": "2020-03-17", "close": 3.0175, "volume": 71088.0}, {"date": "2020-03-18", "close": 2.7375, "volume": 45708.0}, {"date": "2020-03-19", "close": 2.87, "volume": 31424.0}, {"date": "2020-03-20", "close": 2.9975, "volume": 27708.0}, {"date": "2020-03-23", "close": 2.9775, "volume": 78240.0}, {"date": "2020-03-24", "close": 3.12, "volume": 57492.0}, {"date": "2020-03-25", "close": 3.13, "volume": 67408.0}, {"date": "2020-03-26", "close": 3.2125, "volume": 26660.0}, {"date": "2020-03-27", "close": 3.2375, "volume": 13768.0}, {"date": "2020-03-30", "close": 3.36, "volume": 98160.0}, {"date": "2020-03-31", "close": 3.1975, "volume": 44580.0}, {"date": "2020-04-01", "close": 3.1975, "volume": 24772.0}, {"date": "2020-04-02", "close": 3.1475, "volume": 58460.0}, {"date": "2020-04-03", "close": 3.06, "volume": 30116.0}, {"date": "2020-04-06", "close": 3.1925, "volume": 35760.0}, {"date": "2020-04-07", "close": 3.08, "volume": 95540.0}, {"date": "2020-04-08", "close": 3.375, "volume": 52380.0}, {"date": "2020-04-09", "close": 3.5125, "volume": 100036.0}, {"date": "2020-04-13", "close": 3.525, "volume": 17808.0}, {"date": "2020-04-14", "close": 3.56, "volume": 42024.0}, {"date": "2020-04-15", "close": 3.5025, "volume": 26660.0}, {"date": "2020-04-16", "close": 3.375, "volume": 25168.0}, {"date": "2020-04-17", "close": 3.5, "volume": 44632.0}, {"date": "2020-04-20", "close": 3.39, "volume": 5596.0}, {"date": "2020-04-21", "close": 3.575, "volume": 5168.0}, {"date": "2020-04-22", "close": 3.7, "volume": 67572.0}, {"date": "2020-04-23", "close": 3.8025, "volume": 37244.0}, {"date": "2020-04-24", "close": 3.7356, "volume": 1464.0}, {"date": "2020-04-27", "close": 3.73, "volume": 24792.0}, {"date": "2020-04-28", "close": 3.6875, "volume": 39120.0}, {"date": "2020-04-29", "close": 3.875, "volume": 26148.0}, {"date": "2020-04-30", "close": 3.8425, "volume": 31140.0}, {"date": "2020-05-01", "close": 3.8547, "volume": 6060.0}, {"date": "2020-05-04", "close": 3.94, "volume": 23836.0}, {"date": "2020-05-05", "close": 4.0975, "volume": 29088.0}, {"date": "2020-05-06", "close": 3.79, "volume": 67880.0}, {"date": "2020-05-07", "close": 3.9825, "volume": 41264.0}, {"date": "2020-05-08", "close": 4.3838, "volume": 227408.0}, {"date": "2020-05-11", "close": 4.65, "volume": 262564.0}, {"date": "2020-05-12", "close": 4.5675, "volume": 86172.0}, {"date": "2020-05-13", "close": 4.39, "volume": 102384.0}, {"date": "2020-05-14", "close": 4.6, "volume": 60648.0}, {"date": "2020-05-15", "close": 4.875, "volume": 345692.0}, {"date": "2020-05-18", "close": 5.195, "volume": 611792.0}, {"date": "2020-05-19", "close": 5.15, "volume": 229464.0}, {"date": "2020-05-20", "close": 5.12, "volume": 172608.0}, {"date": "2020-05-21", "close": 5.015, "volume": 148548.0}, {"date": "2020-05-22", "close": 5.21, "volume": 197716.0}, {"date": "2020-05-26", "close": 5.255, "volume": 123684.0}, {"date": "2020-05-27", "close": 5.28, "volume": 54720.0}, {"date": "2020-05-28", "close": 5.5475, "volume": 219076.0}, {"date": "2020-05-29", "close": 5.865, "volume": 298520.0}, {"date": "2020-06-01", "close": 5.6625, "volume": 204652.0}, {"date": "2020-06-02", "close": 5.8, "volume": 188000.0}, {"date": "2020-06-03", "close": 5.8125, "volume": 128852.0}, {"date": "2020-06-04", "close": 5.95, "volume": 92644.0}, {"date": "2020-06-05", "close": 6.0025, "volume": 85576.0}, {"date": "2020-06-08", "close": 6.35, "volume": 64964.0}, {"date": "2020-06-09", "close": 6.2, "volume": 43192.0}, {"date": "2020-06-10", "close": 6.14, "volume": 49776.0}, {"date": "2020-06-11", "close": 5.6275, "volume": 268720.0}, {"date": "2020-06-12", "close": 5.9125, "volume": 54332.0}, {"date": "2020-06-15", "close": 5.9125, "volume": 94696.0}, {"date": "2020-06-16", "close": 5.64, "volume": 87808.0}, {"date": "2020-06-17", "close": 5.81, "volume": 198768.0}, {"date": "2020-06-18", "close": 5.865, "volume": 40800.0}, {"date": "2020-06-19", "close": 6.0375, "volume": 45792.0}, {"date": "2020-06-22", "close": 5.9525, "volume": 34148.0}, {"date": "2020-06-23", "close": 5.9625, "volume": 52200.0}, {"date": "2020-06-24", "close": 5.9475, "volume": 41616.0}, {"date": "2020-06-25", "close": 5.94, "volume": 34504.0}, {"date": "2020-06-26", "close": 5.97, "volume": 47748.0}, {"date": "2020-06-29", "close": 5.97, "volume": 61904.0}, {"date": "2020-06-30", "close": 6.425, "volume": 590896.0}, {"date": "2020-07-01", "close": 6.125, "volume": 137416.0}, {"date": "2020-07-02", "close": 6.0275, "volume": 38260.0}, {"date": "2020-07-06", "close": 6.04, "volume": 89648.0}, {"date": "2020-07-07", "close": 6.055, "volume": 48964.0}, {"date": "2020-07-08", "close": 6.2375, "volume": 38668.0}, {"date": "2020-07-09", "close": 6.2213, "volume": 20828.0}, {"date": "2020-07-10", "close": 6.0875, "volume": 7048.0}, {"date": "2020-07-13", "close": 6.0775, "volume": 39644.0}, {"date": "2020-07-14", "close": 5.8775, "volume": 28888.0}, {"date": "2020-07-15", "close": 5.815, "volume": 63052.0}, {"date": "2020-07-16", "close": 5.7575, "volume": 20696.0}, {"date": "2020-07-17", "close": 5.7275, "volume": 16696.0}, {"date": "2020-07-20", "close": 5.7, "volume": 41412.0}, {"date": "2020-07-21", "close": 5.805, "volume": 19240.0}, {"date": "2020-07-22", "close": 5.72, "volume": 18324.0}, {"date": "2020-07-23", "close": 5.78, "volume": 42132.0}, {"date": "2020-07-24", "close": 5.8125, "volume": 43284.0}, {"date": "2020-07-27", "close": 5.8, "volume": 18500.0}, {"date": "2020-07-28", "close": 5.6925, "volume": 26432.0}, {"date": "2020-07-29", "close": 5.775, "volume": 10428.0}, {"date": "2020-07-30", "close": 5.7825, "volume": 34660.0}, {"date": "2020-07-31", "close": 5.7825, "volume": 22764.0}, {"date": "2020-08-03", "close": 5.8175, "volume": 13860.0}, {"date": "2020-08-04", "close": 5.8225, "volume": 14584.0}, {"date": "2020-08-05", "close": 5.815, "volume": 16472.0}, {"date": "2020-08-06", "close": 5.9825, "volume": 21276.0}, {"date": "2020-08-07", "close": 6.1375, "volume": 27896.0}, {"date": "2020-08-10", "close": 6.385, "volume": 37800.0}, {"date": "2020-08-11", "close": 6.5075, "volume": 39936.0}, {"date": "2020-08-12", "close": 6.55, "volume": 94956.0}, {"date": "2020-08-13", "close": 5.465, "volume": 476560.0}, {"date": "2020-08-14", "close": 5.525, "volume": 67980.0}, {"date": "2020-08-17", "close": 5.51, "volume": 39372.0}, {"date": "2020-08-18", "close": 5.55, "volume": 44808.0}, {"date": "2020-08-19", "close": 5.5925, "volume": 54808.0}, {"date": "2020-08-20", "close": 5.5613, "volume": 22920.0}, {"date": "2020-08-21", "close": 5.535, "volume": 18476.0}, {"date": "2020-08-24", "close": 5.4725, "volume": 39696.0}, {"date": "2020-08-25", "close": 5.54, "volume": 27624.0}, {"date": "2020-08-26", "close": 5.6375, "volume": 14084.0}, {"date": "2020-08-27", "close": 5.5825, "volume": 78384.0}, {"date": "2020-08-28", "close": 6.0275, "volume": 165916.0}, {"date": "2020-08-31", "close": 6.2125, "volume": 395780.0}, {"date": "2020-09-01", "close": 6.2875, "volume": 30524.0}, {"date": "2020-09-02", "close": 6.3675, "volume": 32120.0}, {"date": "2020-09-03", "close": 6.245, "volume": 119920.0}, {"date": "2020-09-04", "close": 6.0025, "volume": 20332.0}, {"date": "2020-09-08", "close": 6.08, "volume": 22244.0}, {"date": "2020-09-09", "close": 6.19, "volume": 37716.0}, {"date": "2020-09-10", "close": 6.2975, "volume": 106996.0}, {"date": "2020-09-11", "close": 6.43, "volume": 109204.0}, {"date": "2020-09-14", "close": 6.2731, "volume": 132636.0}, {"date": "2020-09-15", "close": 6.4075, "volume": 29148.0}, {"date": "2020-09-16", "close": 6.3175, "volume": 30564.0}, {"date": "2020-09-17", "close": 6.3925, "volume": 32608.0}, {"date": "2020-09-18", "close": 6.305, "volume": 46028.0}, {"date": "2020-09-21", "close": 6.095, "volume": 86536.0}, {"date": "2020-09-22", "close": 5.925, "volume": 101472.0}, {"date": "2020-09-23", "close": 5.76, "volume": 86972.0}, {"date": "2020-09-24", "close": 5.7775, "volume": 31052.0}, {"date": "2020-09-25", "close": 5.8412, "volume": 64196.0}, {"date": "2020-09-28", "close": 5.7875, "volume": 38816.0}, {"date": "2020-09-29", "close": 5.845, "volume": 10664.0}, {"date": "2020-09-30", "close": 5.7625, "volume": 85152.0}, {"date": "2020-10-01", "close": 5.9075, "volume": 47560.0}, {"date": "2020-10-02", "close": 5.87, "volume": 60648.0}, {"date": "2020-10-05", "close": 5.9, "volume": 44996.0}, {"date": "2020-10-06", "close": 5.95, "volume": 74072.0}, {"date": "2020-10-07", "close": 5.91, "volume": 70380.0}, {"date": "2020-10-08", "close": 5.75, "volume": 52540.0}, {"date": "2020-10-09", "close": 5.8094, "volume": 151828.0}, {"date": "2020-10-12", "close": 5.6025, "volume": 79496.0}, {"date": "2020-10-13", "close": 5.7118, "volume": 34120.0}, {"date": "2020-10-14", "close": 5.7975, "volume": 37092.0}, {"date": "2020-10-15", "close": 5.66, "volume": 45844.0}, {"date": "2020-10-16", "close": 5.63, "volume": 59628.0}, {"date": "2020-10-19", "close": 5.8125, "volume": 16732.0}, {"date": "2020-10-20", "close": 5.89, "volume": 34792.0}, {"date": "2020-10-21", "close": 5.8025, "volume": 32316.0}, {"date": "2020-10-22", "close": 5.7675, "volume": 17072.0}, {"date": "2020-10-23", "close": 5.7, "volume": 17568.0}, {"date": "2020-10-26", "close": 5.635, "volume": 39472.0}, {"date": "2020-10-27", "close": 5.4425, "volume": 255496.0}, {"date": "2020-10-28", "close": 5.335, "volume": 72920.0}, {"date": "2020-10-29", "close": 5.5125, "volume": 16208.0}, {"date": "2020-10-30", "close": 5.53, "volume": 13628.0}, {"date": "2020-11-02", "close": 5.5687, "volume": 57692.0}, {"date": "2020-11-03", "close": 5.5475, "volume": 11288.0}, {"date": "2020-11-04", "close": 5.55, "volume": 21740.0}, {"date": "2020-11-05", "close": 5.5343, "volume": 40688.0}, {"date": "2020-11-06", "close": 5.545, "volume": 4620.0}, {"date": "2020-11-09", "close": 5.7475, "volume": 77384.0}, {"date": "2020-11-10", "close": 5.9, "volume": 26872.0}, {"date": "2020-11-11", "close": 5.1375, "volume": 154888.0}, {"date": "2020-11-12", "close": 5.0187, "volume": 36340.0}, {"date": "2020-11-13", "close": 5.08, "volume": 63608.0}, {"date": "2020-11-16", "close": 5.1125, "volume": 44308.0}, {"date": "2020-11-17", "close": 5.22, "volume": 90912.0}, {"date": "2020-11-18", "close": 5.37, "volume": 29908.0}, {"date": "2020-11-19", "close": 5.425, "volume": 24040.0}, {"date": "2020-11-20", "close": 5.4575, "volume": 30516.0}, {"date": "2020-11-23", "close": 5.2438, "volume": 128912.0}, {"date": "2020-11-24", "close": 5.2825, "volume": 111860.0}, {"date": "2020-11-25", "close": 5.2875, "volume": 13384.0}, {"date": "2020-11-27", "close": 5.4175, "volume": 8068.0}, {"date": "2020-11-30", "close": 5.2225, "volume": 21400.0}, {"date": "2020-12-01", "close": 5.36, "volume": 8496.0}, {"date": "2020-12-02", "close": 5.2725, "volume": 14360.0}, {"date": "2020-12-03", "close": 5.25, "volume": 31024.0}, {"date": "2020-12-04", "close": 5.1275, "volume": 116888.0}, {"date": "2020-12-07", "close": 5.0675, "volume": 28036.0}, {"date": "2020-12-08", "close": 4.8325, "volume": 172880.0}, {"date": "2020-12-09", "close": 4.85, "volume": 148260.0}, {"date": "2020-12-10", "close": 4.825, "volume": 39884.0}, {"date": "2020-12-11", "close": 4.79, "volume": 14676.0}, {"date": "2020-12-14", "close": 4.815, "volume": 25044.0}, {"date": "2020-12-15", "close": 4.5175, "volume": 893160.0}, {"date": "2020-12-16", "close": 4.6425, "volume": 154888.0}, {"date": "2020-12-17", "close": 4.655, "volume": 73392.0}, {"date": "2020-12-18", "close": 4.675, "volume": 48780.0}, {"date": "2020-12-21", "close": 4.805, "volume": 51964.0}, {"date": "2020-12-22", "close": 4.9275, "volume": 59652.0}, {"date": "2020-12-23", "close": 4.925, "volume": 29140.0}, {"date": "2020-12-24", "close": 4.85, "volume": 9800.0}, {"date": "2020-12-28", "close": 4.9375, "volume": 8320.0}, {"date": "2020-12-29", "close": 4.805, "volume": 19404.0}, {"date": "2020-12-30", "close": 4.805, "volume": 23360.0}, {"date": "2020-12-31", "close": 4.775, "volume": 37712.0}, {"date": "2021-01-04", "close": 4.6825, "volume": 77624.0}, {"date": "2021-01-05", "close": 4.665, "volume": 58332.0}, {"date": "2021-01-06", "close": 4.6375, "volume": 65032.0}, {"date": "2021-01-07", "close": 4.6875, "volume": 24368.0}, {"date": "2021-01-08", "close": 4.635, "volume": 24144.0}, {"date": "2021-01-11", "close": 4.6325, "volume": 26884.0}, {"date": "2021-01-12", "close": 4.7125, "volume": 13972.0}, {"date": "2021-01-13", "close": 4.65, "volume": 39488.0}, {"date": "2021-01-14", "close": 4.6925, "volume": 11228.0}, {"date": "2021-01-15", "close": 4.765, "volume": 40660.0}, {"date": "2021-01-19", "close": 4.855, "volume": 30584.0}, {"date": "2021-01-20", "close": 4.8125, "volume": 67396.0}, {"date": "2021-01-21", "close": 4.695, "volume": 43508.0}, {"date": "2021-01-22", "close": 4.695, "volume": 32672.0}, {"date": "2021-01-25", "close": 4.62, "volume": 165888.0}, {"date": "2021-01-26", "close": 4.5075, "volume": 248336.0}, {"date": "2021-01-27", "close": 4.5, "volume": 27860.0}, {"date": "2021-01-28", "close": 4.5125, "volume": 95144.0}, {"date": "2021-01-29", "close": 4.5375, "volume": 21048.0}, {"date": "2021-02-01", "close": 4.5526, "volume": 38628.0}, {"date": "2021-02-02", "close": 4.5875, "volume": 10660.0}, {"date": "2021-02-03", "close": 4.5675, "volume": 19100.0}, {"date": "2021-02-04", "close": 4.75, "volume": 78112.0}, {"date": "2021-02-05", "close": 4.7575, "volume": 22004.0}, {"date": "2021-02-08", "close": 5.025, "volume": 107476.0}, {"date": "2021-02-09", "close": 5.0, "volume": 33680.0}, {"date": "2021-02-10", "close": 5.0025, "volume": 14656.0}, {"date": "2021-02-11", "close": 5.0, "volume": 75396.0}, {"date": "2021-02-12", "close": 5.0875, "volume": 14300.0}, {"date": "2021-02-16", "close": 5.0925, "volume": 124996.0}, {"date": "2021-02-17", "close": 5.08, "volume": 65616.0}, {"date": "2021-02-18", "close": 5.125, "volume": 75820.0}, {"date": "2021-02-19", "close": 5.0625, "volume": 46888.0}, {"date": "2021-02-22", "close": 5.0663, "volume": 19328.0}, {"date": "2021-02-23", "close": 5.0625, "volume": 65468.0}, {"date": "2021-02-24", "close": 5.1662, "volume": 23848.0}, {"date": "2021-02-25", "close": 5.1406, "volume": 23128.0}, {"date": "2021-02-26", "close": 5.125, "volume": 26352.0}, {"date": "2021-03-01", "close": 5.205, "volume": 68360.0}, {"date": "2021-03-02", "close": 6.06, "volume": 224580.0}, {"date": "2021-03-03", "close": 6.315, "volume": 144836.0}, {"date": "2021-03-04", "close": 5.9662, "volume": 82432.0}, {"date": "2021-03-05", "close": 6.245, "volume": 53532.0}, {"date": "2021-03-08", "close": 6.33, "volume": 157660.0}, {"date": "2021-03-09", "close": 6.3625, "volume": 59728.0}, {"date": "2021-03-10", "close": 6.25, "volume": 64536.0}, {"date": "2021-03-11", "close": 6.2025, "volume": 127856.0}, {"date": "2021-03-12", "close": 6.315, "volume": 11116.0}, {"date": "2021-03-15", "close": 6.3425, "volume": 46600.0}, {"date": "2021-03-16", "close": 6.32, "volume": 23128.0}, {"date": "2021-03-17", "close": 6.265, "volume": 15708.0}, {"date": "2021-03-18", "close": 6.25, "volume": 40204.0}, {"date": "2021-03-19", "close": 6.255, "volume": 25220.0}, {"date": "2021-03-22", "close": 6.3075, "volume": 631908.0}, {"date": "2021-03-23", "close": 6.2625, "volume": 63740.0}, {"date": "2021-03-24", "close": 6.275, "volume": 23164.0}, {"date": "2021-03-25", "close": 6.2625, "volume": 21376.0}, {"date": "2021-03-26", "close": 6.3, "volume": 14060.0}, {"date": "2021-03-29", "close": 6.3, "volume": 33788.0}, {"date": "2021-03-30", "close": 6.3625, "volume": 29304.0}, {"date": "2021-03-31", "close": 6.285, "volume": 26556.0}, {"date": "2021-04-01", "close": 6.325, "volume": 14504.0}, {"date": "2021-04-05", "close": 6.3125, "volume": 9960.0}, {"date": "2021-04-06", "close": 6.2937, "volume": 38028.0}, {"date": "2021-04-07", "close": 6.285, "volume": 45408.0}, {"date": "2021-04-08", "close": 6.2525, "volume": 16904.0}, {"date": "2021-04-09", "close": 6.31, "volume": 39116.0}, {"date": "2021-04-12", "close": 6.275, "volume": 15336.0}, {"date": "2021-04-13", "close": 6.26, "volume": 40776.0}, {"date": "2021-04-14", "close": 6.29, "volume": 36572.0}, {"date": "2021-04-15", "close": 6.32, "volume": 36460.0}, {"date": "2021-04-16", "close": 6.3375, "volume": 28100.0}, {"date": "2021-04-19", "close": 6.4025, "volume": 33484.0}, {"date": "2021-04-20", "close": 6.3375, "volume": 30580.0}, {"date": "2021-04-21", "close": 6.325, "volume": 21496.0}, {"date": "2021-04-22", "close": 6.3125, "volume": 15532.0}, {"date": "2021-04-23", "close": 6.17, "volume": 28528.0}, {"date": "2021-04-26", "close": 6.22, "volume": 30732.0}, {"date": "2021-04-27", "close": 6.2175, "volume": 22668.0}, {"date": "2021-04-28", "close": 6.175, "volume": 53964.0}, {"date": "2021-04-29", "close": 6.1425, "volume": 13288.0}, {"date": "2021-04-30", "close": 6.125, "volume": 17188.0}, {"date": "2021-05-03", "close": 6.225, "volume": 31812.0}, {"date": "2021-05-04", "close": 6.24, "volume": 67532.0}, {"date": "2021-05-05", "close": 6.4475, "volume": 137388.0}, {"date": "2021-05-06", "close": 6.2, "volume": 321232.0}, {"date": "2021-05-07", "close": 6.1, "volume": 36336.0}, {"date": "2021-05-10", "close": 6.2575, "volume": 71792.0}, {"date": "2021-05-11", "close": 6.25, "volume": 27844.0}, {"date": "2021-05-12", "close": 6.0825, "volume": 55528.0}, {"date": "2021-05-13", "close": 6.0225, "volume": 22276.0}, {"date": "2021-05-14", "close": 6.13, "volume": 15732.0}, {"date": "2021-05-17", "close": 6.1612, "volume": 9708.0}, {"date": "2021-05-18", "close": 6.255, "volume": 31456.0}, {"date": "2021-05-19", "close": 6.2525, "volume": 37424.0}, {"date": "2021-05-20", "close": 6.415, "volume": 66860.0}, {"date": "2021-05-21", "close": 6.4075, "volume": 27932.0}, {"date": "2021-05-24", "close": 6.89, "volume": 96512.0}, {"date": "2021-05-25", "close": 6.91, "volume": 55036.0}, {"date": "2021-05-26", "close": 6.825, "volume": 65756.0}, {"date": "2021-05-27", "close": 7.0075, "volume": 90744.0}, {"date": "2021-05-28", "close": 7.2125, "volume": 38976.0}, {"date": "2021-06-01", "close": 7.405, "volume": 154196.0}, {"date": "2021-06-02", "close": 7.5, "volume": 111796.0}, {"date": "2021-06-03", "close": 7.3725, "volume": 55052.0}, {"date": "2021-06-04", "close": 7.275, "volume": 18292.0}, {"date": "2021-06-07", "close": 6.945, "volume": 46232.0}, {"date": "2021-06-08", "close": 6.91, "volume": 57892.0}, {"date": "2021-06-09", "close": 7.07, "volume": 7392.0}, {"date": "2021-06-10", "close": 6.905, "volume": 17676.0}, {"date": "2021-06-11", "close": 6.7925, "volume": 4268.0}, {"date": "2021-06-14", "close": 6.6325, "volume": 51908.0}, {"date": "2021-06-15", "close": 6.65, "volume": 132172.0}, {"date": "2021-06-16", "close": 6.515, "volume": 58528.0}, {"date": "2021-06-17", "close": 6.5125, "volume": 78860.0}, {"date": "2021-06-18", "close": 6.4675, "volume": 20996.0}, {"date": "2021-06-21", "close": 6.365, "volume": 13384.0}, {"date": "2021-06-22", "close": 6.175, "volume": 81008.0}, {"date": "2021-06-23", "close": 6.245, "volume": 12076.0}, {"date": "2021-06-24", "close": 6.19, "volume": 12804.0}, {"date": "2021-06-25", "close": 6.065, "volume": 113480.0}, {"date": "2021-06-28", "close": 6.12, "volume": 15692.0}, {"date": "2021-06-29", "close": 6.095, "volume": 30856.0}, {"date": "2021-06-30", "close": 6.26, "volume": 33688.0}, {"date": "2021-07-01", "close": 6.365, "volume": 12436.0}, {"date": "2021-07-02", "close": 6.3175, "volume": 5016.0}, {"date": "2021-07-06", "close": 6.2512, "volume": 8148.0}, {"date": "2021-07-07", "close": 6.31, "volume": 24888.0}, {"date": "2021-07-08", "close": 6.2725, "volume": 13412.0}, {"date": "2021-07-09", "close": 6.25, "volume": 5932.0}, {"date": "2021-07-12", "close": 6.56, "volume": 21168.0}, {"date": "2021-07-13", "close": 7.0, "volume": 77464.0}, {"date": "2021-07-14", "close": 7.0625, "volume": 36192.0}, {"date": "2021-07-15", "close": 6.81, "volume": 15456.0}, {"date": "2021-07-16", "close": 6.8475, "volume": 40960.0}, {"date": "2021-07-19", "close": 6.545, "volume": 64448.0}, {"date": "2021-07-20", "close": 6.6025, "volume": 86640.0}, {"date": "2021-07-21", "close": 7.1475, "volume": 59724.0}, {"date": "2021-07-22", "close": 7.1175, "volume": 15912.0}, {"date": "2021-07-23", "close": 7.145, "volume": 10200.0}, {"date": "2021-07-26", "close": 7.0125, "volume": 16704.0}, {"date": "2021-07-27", "close": 7.125, "volume": 3456.0}, {"date": "2021-07-28", "close": 6.975, "volume": 7908.0}, {"date": "2021-07-29", "close": 7.0277, "volume": 24276.0}, {"date": "2021-07-30", "close": 7.0875, "volume": 19804.0}, {"date": "2021-08-02", "close": 6.875, "volume": 14960.0}, {"date": "2021-08-03", "close": 6.46, "volume": 56664.0}, {"date": "2021-08-04", "close": 6.48, "volume": 58116.0}, {"date": "2021-08-05", "close": 7.4475, "volume": 163136.0}, {"date": "2021-08-06", "close": 7.0625, "volume": 84856.0}, {"date": "2021-08-09", "close": 7.05, "volume": 83128.0}, {"date": "2021-08-10", "close": 7.08, "volume": 26788.0}, {"date": "2021-08-11", "close": 6.9375, "volume": 46144.0}, {"date": "2021-08-12", "close": 6.9171, "volume": 104140.0}, {"date": "2021-08-13", "close": 6.775, "volume": 58036.0}, {"date": "2021-08-16", "close": 6.578, "volume": 81620.0}, {"date": "2021-08-17", "close": 6.68, "volume": 30108.0}, {"date": "2021-08-18", "close": 6.825, "volume": 112916.0}, {"date": "2021-08-19", "close": 6.925, "volume": 38020.0}, {"date": "2021-08-20", "close": 6.9, "volume": 63148.0}, {"date": "2021-08-23", "close": 6.8375, "volume": 25780.0}, {"date": "2021-08-24", "close": 6.9375, "volume": 469136.0}, {"date": "2021-08-25", "close": 6.945, "volume": 416292.0}, {"date": "2021-08-26", "close": 6.92, "volume": 11056.0}, {"date": "2021-08-27", "close": 6.8875, "volume": 11004.0}, {"date": "2021-08-30", "close": 6.6675, "volume": 52268.0}, {"date": "2021-08-31", "close": 6.81, "volume": 47520.0}, {"date": "2021-09-01", "close": 6.7079, "volume": 4632.0}, {"date": "2021-09-02", "close": 6.94, "volume": 18672.0}, {"date": "2021-09-03", "close": 6.875, "volume": 23044.0}, {"date": "2021-09-07", "close": 6.875, "volume": 19824.0}, {"date": "2021-09-08", "close": 6.86, "volume": 35612.0}, {"date": "2021-09-09", "close": 6.7725, "volume": 14680.0}, {"date": "2021-09-10", "close": 6.64, "volume": 9416.0}, {"date": "2021-09-13", "close": 6.6475, "volume": 10852.0}, {"date": "2021-09-14", "close": 6.725, "volume": 15016.0}, {"date": "2021-09-15", "close": 6.64, "volume": 14264.0}, {"date": "2021-09-16", "close": 6.53, "volume": 3440.0}, {"date": "2021-09-17", "close": 6.8725, "volume": 37512.0}, {"date": "2021-09-20", "close": 6.8775, "volume": 29960.0}, {"date": "2021-09-21", "close": 6.7975, "volume": 37540.0}, {"date": "2021-09-22", "close": 6.65, "volume": 5996.0}, {"date": "2021-09-23", "close": 6.65, "volume": null}, {"date": "2021-09-24", "close": 6.5275, "volume": 5540.0}, {"date": "2021-09-27", "close": 6.71, "volume": 33400.0}, {"date": "2021-09-28", "close": 6.7475, "volume": 87496.0}, {"date": "2021-09-29", "close": 6.7625, "volume": 12784.0}, {"date": "2021-09-30", "close": 6.7275, "volume": 7632.0}, {"date": "2021-10-01", "close": 6.62, "volume": 24984.0}, {"date": "2021-10-04", "close": 6.7, "volume": 32012.0}, {"date": "2021-10-05", "close": 6.77, "volume": 7228.0}, {"date": "2021-10-06", "close": 6.6275, "volume": 9188.0}, {"date": "2021-10-07", "close": 6.715, "volume": 7772.0}, {"date": "2021-10-08", "close": 6.6975, "volume": 47132.0}, {"date": "2021-10-11", "close": 6.76, "volume": 7040.0}, {"date": "2021-10-12", "close": 6.7525, "volume": 2508.0}, {"date": "2021-10-13", "close": 6.7775, "volume": 7752.0}, {"date": "2021-10-14", "close": 6.7375, "volume": 7996.0}, {"date": "2021-10-15", "close": 6.9475, "volume": 4404.0}, {"date": "2021-10-18", "close": 6.6586, "volume": 8424.0}, {"date": "2021-10-19", "close": 6.6502, "volume": 5364.0}, {"date": "2021-10-20", "close": 6.65, "volume": 8580.0}, {"date": "2021-10-21", "close": 6.6188, "volume": 14628.0}, {"date": "2021-10-22", "close": 6.66, "volume": 14324.0}, {"date": "2021-10-25", "close": 6.695, "volume": 5020.0}, {"date": "2021-10-26", "close": 6.6752, "volume": 4904.0}, {"date": "2021-10-27", "close": 6.625, "volume": 2048.0}, {"date": "2021-10-28", "close": 6.6375, "volume": 6408.0}, {"date": "2021-10-29", "close": 6.6475, "volume": 109656.0}, {"date": "2021-11-01", "close": 6.99, "volume": 26128.0}, {"date": "2021-11-02", "close": 6.95, "volume": 6216.0}, {"date": "2021-11-03", "close": 7.0, "volume": 43580.0}, {"date": "2021-11-04", "close": 7.48, "volume": 123416.0}, {"date": "2021-11-05", "close": 7.05, "volume": 63244.0}, {"date": "2021-11-08", "close": 7.1975, "volume": 29584.0}, {"date": "2021-11-09", "close": 7.675, "volume": 86868.0}, {"date": "2021-11-10", "close": 8.0, "volume": 168348.0}, {"date": "2021-11-11", "close": 8.2, "volume": 95276.0}, {"date": "2021-11-12", "close": 8.34, "volume": 99208.0}, {"date": "2021-11-15", "close": 8.095, "volume": 184176.0}, {"date": "2021-11-16", "close": 8.0125, "volume": 33924.0}, {"date": "2021-11-17", "close": 7.99, "volume": 30048.0}, {"date": "2021-11-18", "close": 8.0, "volume": 8392.0}, {"date": "2021-11-19", "close": 7.825, "volume": 12628.0}, {"date": "2021-11-22", "close": 7.875, "volume": 62564.0}, {"date": "2021-11-23", "close": 7.9175, "volume": 159628.0}, {"date": "2021-11-24", "close": 8.0275, "volume": 25412.0}, {"date": "2021-11-26", "close": 7.5578, "volume": 16648.0}, {"date": "2021-11-29", "close": 8.05, "volume": 149948.0}, {"date": "2021-11-30", "close": 8.0, "volume": 103588.0}, {"date": "2021-12-01", "close": 7.675, "volume": 70364.0}, {"date": "2021-12-02", "close": 7.625, "volume": 48952.0}, {"date": "2021-12-03", "close": 7.725, "volume": 60556.0}, {"date": "2021-12-06", "close": 7.8625, "volume": 16336.0}, {"date": "2021-12-07", "close": 7.7725, "volume": 16988.0}, {"date": "2021-12-08", "close": 7.5462, "volume": 19252.0}, {"date": "2021-12-09", "close": 7.5, "volume": 14764.0}, {"date": "2021-12-10", "close": 7.51, "volume": 91452.0}, {"date": "2021-12-13", "close": 7.9125, "volume": 127228.0}, {"date": "2021-12-14", "close": 8.025, "volume": 95164.0}, {"date": "2021-12-15", "close": 8.5275, "volume": 174352.0}, {"date": "2021-12-16", "close": 8.5625, "volume": 106624.0}, {"date": "2021-12-17", "close": 8.2875, "volume": 125800.0}, {"date": "2021-12-20", "close": 8.4625, "volume": 150744.0}, {"date": "2021-12-21", "close": 8.6525, "volume": 234188.0}, {"date": "2021-12-22", "close": 8.9125, "volume": 183916.0}, {"date": "2021-12-23", "close": 8.9225, "volume": 62516.0}, {"date": "2021-12-27", "close": 8.85, "volume": 23264.0}, {"date": "2021-12-28", "close": 8.725, "volume": 20448.0}, {"date": "2021-12-29", "close": 8.675, "volume": 13912.0}, {"date": "2021-12-30", "close": 8.8375, "volume": 31984.0}, {"date": "2021-12-31", "close": 8.775, "volume": 11148.0}, {"date": "2022-01-03", "close": 8.57, "volume": 20448.0}, {"date": "2022-01-04", "close": 8.65, "volume": 20568.0}, {"date": "2022-01-05", "close": 8.5675, "volume": 13028.0}, {"date": "2022-01-06", "close": 8.2112, "volume": 78484.0}, {"date": "2022-01-07", "close": 8.0625, "volume": 37024.0}, {"date": "2022-01-10", "close": 8.05, "volume": 54900.0}, {"date": "2022-01-11", "close": 8.495, "volume": 7492.0}, {"date": "2022-01-12", "close": 8.3, "volume": 28480.0}, {"date": "2022-01-13", "close": 8.3914, "volume": 31044.0}, {"date": "2022-01-14", "close": 8.175, "volume": 28428.0}, {"date": "2022-01-18", "close": 8.0025, "volume": 19548.0}, {"date": "2022-01-19", "close": 7.715, "volume": 54068.0}, {"date": "2022-01-20", "close": 7.585, "volume": 101596.0}, {"date": "2022-01-21", "close": 7.25, "volume": 63392.0}, {"date": "2022-01-24", "close": 7.3, "volume": 45064.0}, {"date": "2022-01-25", "close": 7.28, "volume": 3800.0}, {"date": "2022-01-26", "close": 7.2875, "volume": 24544.0}, {"date": "2022-01-27", "close": 7.0, "volume": 37420.0}, {"date": "2022-01-28", "close": 7.325, "volume": 93488.0}, {"date": "2022-01-31", "close": 7.9775, "volume": 49764.0}, {"date": "2022-02-01", "close": 8.0825, "volume": 2736.0}, {"date": "2022-02-02", "close": 7.655, "volume": 132776.0}, {"date": "2022-02-03", "close": 7.535, "volume": 70376.0}, {"date": "2022-02-04", "close": 7.3525, "volume": 41892.0}, {"date": "2022-02-07", "close": 7.4375, "volume": 18844.0}, {"date": "2022-02-08", "close": 7.5075, "volume": 7176.0}, {"date": "2022-02-09", "close": 7.5125, "volume": 3644.0}, {"date": "2022-02-10", "close": 7.7475, "volume": 17284.0}, {"date": "2022-02-11", "close": 7.65, "volume": 9028.0}, {"date": "2022-02-14", "close": 7.6275, "volume": 23252.0}, {"date": "2022-02-15", "close": 7.6325, "volume": 21560.0}, {"date": "2022-02-16", "close": 7.7575, "volume": 11236.0}, {"date": "2022-02-17", "close": 7.625, "volume": 7260.0}, {"date": "2022-02-18", "close": 7.6, "volume": 26496.0}, {"date": "2022-02-22", "close": 7.4, "volume": 13416.0}, {"date": "2022-02-23", "close": 7.4688, "volume": 41096.0}, {"date": "2022-02-24", "close": 7.375, "volume": 28540.0}, {"date": "2022-02-25", "close": 7.4225, "volume": 3924.0}, {"date": "2022-02-28", "close": 7.525, "volume": 17548.0}, {"date": "2022-03-01", "close": 7.47, "volume": 11620.0}, {"date": "2022-03-02", "close": 7.7532, "volume": 7256.0}, {"date": "2022-03-03", "close": 8.3075, "volume": 66840.0}, {"date": "2022-03-04", "close": 8.0525, "volume": 95076.0}, {"date": "2022-03-07", "close": 7.7925, "volume": 88628.0}, {"date": "2022-03-08", "close": 7.7875, "volume": 50236.0}, {"date": "2022-03-09", "close": 7.875, "volume": 169572.0}, {"date": "2022-03-10", "close": 8.0075, "volume": 18088.0}, {"date": "2022-03-11", "close": 7.9225, "volume": 22232.0}, {"date": "2022-03-14", "close": 7.9325, "volume": 93760.0}, {"date": "2022-03-15", "close": 8.41, "volume": 142004.0}, {"date": "2022-03-16", "close": 8.525, "volume": 49280.0}, {"date": "2022-03-17", "close": 8.95, "volume": 79848.0}, {"date": "2022-03-18", "close": 8.6, "volume": 98944.0}, {"date": "2022-03-21", "close": 8.57, "volume": 201852.0}, {"date": "2022-03-22", "close": 8.6075, "volume": 89284.0}, {"date": "2022-03-23", "close": 8.42, "volume": 147980.0}, {"date": "2022-03-24", "close": 8.125, "volume": 101232.0}, {"date": "2022-03-25", "close": 8.2225, "volume": 60988.0}, {"date": "2022-03-28", "close": 8.0725, "volume": 116416.0}, {"date": "2022-03-29", "close": 8.3075, "volume": 27692.0}, {"date": "2022-03-30", "close": 8.675, "volume": 92916.0}, {"date": "2022-03-31", "close": 8.6375, "volume": 131344.0}, {"date": "2022-04-01", "close": 8.5225, "volume": 92388.0}, {"date": "2022-04-04", "close": 8.73, "volume": 54540.0}, {"date": "2022-04-05", "close": 8.42, "volume": 65764.0}, {"date": "2022-04-06", "close": 8.4025, "volume": 104712.0}, {"date": "2022-04-07", "close": 8.4275, "volume": 128940.0}, {"date": "2022-04-08", "close": 8.375, "volume": 58700.0}, {"date": "2022-04-11", "close": 8.2725, "volume": 157840.0}, {"date": "2022-04-12", "close": 8.5525, "volume": 114432.0}, {"date": "2022-04-13", "close": 8.66, "volume": 5056.0}, {"date": "2022-04-14", "close": 8.62, "volume": 33920.0}, {"date": "2022-04-18", "close": 8.6375, "volume": 27264.0}, {"date": "2022-04-19", "close": 8.2975, "volume": 94016.0}, {"date": "2022-04-20", "close": 8.375, "volume": 71592.0}, {"date": "2022-04-21", "close": 8.4925, "volume": 18736.0}, {"date": "2022-04-22", "close": 8.2375, "volume": 53368.0}, {"date": "2022-04-25", "close": 8.4775, "volume": 37080.0}, {"date": "2022-04-26", "close": 8.0875, "volume": 112920.0}, {"date": "2022-04-27", "close": 8.1525, "volume": 72056.0}, {"date": "2022-04-28", "close": 8.675, "volume": 137592.0}, {"date": "2022-04-29", "close": 8.5625, "volume": 241320.0}, {"date": "2022-05-02", "close": 8.575, "volume": 22872.0}, {"date": "2022-05-03", "close": 8.5275, "volume": 23588.0}, {"date": "2022-05-04", "close": 8.625, "volume": 40372.0}, {"date": "2022-05-05", "close": 8.5625, "volume": 37288.0}, {"date": "2022-05-06", "close": 8.7875, "volume": 88836.0}, {"date": "2022-05-09", "close": 8.515, "volume": 18424.0}, {"date": "2022-05-10", "close": 8.5625, "volume": 17020.0}, {"date": "2022-05-11", "close": 8.8225, "volume": 94076.0}, {"date": "2022-05-12", "close": 8.745, "volume": 74900.0}, {"date": "2022-05-13", "close": 8.8, "volume": 16312.0}, {"date": "2022-05-16", "close": 8.81, "volume": 36044.0}, {"date": "2022-05-17", "close": 8.9025, "volume": 60992.0}, {"date": "2022-05-18", "close": 8.96, "volume": 20580.0}, {"date": "2022-05-19", "close": 8.985, "volume": 12288.0}, {"date": "2022-05-20", "close": 9.375, "volume": 143884.0}, {"date": "2022-05-23", "close": 9.4575, "volume": 33424.0}, {"date": "2022-05-24", "close": 9.3625, "volume": 29084.0}, {"date": "2022-05-25", "close": 9.1363, "volume": 15032.0}, {"date": "2022-05-26", "close": 9.1975, "volume": 25152.0}, {"date": "2022-05-27", "close": 9.6813, "volume": 85412.0}, {"date": "2022-05-31", "close": 9.4525, "volume": 46980.0}, {"date": "2022-06-01", "close": 9.6075, "volume": 11668.0}, {"date": "2022-06-02", "close": 9.6387, "volume": 48020.0}, {"date": "2022-06-03", "close": 9.4375, "volume": 21684.0}, {"date": "2022-06-06", "close": 9.4675, "volume": 24892.0}, {"date": "2022-06-07", "close": 9.2575, "volume": 26580.0}, {"date": "2022-06-08", "close": 8.71, "volume": 76908.0}, {"date": "2022-06-09", "close": 8.5375, "volume": 78368.0}, {"date": "2022-06-10", "close": 8.1575, "volume": 117532.0}, {"date": "2022-06-13", "close": 8.1825, "volume": 50708.0}, {"date": "2022-06-14", "close": 8.2025, "volume": 36316.0}, {"date": "2022-06-15", "close": 8.175, "volume": 13124.0}, {"date": "2022-06-16", "close": 8.3225, "volume": 34480.0}, {"date": "2022-06-17", "close": 8.31, "volume": 108920.0}, {"date": "2022-06-21", "close": 8.55, "volume": 64288.0}, {"date": "2022-06-22", "close": 8.304, "volume": 19236.0}, {"date": "2022-06-23", "close": 8.455, "volume": 17492.0}, {"date": "2022-06-24", "close": 8.6, "volume": 17536.0}, {"date": "2022-06-27", "close": 8.45, "volume": 82020.0}, {"date": "2022-06-28", "close": 8.49, "volume": 34104.0}, {"date": "2022-06-29", "close": 8.2375, "volume": 26760.0}, {"date": "2022-06-30", "close": 8.31, "volume": 28656.0}, {"date": "2022-07-01", "close": 8.1025, "volume": 9260.0}, {"date": "2022-07-05", "close": 8.2475, "volume": 79620.0}, {"date": "2022-07-06", "close": 8.125, "volume": 159140.0}, {"date": "2022-07-07", "close": 8.2363, "volume": 38204.0}, {"date": "2022-07-08", "close": 8.105, "volume": 33640.0}, {"date": "2022-07-11", "close": 7.9375, "volume": 53944.0}, {"date": "2022-07-12", "close": 7.8875, "volume": 42216.0}, {"date": "2022-07-13", "close": 7.865, "volume": 15620.0}, {"date": "2022-07-14", "close": 7.6375, "volume": 27952.0}, {"date": "2022-07-15", "close": 7.625, "volume": 32788.0}, {"date": "2022-07-18", "close": 7.8375, "volume": 35048.0}, {"date": "2022-07-19", "close": 7.78, "volume": 62404.0}, {"date": "2022-07-20", "close": 7.845, "volume": 48548.0}, {"date": "2022-07-21", "close": 7.865, "volume": 110156.0}, {"date": "2022-07-22", "close": 7.7775, "volume": 65304.0}, {"date": "2022-07-25", "close": 7.86, "volume": 18868.0}, {"date": "2022-07-26", "close": 7.845, "volume": 10972.0}, {"date": "2022-07-27", "close": 7.7625, "volume": 48008.0}, {"date": "2022-07-28", "close": 7.865, "volume": 9288.0}, {"date": "2022-07-29", "close": 7.875, "volume": 24564.0}, {"date": "2022-08-01", "close": 8.0275, "volume": 22336.0}, {"date": "2022-08-02", "close": 7.8675, "volume": 37312.0}, {"date": "2022-08-03", "close": 8.05, "volume": 13472.0}, {"date": "2022-08-04", "close": 7.75, "volume": 81472.0}, {"date": "2022-08-05", "close": 7.7125, "volume": 87668.0}, {"date": "2022-08-08", "close": 7.8975, "volume": 61780.0}, {"date": "2022-08-09", "close": 7.625, "volume": 27576.0}, {"date": "2022-08-10", "close": 7.6625, "volume": 31452.0}, {"date": "2022-08-11", "close": 7.9313, "volume": 66248.0}, {"date": "2022-08-12", "close": 7.81, "volume": 54308.0}, {"date": "2022-08-15", "close": 7.635, "volume": 28064.0}, {"date": "2022-08-16", "close": 7.5025, "volume": 47736.0}, {"date": "2022-08-17", "close": 7.4975, "volume": 27728.0}, {"date": "2022-08-18", "close": 7.455, "volume": 82556.0}, {"date": "2022-08-19", "close": 7.3725, "volume": 87608.0}, {"date": "2022-08-22", "close": 7.2925, "volume": 82740.0}, {"date": "2022-08-23", "close": 7.3575, "volume": 96184.0}, {"date": "2022-08-24", "close": 7.4775, "volume": 29408.0}, {"date": "2022-08-25", "close": 7.475, "volume": 70304.0}, {"date": "2022-08-26", "close": 7.3825, "volume": 78704.0}, {"date": "2022-08-29", "close": 7.3225, "volume": 27660.0}, {"date": "2022-08-30", "close": 7.19, "volume": 36712.0}, {"date": "2022-08-31", "close": 7.2975, "volume": 18740.0}, {"date": "2022-09-01", "close": 7.13, "volume": 22512.0}, {"date": "2022-09-02", "close": 7.2475, "volume": 18404.0}, {"date": "2022-09-06", "close": 7.2225, "volume": 80212.0}, {"date": "2022-09-07", "close": 7.25, "volume": 15052.0}, {"date": "2022-09-08", "close": 7.2175, "volume": 7296.0}, {"date": "2022-09-09", "close": 7.2875, "volume": 36556.0}, {"date": "2022-09-12", "close": 7.25, "volume": 25404.0}, {"date": "2022-09-13", "close": 7.25, "volume": 19280.0}, {"date": "2022-09-14", "close": 7.1825, "volume": 20820.0}, {"date": "2022-09-15", "close": 7.225, "volume": 18132.0}, {"date": "2022-09-16", "close": 7.1175, "volume": 46296.0}, {"date": "2022-09-19", "close": 7.025, "volume": 69796.0}, {"date": "2022-09-20", "close": 6.6075, "volume": 224108.0}, {"date": "2022-09-21", "close": 6.5475, "volume": 85344.0}, {"date": "2022-09-22", "close": 6.45, "volume": 71960.0}, {"date": "2022-09-23", "close": 6.75, "volume": 236732.0}, {"date": "2022-09-26", "close": 6.6575, "volume": 38944.0}, {"date": "2022-09-27", "close": 6.645, "volume": 25696.0}, {"date": "2022-09-28", "close": 7.0975, "volume": 46112.0}, {"date": "2022-09-29", "close": 6.875, "volume": 72256.0}, {"date": "2022-09-30", "close": 6.72, "volume": 93616.0}, {"date": "2022-10-03", "close": 6.65, "volume": 127036.0}, {"date": "2022-10-04", "close": 6.9925, "volume": 91640.0}, {"date": "2022-10-05", "close": 7.075, "volume": 49848.0}, {"date": "2022-10-06", "close": 7.115, "volume": 30820.0}, {"date": "2022-10-07", "close": 7.1275, "volume": 33784.0}, {"date": "2022-10-10", "close": 7.1251, "volume": 56372.0}, {"date": "2022-10-11", "close": 7.015, "volume": 26088.0}, {"date": "2022-10-12", "close": 7.14, "volume": 16852.0}, {"date": "2022-10-13", "close": 7.275, "volume": 12728.0}, {"date": "2022-10-14", "close": 7.2725, "volume": 5068.0}, {"date": "2022-10-17", "close": 7.25, "volume": 22480.0}, {"date": "2022-10-18", "close": 7.3, "volume": 7568.0}, {"date": "2022-10-19", "close": 7.415, "volume": 55916.0}, {"date": "2022-10-20", "close": 7.5, "volume": 15740.0}, {"date": "2022-10-21", "close": 7.405, "volume": 7668.0}, {"date": "2022-10-24", "close": 7.5213, "volume": 23948.0}, {"date": "2022-10-25", "close": 7.5975, "volume": 3320.0}, {"date": "2022-10-26", "close": 7.5625, "volume": 6320.0}, {"date": "2022-10-27", "close": 7.6975, "volume": 9744.0}, {"date": "2022-10-28", "close": 7.7775, "volume": 12824.0}, {"date": "2022-10-31", "close": 7.75, "volume": 5212.0}, {"date": "2022-11-01", "close": 7.815, "volume": 9252.0}, {"date": "2022-11-02", "close": 8.2425, "volume": 80520.0}, {"date": "2022-11-03", "close": 7.7525, "volume": 40368.0}, {"date": "2022-11-04", "close": 7.7825, "volume": 181996.0}, {"date": "2022-11-07", "close": 7.705, "volume": 47864.0}, {"date": "2022-11-08", "close": 7.76, "volume": 2776.0}, {"date": "2022-11-09", "close": 8.215, "volume": 34184.0}, {"date": "2022-11-10", "close": 8.3125, "volume": 24700.0}, {"date": "2022-11-11", "close": 8.3475, "volume": 32168.0}, {"date": "2022-11-14", "close": 8.2625, "volume": 29140.0}, {"date": "2022-11-15", "close": 8.3375, "volume": 4800.0}, {"date": "2022-11-16", "close": 8.2975, "volume": 9348.0}, {"date": "2022-11-17", "close": 8.225, "volume": 2820.0}, {"date": "2022-11-18", "close": 8.375, "volume": 11628.0}, {"date": "2022-11-21", "close": 8.15, "volume": 4780.0}, {"date": "2022-11-22", "close": 8.2875, "volume": 8856.0}, {"date": "2022-11-23", "close": 8.22, "volume": 10916.0}, {"date": "2022-11-25", "close": 8.25, "volume": 9740.0}, {"date": "2022-11-28", "close": 8.3425, "volume": 4480.0}, {"date": "2022-11-29", "close": 8.2725, "volume": 4820.0}, {"date": "2022-11-30", "close": 8.2425, "volume": 16024.0}, {"date": "2022-12-01", "close": 8.15, "volume": 12256.0}, {"date": "2022-12-02", "close": 7.9975, "volume": 13520.0}, {"date": "2022-12-05", "close": 8.375, "volume": 18368.0}, {"date": "2022-12-06", "close": 8.2175, "volume": 7060.0}, {"date": "2022-12-07", "close": 8.1925, "volume": 7932.0}, {"date": "2022-12-08", "close": 8.2, "volume": 2264.0}, {"date": "2022-12-09", "close": 8.175, "volume": 3564.0}, {"date": "2022-12-12", "close": 8.175, "volume": 7820.0}, {"date": "2022-12-13", "close": 8.175, "volume": 38932.0}, {"date": "2022-12-14", "close": 8.06, "volume": 10232.0}, {"date": "2022-12-15", "close": 8.075, "volume": 9404.0}, {"date": "2022-12-16", "close": 7.9125, "volume": 16552.0}, {"date": "2022-12-19", "close": 7.8125, "volume": 34396.0}, {"date": "2022-12-20", "close": 7.9275, "volume": 18176.0}, {"date": "2022-12-21", "close": 7.955, "volume": 4540.0}, {"date": "2022-12-22", "close": 7.8775, "volume": 27112.0}, {"date": "2022-12-23", "close": 7.815, "volume": 54728.0}, {"date": "2022-12-27", "close": 7.925, "volume": 58676.0}, {"date": "2022-12-28", "close": 8.1375, "volume": 14696.0}, {"date": "2022-12-29", "close": 8.205, "volume": 10160.0}, {"date": "2022-12-30", "close": 7.8825, "volume": 29312.0}, {"date": "2023-01-03", "close": 8.2375, "volume": 15272.0}, {"date": "2023-01-04", "close": 8.2, "volume": 20028.0}, {"date": "2023-01-05", "close": 8.1275, "volume": 37712.0}, {"date": "2023-01-06", "close": 8.0575, "volume": 35096.0}, {"date": "2023-01-09", "close": 8.2725, "volume": 36820.0}, {"date": "2023-01-10", "close": 8.3725, "volume": 17004.0}, {"date": "2023-01-11", "close": 8.705, "volume": 52456.0}, {"date": "2023-01-12", "close": 9.2875, "volume": 77260.0}, {"date": "2023-01-13", "close": 9.12, "volume": 38392.0}, {"date": "2023-01-17", "close": 9.02, "volume": 39000.0}, {"date": "2023-01-18", "close": 9.025, "volume": 66932.0}, {"date": "2023-01-19", "close": 8.9875, "volume": 8668.0}, {"date": "2023-01-20", "close": 9.005, "volume": 21048.0}, {"date": "2023-01-23", "close": 8.7, "volume": 37316.0}, {"date": "2023-01-24", "close": 9.0, "volume": 66120.0}, {"date": "2023-01-25", "close": 8.94, "volume": 28820.0}, {"date": "2023-01-26", "close": 8.905, "volume": 5348.0}, {"date": "2023-01-27", "close": 9.1648, "volume": 37796.0}, {"date": "2023-01-30", "close": 9.1375, "volume": 15172.0}, {"date": "2023-01-31", "close": 9.47, "volume": 81840.0}, {"date": "2023-02-01", "close": 9.515, "volume": 136264.0}, {"date": "2023-02-02", "close": 9.5663, "volume": 13620.0}, {"date": "2023-02-03", "close": 9.51, "volume": 37492.0}, {"date": "2023-02-06", "close": 9.5475, "volume": 39420.0}, {"date": "2023-02-07", "close": 9.505, "volume": 26772.0}, {"date": "2023-02-08", "close": 9.43, "volume": 6052.0}, {"date": "2023-02-09", "close": 9.54, "volume": 154280.0}, {"date": "2023-02-10", "close": 9.525, "volume": 80592.0}, {"date": "2023-02-13", "close": 9.4575, "volume": 41816.0}, {"date": "2023-02-14", "close": 9.3775, "volume": 33224.0}, {"date": "2023-02-15", "close": 9.7075, "volume": 17056.0}, {"date": "2023-02-16", "close": 9.6625, "volume": 125520.0}, {"date": "2023-02-17", "close": 9.9975, "volume": 44048.0}, {"date": "2023-02-21", "close": 9.7675, "volume": 106100.0}, {"date": "2023-02-22", "close": 9.8775, "volume": 41928.0}, {"date": "2023-02-23", "close": 10.0975, "volume": 59632.0}, {"date": "2023-02-24", "close": 9.8903, "volume": 49340.0}, {"date": "2023-02-27", "close": 9.7325, "volume": 30268.0}, {"date": "2023-02-28", "close": 9.9375, "volume": 65148.0}, {"date": "2023-03-01", "close": 9.8562, "volume": 27620.0}, {"date": "2023-03-02", "close": 11.87, "volume": 175344.0}, {"date": "2023-03-03", "close": 12.1725, "volume": 170216.0}, {"date": "2023-03-06", "close": 12.2525, "volume": 115944.0}, {"date": "2023-03-07", "close": 12.3725, "volume": 126084.0}, {"date": "2023-03-08", "close": 12.6725, "volume": 120600.0}, {"date": "2023-03-09", "close": 12.6425, "volume": 90160.0}, {"date": "2023-03-10", "close": 12.25, "volume": 93340.0}, {"date": "2023-03-13", "close": 11.9875, "volume": 57672.0}, {"date": "2023-03-14", "close": 12.185, "volume": 139180.0}, {"date": "2023-03-15", "close": 12.23, "volume": 68980.0}, {"date": "2023-03-16", "close": 12.1225, "volume": 64336.0}, {"date": "2023-03-17", "close": 11.98, "volume": 70748.0}, {"date": "2023-03-20", "close": 12.275, "volume": 60568.0}, {"date": "2023-03-21", "close": 12.4225, "volume": 39888.0}, {"date": "2023-03-22", "close": 12.3125, "volume": 125328.0}, {"date": "2023-03-23", "close": 12.3, "volume": 152636.0}, {"date": "2023-03-24", "close": 12.8675, "volume": 71540.0}, {"date": "2023-03-27", "close": 13.19, "volume": 225356.0}, {"date": "2023-03-28", "close": 13.065, "volume": 85584.0}, {"date": "2023-03-29", "close": 13.235, "volume": 116980.0}, {"date": "2023-03-30", "close": 13.305, "volume": 65720.0}, {"date": "2023-03-31", "close": 13.3225, "volume": 88836.0}, {"date": "2023-04-03", "close": 13.085, "volume": 246728.0}, {"date": "2023-04-04", "close": 12.9175, "volume": 160108.0}, {"date": "2023-04-05", "close": 12.9975, "volume": 64252.0}, {"date": "2023-04-06", "close": 13.185, "volume": 60124.0}, {"date": "2023-04-10", "close": 13.195, "volume": 121828.0}, {"date": "2023-04-11", "close": 13.3225, "volume": 122344.0}, {"date": "2023-04-12", "close": 13.2325, "volume": 73336.0}, {"date": "2023-04-13", "close": 13.2225, "volume": 22164.0}, {"date": "2023-04-14", "close": 13.2, "volume": 66340.0}, {"date": "2023-04-17", "close": 13.21, "volume": 89604.0}, {"date": "2023-04-18", "close": 13.0838, "volume": 50752.0}, {"date": "2023-04-19", "close": 12.83, "volume": 59708.0}, {"date": "2023-04-20", "close": 12.875, "volume": 59608.0}, {"date": "2023-04-21", "close": 12.6, "volume": 116364.0}, {"date": "2023-04-24", "close": 12.365, "volume": 69992.0}, {"date": "2023-04-25", "close": 11.275, "volume": 93980.0}, {"date": "2023-04-26", "close": 10.64, "volume": 146272.0}, {"date": "2023-04-27", "close": 10.9525, "volume": 75124.0}, {"date": "2023-04-28", "close": 11.1, "volume": 102812.0}, {"date": "2023-05-01", "close": 11.335, "volume": 122164.0}, {"date": "2023-05-02", "close": 11.2775, "volume": 51832.0}, {"date": "2023-05-03", "close": 11.37, "volume": 52408.0}, {"date": "2023-05-04", "close": 11.5725, "volume": 96644.0}, {"date": "2023-05-05", "close": 12.0925, "volume": 51276.0}, {"date": "2023-05-08", "close": 12.06, "volume": 64824.0}, {"date": "2023-05-09", "close": 11.9425, "volume": 43256.0}, {"date": "2023-05-10", "close": 11.55, "volume": 27364.0}, {"date": "2023-05-11", "close": 11.8375, "volume": 41176.0}, {"date": "2023-05-12", "close": 12.1, "volume": 46724.0}, {"date": "2023-05-15", "close": 12.5725, "volume": 67240.0}, {"date": "2023-05-16", "close": 12.4075, "volume": 31252.0}, {"date": "2023-05-17", "close": 12.38, "volume": 168840.0}, {"date": "2023-05-18", "close": 12.0625, "volume": 95044.0}, {"date": "2023-05-19", "close": 12.225, "volume": 65860.0}, {"date": "2023-05-22", "close": 12.375, "volume": 140888.0}, {"date": "2023-05-23", "close": 12.6075, "volume": 83656.0}, {"date": "2023-05-24", "close": 11.96, "volume": 62972.0}, {"date": "2023-05-25", "close": 11.93, "volume": 69472.0}, {"date": "2023-05-26", "close": 12.35, "volume": 81696.0}, {"date": "2023-05-30", "close": 12.0, "volume": 156480.0}, {"date": "2023-05-31", "close": 11.7375, "volume": 114204.0}, {"date": "2023-06-01", "close": 12.1225, "volume": 162448.0}, {"date": "2023-06-02", "close": 12.035, "volume": 243216.0}, {"date": "2023-06-05", "close": 11.84, "volume": 271008.0}, {"date": "2023-06-06", "close": 12.0, "volume": 193848.0}, {"date": "2023-06-07", "close": 12.0, "volume": 422160.0}, {"date": "2023-06-08", "close": 12.0, "volume": 126416.0}, {"date": "2023-06-09", "close": 11.8875, "volume": 579780.0}, {"date": "2023-06-12", "close": 11.9625, "volume": 198724.0}, {"date": "2023-06-13", "close": 11.835, "volume": 171552.0}, {"date": "2023-06-14", "close": 12.0, "volume": 647244.0}, {"date": "2023-06-15", "close": 12.05, "volume": 169836.0}, {"date": "2023-06-16", "close": 11.81, "volume": 284908.0}, {"date": "2023-06-20", "close": 12.43, "volume": 235940.0}, {"date": "2023-06-21", "close": 12.625, "volume": 194872.0}, {"date": "2023-06-22", "close": 12.5625, "volume": 175040.0}, {"date": "2023-06-23", "close": 11.7875, "volume": 2106896.0}, {"date": "2023-06-26", "close": 11.5575, "volume": 265780.0}, {"date": "2023-06-27", "close": 11.9475, "volume": 162488.0}, {"date": "2023-06-28", "close": 11.82, "volume": 236712.0}, {"date": "2023-06-29", "close": 12.005, "volume": 65348.0}, {"date": "2023-06-30", "close": 11.965, "volume": 83856.0}, {"date": "2023-07-03", "close": 12.47, "volume": 92744.0}, {"date": "2023-07-05", "close": 12.1125, "volume": 117612.0}, {"date": "2023-07-06", "close": 12.12, "volume": 131280.0}, {"date": "2023-07-07", "close": 12.13, "volume": 124420.0}, {"date": "2023-07-10", "close": 12.25, "volume": 92560.0}, {"date": "2023-07-11", "close": 12.1175, "volume": 99120.0}, {"date": "2023-07-12", "close": 12.15, "volume": 78844.0}, {"date": "2023-07-13", "close": 12.0725, "volume": 63160.0}, {"date": "2023-07-14", "close": 11.7875, "volume": 89216.0}, {"date": "2023-07-17", "close": 11.96, "volume": 79800.0}, {"date": "2023-07-18", "close": 12.265, "volume": 77468.0}, {"date": "2023-07-19", "close": 12.3925, "volume": 119972.0}, {"date": "2023-07-20", "close": 12.4625, "volume": 63332.0}, {"date": "2023-07-21", "close": 12.4675, "volume": 99992.0}, {"date": "2023-07-24", "close": 12.31, "volume": 99252.0}, {"date": "2023-07-25", "close": 12.5075, "volume": 53244.0}, {"date": "2023-07-26", "close": 12.5875, "volume": 52868.0}, {"date": "2023-07-27", "close": 12.38, "volume": 50448.0}, {"date": "2023-07-28", "close": 12.3825, "volume": 49200.0}, {"date": "2023-07-31", "close": 12.095, "volume": 53588.0}, {"date": "2023-08-01", "close": 12.2775, "volume": 78772.0}, {"date": "2023-08-02", "close": 11.945, "volume": 73220.0}, {"date": "2023-08-03", "close": 9.59, "volume": 627368.0}, {"date": "2023-08-04", "close": 10.26, "volume": 327592.0}, {"date": "2023-08-07", "close": 9.76, "volume": 274296.0}, {"date": "2023-08-08", "close": 9.5925, "volume": 117964.0}, {"date": "2023-08-09", "close": 9.58, "volume": 85944.0}, {"date": "2023-08-10", "close": 9.6375, "volume": 101456.0}, {"date": "2023-08-11", "close": 9.7525, "volume": 79696.0}, {"date": "2023-08-14", "close": 9.8125, "volume": 106448.0}, {"date": "2023-08-15", "close": 9.92, "volume": 78988.0}, {"date": "2023-08-16", "close": 10.055, "volume": 97140.0}, {"date": "2023-08-17", "close": 10.495, "volume": 123444.0}, {"date": "2023-08-18", "close": 10.6575, "volume": 208560.0}, {"date": "2023-08-21", "close": 10.715, "volume": 105164.0}, {"date": "2023-08-22", "close": 10.6025, "volume": 61948.0}, {"date": "2023-08-23", "close": 10.605, "volume": 65420.0}, {"date": "2023-08-24", "close": 10.5225, "volume": 88128.0}, {"date": "2023-08-25", "close": 10.4425, "volume": 42848.0}, {"date": "2023-08-28", "close": 10.485, "volume": 83860.0}, {"date": "2023-08-29", "close": 10.54, "volume": 32936.0}, {"date": "2023-08-30", "close": 10.76, "volume": 67432.0}, {"date": "2023-08-31", "close": 10.7525, "volume": 65112.0}, {"date": "2023-09-01", "close": 10.755, "volume": 41420.0}, {"date": "2023-09-05", "close": 10.7575, "volume": 88528.0}, {"date": "2023-09-06", "close": 10.7525, "volume": 48444.0}, {"date": "2023-09-07", "close": 10.5775, "volume": 93304.0}, {"date": "2023-09-08", "close": 10.03, "volume": 69160.0}, {"date": "2023-09-11", "close": 10.38, "volume": 82112.0}, {"date": "2023-09-12", "close": 10.4175, "volume": 50436.0}, {"date": "2023-09-13", "close": 10.3875, "volume": 77484.0}, {"date": "2023-09-14", "close": 10.46, "volume": 74208.0}, {"date": "2023-09-15", "close": 10.405, "volume": 148024.0}, {"date": "2023-09-18", "close": 10.2425, "volume": 59864.0}, {"date": "2023-09-19", "close": 10.23, "volume": 59236.0}, {"date": "2023-09-20", "close": 10.48, "volume": 61652.0}, {"date": "2023-09-21", "close": 10.4925, "volume": 74876.0}, {"date": "2023-09-22", "close": 10.7475, "volume": 86620.0}, {"date": "2023-09-25", "close": 10.8075, "volume": 38008.0}, {"date": "2023-09-26", "close": 10.73, "volume": 62852.0}, {"date": "2023-09-27", "close": 10.755, "volume": 40812.0}, {"date": "2023-09-28", "close": 10.9025, "volume": 26512.0}, {"date": "2023-09-29", "close": 10.7525, "volume": 31160.0}, {"date": "2023-10-02", "close": 10.5975, "volume": 36160.0}, {"date": "2023-10-03", "close": 10.3, "volume": 28616.0}, {"date": "2023-10-04", "close": 10.4325, "volume": 73512.0}, {"date": "2023-10-05", "close": 10.535, "volume": 34184.0}, {"date": "2023-10-06", "close": 10.815, "volume": 17940.0}, {"date": "2023-10-09", "close": 11.0625, "volume": 52688.0}, {"date": "2023-10-10", "close": 11.2875, "volume": 59200.0}, {"date": "2023-10-11", "close": 11.2475, "volume": 97628.0}, {"date": "2023-10-12", "close": 11.2875, "volume": 90260.0}, {"date": "2023-10-13", "close": 10.8325, "volume": 66396.0}, {"date": "2023-10-16", "close": 10.995, "volume": 31844.0}, {"date": "2023-10-17", "close": 11.095, "volume": 26500.0}, {"date": "2023-10-18", "close": 11.1275, "volume": 35624.0}, {"date": "2023-10-19", "close": 11.0725, "volume": 49556.0}, {"date": "2023-10-20", "close": 10.9375, "volume": 72912.0}, {"date": "2023-10-23", "close": 10.9575, "volume": 62444.0}, {"date": "2023-10-24", "close": 11.135, "volume": 46144.0}, {"date": "2023-10-25", "close": 11.225, "volume": 55608.0}, {"date": "2023-10-26", "close": 10.975, "volume": 95204.0}, {"date": "2023-10-27", "close": 10.8875, "volume": 31468.0}, {"date": "2023-10-30", "close": 10.975, "volume": 39272.0}, {"date": "2023-10-31", "close": 11.12, "volume": 22292.0}, {"date": "2023-11-01", "close": 10.8075, "volume": 48592.0}, {"date": "2023-11-02", "close": 10.505, "volume": 29292.0}, {"date": "2023-11-03", "close": 10.7825, "volume": 36952.0}, {"date": "2023-11-06", "close": 10.605, "volume": 39456.0}, {"date": "2023-11-07", "close": 10.7275, "volume": 34860.0}, {"date": "2023-11-08", "close": 10.64, "volume": 37520.0}, {"date": "2023-11-09", "close": 10.6425, "volume": 59164.0}, {"date": "2023-11-10", "close": 10.82, "volume": 65012.0}, {"date": "2023-11-13", "close": 11.0, "volume": 41584.0}, {"date": "2023-11-14", "close": 11.56, "volume": 113908.0}, {"date": "2023-11-15", "close": 11.8975, "volume": 83772.0}, {"date": "2023-11-16", "close": 11.97, "volume": 82008.0}, {"date": "2023-11-17", "close": 12.2375, "volume": 77984.0}, {"date": "2023-11-20", "close": 12.0625, "volume": 33512.0}, {"date": "2023-11-21", "close": 11.7275, "volume": 37816.0}, {"date": "2023-11-22", "close": 11.79, "volume": 20968.0}, {"date": "2023-11-24", "close": 11.945, "volume": 7184.0}, {"date": "2023-11-27", "close": 11.885, "volume": 77936.0}, {"date": "2023-11-28", "close": 11.7175, "volume": 39348.0}, {"date": "2023-11-29", "close": 11.96, "volume": 63440.0}, {"date": "2023-11-30", "close": 11.9225, "volume": 30188.0}, {"date": "2023-12-01", "close": 12.115, "volume": 44632.0}, {"date": "2023-12-04", "close": 12.4875, "volume": 55708.0}, {"date": "2023-12-05", "close": 12.69, "volume": 61020.0}, {"date": "2023-12-06", "close": 12.7475, "volume": 29116.0}, {"date": "2023-12-07", "close": 13.06, "volume": 42168.0}, {"date": "2023-12-08", "close": 13.325, "volume": 41316.0}, {"date": "2023-12-11", "close": 13.4, "volume": 62060.0}, {"date": "2023-12-12", "close": 13.3975, "volume": 58748.0}, {"date": "2023-12-13", "close": 14.12, "volume": 101168.0}, {"date": "2023-12-14", "close": 14.25, "volume": 64344.0}, {"date": "2023-12-15", "close": 14.13, "volume": 112488.0}, {"date": "2023-12-18", "close": 14.1275, "volume": 46028.0}, {"date": "2023-12-19", "close": 14.245, "volume": 58104.0}, {"date": "2023-12-20", "close": 14.235, "volume": 67956.0}, {"date": "2023-12-21", "close": 14.3975, "volume": 59732.0}, {"date": "2023-12-22", "close": 14.6625, "volume": 50368.0}, {"date": "2023-12-26", "close": 14.4475, "volume": 63068.0}, {"date": "2023-12-27", "close": 14.015, "volume": 52188.0}, {"date": "2023-12-28", "close": 13.9575, "volume": 27524.0}, {"date": "2023-12-29", "close": 13.7075, "volume": 19512.0}, {"date": "2024-01-02", "close": 13.465, "volume": 51952.0}, {"date": "2024-01-03", "close": 12.625, "volume": 34524.0}, {"date": "2024-01-04", "close": 12.7875, "volume": 90192.0}, {"date": "2024-01-05", "close": 12.8975, "volume": 64824.0}, {"date": "2024-01-08", "close": 13.0075, "volume": 59348.0}, {"date": "2024-01-09", "close": 12.9425, "volume": 36516.0}, {"date": "2024-01-10", "close": 13.025, "volume": 39444.0}, {"date": "2024-01-11", "close": 12.9075, "volume": 49500.0}, {"date": "2024-01-12", "close": 12.7875, "volume": 51000.0}, {"date": "2024-01-16", "close": 12.66, "volume": 28976.0}, {"date": "2024-01-17", "close": 12.7525, "volume": 33404.0}, {"date": "2024-01-18", "close": 12.8025, "volume": 12004.0}, {"date": "2024-01-19", "close": 13.1775, "volume": 20888.0}, {"date": "2024-01-22", "close": 13.8125, "volume": 35244.0}, {"date": "2024-01-23", "close": 13.635, "volume": 19652.0}, {"date": "2024-01-24", "close": 13.6675, "volume": 19840.0}, {"date": "2024-01-25", "close": 14.075, "volume": 24916.0}, {"date": "2024-01-26", "close": 14.32, "volume": 16804.0}, {"date": "2024-01-29", "close": 14.2525, "volume": 22068.0}, {"date": "2024-01-30", "close": 14.375, "volume": 19020.0}, {"date": "2024-01-31", "close": 13.805, "volume": 19732.0}, {"date": "2024-02-01", "close": 14.425, "volume": 58624.0}, {"date": "2024-02-02", "close": 14.5, "volume": 34980.0}, {"date": "2024-02-05", "close": 14.125, "volume": 24364.0}, {"date": "2024-02-06", "close": 14.615, "volume": 14948.0}, {"date": "2024-02-07", "close": 14.2525, "volume": 20048.0}, {"date": "2024-02-08", "close": 14.525, "volume": 14804.0}, {"date": "2024-02-09", "close": 14.515, "volume": 37092.0}, {"date": "2024-02-12", "close": 14.81, "volume": 76724.0}, {"date": "2024-02-13", "close": 14.2825, "volume": 43732.0}, {"date": "2024-02-14", "close": 14.675, "volume": 34172.0}, {"date": "2024-02-15", "close": 15.0475, "volume": 56468.0}, {"date": "2024-02-16", "close": 15.0, "volume": 25788.0}, {"date": "2024-02-20", "close": 15.075, "volume": 18312.0}, {"date": "2024-02-21", "close": 14.7625, "volume": 43900.0}, {"date": "2024-02-22", "close": 14.78, "volume": 23352.0}, {"date": "2024-02-23", "close": 14.9925, "volume": 13704.0}, {"date": "2024-02-26", "close": 14.9825, "volume": 21120.0}, {"date": "2024-02-27", "close": 15.0, "volume": 91920.0}, {"date": "2024-02-28", "close": 14.5275, "volume": 38604.0}, {"date": "2024-02-29", "close": 16.9925, "volume": 68240.0}, {"date": "2024-03-01", "close": 18.075, "volume": 155444.0}, {"date": "2024-03-04", "close": 16.7275, "volume": 153048.0}, {"date": "2024-03-05", "close": 17.005, "volume": 60196.0}, {"date": "2024-03-06", "close": 17.12, "volume": 47180.0}, {"date": "2024-03-07", "close": 16.8075, "volume": 36360.0}, {"date": "2024-03-08", "close": 17.0075, "volume": 36580.0}, {"date": "2024-03-11", "close": 16.5025, "volume": 24944.0}, {"date": "2024-03-12", "close": 16.5625, "volume": 43116.0}, {"date": "2024-03-13", "close": 16.68, "volume": 38632.0}, {"date": "2024-03-14", "close": 16.45, "volume": 35484.0}, {"date": "2024-03-15", "close": 16.875, "volume": 96276.0}, {"date": "2024-03-18", "close": 17.0475, "volume": 29100.0}, {"date": "2024-03-19", "close": 16.905, "volume": 32368.0}, {"date": "2024-03-20", "close": 17.1175, "volume": 28448.0}, {"date": "2024-03-21", "close": 17.8075, "volume": 54428.0}, {"date": "2024-03-22", "close": 17.8575, "volume": 27708.0}, {"date": "2024-03-25", "close": 17.49, "volume": 36712.0}, {"date": "2024-03-26", "close": 17.2125, "volume": 31340.0}, {"date": "2024-03-27", "close": 17.2125, "volume": 39912.0}, {"date": "2024-03-28", "close": 17.72, "volume": 33944.0}, {"date": "2024-04-01", "close": 17.25, "volume": 42044.0}, {"date": "2024-04-02", "close": 17.4375, "volume": 38408.0}, {"date": "2024-04-03", "close": 17.2275, "volume": 23688.0}, {"date": "2024-04-04", "close": 17.41, "volume": 40896.0}, {"date": "2024-04-05", "close": 17.19, "volume": 20584.0}, {"date": "2024-04-08", "close": 17.3025, "volume": 42472.0}, {"date": "2024-04-09", "close": 17.6475, "volume": 29824.0}, {"date": "2024-04-10", "close": 17.3925, "volume": 36420.0}, {"date": "2024-04-11", "close": 17.0875, "volume": 20428.0}, {"date": "2024-04-12", "close": 16.92, "volume": 23864.0}, {"date": "2024-04-15", "close": 16.43, "volume": 21100.0}, {"date": "2024-04-16", "close": 16.6475, "volume": 18720.0}, {"date": "2024-04-17", "close": 16.735, "volume": 39660.0}, {"date": "2024-04-18", "close": 16.3875, "volume": 42424.0}, {"date": "2024-04-19", "close": 16.41, "volume": 35488.0}, {"date": "2024-04-22", "close": 16.425, "volume": 32528.0}, {"date": "2024-04-23", "close": 16.745, "volume": 41008.0}, {"date": "2024-04-24", "close": 16.685, "volume": 22924.0}, {"date": "2024-04-25", "close": 16.63, "volume": 34592.0}, {"date": "2024-04-26", "close": 16.69, "volume": 18412.0}, {"date": "2024-04-29", "close": 16.9525, "volume": 34016.0}, {"date": "2024-04-30", "close": 16.115, "volume": 33968.0}, {"date": "2024-05-01", "close": 16.51, "volume": 36384.0}, {"date": "2024-05-02", "close": 14.7725, "volume": 206432.0}, {"date": "2024-05-03", "close": 14.71, "volume": 41068.0}, {"date": "2024-05-06", "close": 14.595, "volume": 95708.0}, {"date": "2024-05-07", "close": 14.22, "volume": 50252.0}, {"date": "2024-05-08", "close": 14.09, "volume": 31672.0}, {"date": "2024-05-09", "close": 13.81, "volume": 65168.0}, {"date": "2024-05-10", "close": 13.8075, "volume": 130896.0}, {"date": "2024-05-13", "close": 13.66, "volume": 54716.0}, {"date": "2024-05-14", "close": 13.55, "volume": 128936.0}, {"date": "2024-05-15", "close": 14.0625, "volume": 161628.0}, {"date": "2024-05-16", "close": 13.9125, "volume": 58164.0}, {"date": "2024-05-17", "close": 13.9525, "volume": 55784.0}, {"date": "2024-05-20", "close": 13.855, "volume": 18312.0}, {"date": "2024-05-21", "close": 13.7175, "volume": 16288.0}, {"date": "2024-05-22", "close": 13.45, "volume": 110544.0}, {"date": "2024-05-23", "close": 12.8775, "volume": 87824.0}, {"date": "2024-05-24", "close": 13.8975, "volume": 52648.0}, {"date": "2024-05-28", "close": 13.65, "volume": 41240.0}, {"date": "2024-05-29", "close": 13.6, "volume": 91356.0}, {"date": "2024-05-30", "close": 14.19, "volume": 41772.0}, {"date": "2024-05-31", "close": 14.3925, "volume": 117200.0}, {"date": "2024-06-03", "close": 14.01, "volume": 59260.0}, {"date": "2024-06-04", "close": 14.0125, "volume": 32784.0}, {"date": "2024-06-05", "close": 14.2025, "volume": 19840.0}, {"date": "2024-06-06", "close": 14.065, "volume": 28980.0}, {"date": "2024-06-07", "close": 14.015, "volume": 20728.0}, {"date": "2024-06-10", "close": 13.8875, "volume": 22308.0}, {"date": "2024-06-11", "close": 14.16, "volume": 18360.0}, {"date": "2024-06-12", "close": 14.3175, "volume": 21388.0}, {"date": "2024-06-13", "close": 14.265, "volume": 24332.0}, {"date": "2024-06-14", "close": 14.02, "volume": 23268.0}, {"date": "2024-06-17", "close": 14.205, "volume": 24332.0}, {"date": "2024-06-18", "close": 14.055, "volume": 47268.0}, {"date": "2024-06-20", "close": 14.2975, "volume": 24580.0}, {"date": "2024-06-21", "close": 14.265, "volume": 53320.0}, {"date": "2024-06-24", "close": 14.985, "volume": 132392.0}, {"date": "2024-06-25", "close": 15.0525, "volume": 89464.0}, {"date": "2024-06-26", "close": 15.025, "volume": 128600.0}, {"date": "2024-06-27", "close": 15.35, "volume": 94656.0}, {"date": "2024-06-28", "close": 15.7025, "volume": 308592.0}, {"date": "2024-07-01", "close": 15.4575, "volume": 121520.0}, {"date": "2024-07-02", "close": 15.525, "volume": 84872.0}, {"date": "2024-07-03", "close": 15.135, "volume": 31880.0}, {"date": "2024-07-05", "close": 14.5425, "volume": 114972.0}, {"date": "2024-07-08", "close": 14.95, "volume": 90864.0}, {"date": "2024-07-09", "close": 14.6775, "volume": 64056.0}, {"date": "2024-07-10", "close": 15.155, "volume": 24632.0}, {"date": "2024-07-11", "close": 15.525, "volume": 44280.0}, {"date": "2024-07-12", "close": 15.8075, "volume": 31108.0}, {"date": "2024-07-15", "close": 16.09, "volume": 111696.0}, {"date": "2024-07-16", "close": 17.4525, "volume": 164672.0}, {"date": "2024-07-17", "close": 16.65, "volume": 112320.0}, {"date": "2024-07-18", "close": 16.725, "volume": 60096.0}, {"date": "2024-07-19", "close": 16.2075, "volume": 46448.0}, {"date": "2024-07-22", "close": 16.97, "volume": 27656.0}, {"date": "2024-07-23", "close": 16.9225, "volume": 101040.0}, {"date": "2024-07-24", "close": 16.075, "volume": 58340.0}, {"date": "2024-07-25", "close": 16.6275, "volume": 53840.0}, {"date": "2024-07-26", "close": 17.1575, "volume": 97496.0}, {"date": "2024-07-29", "close": 16.6, "volume": 15360.0}, {"date": "2024-07-30", "close": 17.5075, "volume": 131380.0}, {"date": "2024-07-31", "close": 17.855, "volume": 90996.0}, {"date": "2024-08-01", "close": 17.3325, "volume": 52384.0}, {"date": "2024-08-02", "close": 16.62, "volume": 47560.0}, {"date": "2024-08-05", "close": 15.475, "volume": 81604.0}, {"date": "2024-08-06", "close": 16.265, "volume": 198316.0}, {"date": "2024-08-07", "close": 18.385, "volume": 154528.0}, {"date": "2024-08-08", "close": 20.3875, "volume": 85060.0}, {"date": "2024-08-09", "close": 19.7, "volume": 116260.0}, {"date": "2024-08-12", "close": 21.0, "volume": 187232.0}, {"date": "2024-08-13", "close": 21.29, "volume": 62876.0}, {"date": "2024-08-14", "close": 21.215, "volume": 69292.0}, {"date": "2024-08-15", "close": 21.095, "volume": 78228.0}, {"date": "2024-08-16", "close": 21.345, "volume": 93468.0}, {"date": "2024-08-19", "close": 21.555, "volume": 120408.0}, {"date": "2024-08-20", "close": 22.305, "volume": 164244.0}, {"date": "2024-08-21", "close": 22.155, "volume": 100424.0}, {"date": "2024-08-22", "close": 21.7825, "volume": 53128.0}, {"date": "2024-08-23", "close": 22.78, "volume": 100076.0}, {"date": "2024-08-26", "close": 23.3125, "volume": 135152.0}, {"date": "2024-08-27", "close": 23.175, "volume": 84752.0}, {"date": "2024-08-28", "close": 23.1325, "volume": 73360.0}, {"date": "2024-08-29", "close": 23.475, "volume": 74484.0}, {"date": "2024-08-30", "close": 23.745, "volume": 53880.0}, {"date": "2024-09-03", "close": 22.62, "volume": 153868.0}, {"date": "2024-09-04", "close": 23.0325, "volume": 71904.0}, {"date": "2024-09-05", "close": 22.6625, "volume": 85612.0}, {"date": "2024-09-06", "close": 21.9575, "volume": 114308.0}, {"date": "2024-09-09", "close": 21.9725, "volume": 69044.0}, {"date": "2024-09-10", "close": 22.03, "volume": 78772.0}, {"date": "2024-09-11", "close": 21.8, "volume": 59860.0}, {"date": "2024-09-12", "close": 21.8125, "volume": 134304.0}, {"date": "2024-09-13", "close": 22.95, "volume": 69852.0}, {"date": "2024-09-16", "close": 23.0625, "volume": 95768.0}, {"date": "2024-09-17", "close": 23.6475, "volume": 135932.0}, {"date": "2024-09-18", "close": 23.9425, "volume": 222068.0}, {"date": "2024-09-19", "close": 25.0225, "volume": 117488.0}, {"date": "2024-09-20", "close": 24.785, "volume": 212308.0}, {"date": "2024-09-23", "close": 23.9325, "volume": 164956.0}, {"date": "2024-09-24", "close": 23.96, "volume": 163840.0}, {"date": "2024-09-25", "close": 24.065, "volume": 150996.0}, {"date": "2024-09-26", "close": 24.255, "volume": 181020.0}, {"date": "2024-09-27", "close": 24.855, "volume": 127072.0}, {"date": "2024-09-30", "close": 24.885, "volume": 494788.0}, {"date": "2024-10-01", "close": 24.1025, "volume": 79904.0}, {"date": "2024-10-02", "close": 23.6225, "volume": 83328.0}, {"date": "2024-10-03", "close": 23.0325, "volume": 64028.0}, {"date": "2024-10-04", "close": 24.25, "volume": 128536.0}, {"date": "2024-10-07", "close": 25.9425, "volume": 329144.0}, {"date": "2024-10-08", "close": 25.9575, "volume": 166100.0}, {"date": "2024-10-09", "close": 26.0375, "volume": 79120.0}, {"date": "2024-10-10", "close": 25.605, "volume": 78880.0}, {"date": "2024-10-11", "close": 26.4225, "volume": 103736.0}, {"date": "2024-10-14", "close": 26.7575, "volume": 130068.0}, {"date": "2024-10-15", "close": 26.9275, "volume": 105732.0}, {"date": "2024-10-16", "close": 26.8975, "volume": 153932.0}, {"date": "2024-10-17", "close": 27.0225, "volume": 133752.0}, {"date": "2024-10-18", "close": 26.79, "volume": 96456.0}, {"date": "2024-10-21", "close": 26.935, "volume": 113380.0}, {"date": "2024-10-22", "close": 26.4975, "volume": 73308.0}, {"date": "2024-10-23", "close": 26.0875, "volume": 96840.0}, {"date": "2024-10-24", "close": 25.67, "volume": 116892.0}, {"date": "2024-10-25", "close": 25.4225, "volume": 69164.0}, {"date": "2024-10-28", "close": 26.0975, "volume": 105840.0}, {"date": "2024-10-29", "close": 26.5775, "volume": 79124.0}, {"date": "2024-10-30", "close": 26.395, "volume": 138936.0}, {"date": "2024-10-31", "close": 25.5975, "volume": 262348.0}, {"date": "2024-11-01", "close": 25.045, "volume": 304696.0}, {"date": "2024-11-04", "close": 26.995, "volume": 259376.0}, {"date": "2024-11-05", "close": 27.365, "volume": 157108.0}, {"date": "2024-11-06", "close": 30.605, "volume": 207304.0}, {"date": "2024-11-07", "close": 29.57, "volume": 163540.0}, {"date": "2024-11-08", "close": 29.765, "volume": 152296.0}, {"date": "2024-11-11", "close": 30.0325, "volume": 124676.0}, {"date": "2024-11-12", "close": 30.29, "volume": 139960.0}, {"date": "2024-11-13", "close": 30.3925, "volume": 97384.0}, {"date": "2024-11-14", "close": 30.3025, "volume": 143496.0}, {"date": "2024-11-15", "close": 30.2, "volume": 87908.0}, {"date": "2024-11-18", "close": 31.5375, "volume": 174200.0}, {"date": "2024-11-19", "close": 33.4225, "volume": 179604.0}, {"date": "2024-11-20", "close": 33.545, "volume": 209572.0}, {"date": "2024-11-21", "close": 34.1375, "volume": 191000.0}, {"date": "2024-11-22", "close": 34.97, "volume": 116956.0}, {"date": "2024-11-25", "close": 34.3375, "volume": 175500.0}, {"date": "2024-11-26", "close": 34.0675, "volume": 112652.0}, {"date": "2024-11-27", "close": 33.48, "volume": 93284.0}, {"date": "2024-11-29", "close": 33.6525, "volume": 72096.0}, {"date": "2024-12-02", "close": 34.23, "volume": 154372.0}, {"date": "2024-12-03", "close": 34.225, "volume": 136720.0}, {"date": "2024-12-04", "close": 34.1875, "volume": 108736.0}, {"date": "2024-12-05", "close": 33.9675, "volume": 151428.0}, {"date": "2024-12-06", "close": 33.8725, "volume": 91088.0}, {"date": "2024-12-09", "close": 32.415, "volume": 125492.0}, {"date": "2024-12-10", "close": 32.85, "volume": 95696.0}, {"date": "2024-12-11", "close": 32.625, "volume": 267564.0}, {"date": "2024-12-12", "close": 32.875, "volume": 98456.0}, {"date": "2024-12-13", "close": 31.7775, "volume": 76544.0}, {"date": "2024-12-16", "close": 33.91, "volume": 183320.0}, {"date": "2024-12-17", "close": 33.2675, "volume": 80824.0}, {"date": "2024-12-18", "close": 30.725, "volume": 134640.0}, {"date": "2024-12-19", "close": 31.095, "volume": 113884.0}, {"date": "2024-12-20", "close": 31.15, "volume": 185736.0}, {"date": "2024-12-23", "close": 30.7375, "volume": 72916.0}, {"date": "2024-12-24", "close": 32.185, "volume": 69692.0}, {"date": "2024-12-26", "close": 32.16, "volume": 93868.0}, {"date": "2024-12-27", "close": 31.5725, "volume": 64952.0}, {"date": "2024-12-30", "close": 31.645, "volume": 246344.0}, {"date": "2024-12-31", "close": 31.6875, "volume": 128444.0}, {"date": "2025-01-02", "close": 31.23, "volume": 113412.0}, {"date": "2025-01-03", "close": 31.87, "volume": 155280.0}, {"date": "2025-01-06", "close": 31.69, "volume": 123320.0}, {"date": "2025-01-07", "close": 31.1475, "volume": 126772.0}, {"date": "2025-01-08", "close": 31.08, "volume": 62024.0}, {"date": "2025-01-10", "close": 31.0625, "volume": 114932.0}, {"date": "2025-01-13", "close": 31.005, "volume": 99504.0}, {"date": "2025-01-14", "close": 31.6625, "volume": 218228.0}, {"date": "2025-01-15", "close": 32.425, "volume": 95144.0}, {"date": "2025-01-16", "close": 31.74, "volume": 72536.0}, {"date": "2025-01-17", "close": 32.5425, "volume": 87160.0}, {"date": "2025-01-21", "close": 34.145, "volume": 140800.0}, {"date": "2025-01-22", "close": 33.81, "volume": 96216.0}, {"date": "2025-01-23", "close": 33.5725, "volume": 69628.0}, {"date": "2025-01-24", "close": 33.1725, "volume": 85104.0}, {"date": "2025-01-27", "close": 31.69, "volume": 141712.0}, {"date": "2025-01-28", "close": 32.735, "volume": 104216.0}, {"date": "2025-01-29", "close": 32.805, "volume": 57004.0}, {"date": "2025-01-30", "close": 32.3675, "volume": 69580.0}, {"date": "2025-01-31", "close": 31.6825, "volume": 88696.0}, {"date": "2025-02-03", "close": 31.2025, "volume": 152916.0}, {"date": "2025-02-04", "close": 31.4175, "volume": 48828.0}, {"date": "2025-02-05", "close": 31.6775, "volume": 65552.0}, {"date": "2025-02-06", "close": 31.9375, "volume": 62272.0}, {"date": "2025-02-07", "close": 31.555, "volume": 77664.0}, {"date": "2025-02-10", "close": 31.5325, "volume": 72544.0}, {"date": "2025-02-11", "close": 31.8575, "volume": 72984.0}, {"date": "2025-02-12", "close": 31.5525, "volume": 60952.0}, {"date": "2025-02-13", "close": 32.2325, "volume": 85948.0}, {"date": "2025-02-14", "close": 32.345, "volume": 111884.0}, {"date": "2025-02-18", "close": 31.64, "volume": 106920.0}, {"date": "2025-02-19", "close": 30.9625, "volume": 86440.0}, {"date": "2025-02-20", "close": 31.585, "volume": 100884.0}, {"date": "2025-02-21", "close": 31.1025, "volume": 123912.0}, {"date": "2025-02-24", "close": 29.9625, "volume": 165180.0}, {"date": "2025-02-25", "close": 30.1475, "volume": 91772.0}, {"date": "2025-02-26", "close": 31.0, "volume": 111328.0}, {"date": "2025-02-27", "close": 30.445, "volume": 114452.0}, {"date": "2025-02-28", "close": 30.6475, "volume": 122460.0}, {"date": "2025-03-03", "close": 29.315, "volume": 159908.0}, {"date": "2025-03-04", "close": 29.4375, "volume": 143460.0}, {"date": "2025-03-05", "close": 29.7025, "volume": 271264.0}, {"date": "2025-03-06", "close": 33.4988, "volume": 555472.0}, {"date": "2025-03-07", "close": 32.965, "volume": 215132.0}, {"date": "2025-03-10", "close": 30.8875, "volume": 438132.0}, {"date": "2025-03-11", "close": 30.25, "volume": 187800.0}, {"date": "2025-03-12", "close": 29.6625, "volume": 109152.0}, {"date": "2025-03-13", "close": 27.8025, "volume": 161976.0}, {"date": "2025-03-14", "close": 27.915, "volume": 135224.0}, {"date": "2025-03-17", "close": 27.945, "volume": 111132.0}, {"date": "2025-03-18", "close": 28.3475, "volume": 91312.0}, {"date": "2025-03-19", "close": 29.5175, "volume": 101340.0}, {"date": "2025-03-20", "close": 28.95, "volume": 134688.0}, {"date": "2025-03-21", "close": 29.345, "volume": 228140.0}, {"date": "2025-03-24", "close": 29.0525, "volume": 125972.0}, {"date": "2025-03-25", "close": 28.7325, "volume": 89440.0}, {"date": "2025-03-26", "close": 28.32, "volume": 63772.0}, {"date": "2025-03-27", "close": 27.5, "volume": 97508.0}, {"date": "2025-03-28", "close": 27.255, "volume": 75872.0}, {"date": "2025-03-31", "close": 27.69, "volume": 156500.0}, {"date": "2025-04-01", "close": 27.645, "volume": 70024.0}, {"date": "2025-04-02", "close": 27.9925, "volume": 85228.0}, {"date": "2025-04-03", "close": 25.695, "volume": 125504.0}, {"date": "2025-04-04", "close": 24.8175, "volume": 157980.0}, {"date": "2025-04-07", "close": 24.4675, "volume": 137788.0}, {"date": "2025-04-08", "close": 24.16, "volume": 162840.0}, {"date": "2025-04-09", "close": 26.7575, "volume": 163716.0}, {"date": "2025-04-10", "close": 26.0175, "volume": 108828.0}, {"date": "2025-04-11", "close": 26.3125, "volume": 53468.0}, {"date": "2025-04-14", "close": 26.475, "volume": 82068.0}, {"date": "2025-04-15", "close": 26.76, "volume": 82400.0}, {"date": "2025-04-16", "close": 26.49, "volume": 87660.0}, {"date": "2025-04-17", "close": 26.6175, "volume": 166888.0}, {"date": "2025-04-21", "close": 26.3775, "volume": 90444.0}, {"date": "2025-04-22", "close": 26.5975, "volume": 119764.0}, {"date": "2025-04-23", "close": 26.175, "volume": 129652.0}, {"date": "2025-04-24", "close": 26.8975, "volume": 101764.0}, {"date": "2025-04-25", "close": 27.285, "volume": 140024.0}, {"date": "2025-04-28", "close": 26.82, "volume": 181236.0}, {"date": "2025-04-29", "close": 26.85, "volume": 180560.0}, {"date": "2025-04-30", "close": 26.35, "volume": 141376.0}, {"date": "2025-05-01", "close": 25.1525, "volume": 276012.0}, {"date": "2025-05-02", "close": 25.3175, "volume": 149532.0}, {"date": "2025-05-05", "close": 25.4775, "volume": 170004.0}, {"date": "2025-05-06", "close": 26.6038, "volume": 166304.0}, {"date": "2025-05-07", "close": 25.8725, "volume": 160540.0}, {"date": "2025-05-08", "close": 26.33, "volume": 80248.0}, {"date": "2025-05-09", "close": 26.8275, "volume": 112556.0}, {"date": "2025-05-12", "close": 27.43, "volume": 118588.0}, {"date": "2025-05-13", "close": 27.4525, "volume": 226284.0}, {"date": "2025-05-14", "close": 26.9375, "volume": 115300.0}, {"date": "2025-05-15", "close": 27.5688, "volume": 98432.0}, {"date": "2025-05-16", "close": 27.1375, "volume": 173212.0}, {"date": "2025-05-19", "close": 26.9975, "volume": 140948.0}, {"date": "2025-05-20", "close": 27.245, "volume": 226060.0}, {"date": "2025-05-21", "close": 26.7775, "volume": 125356.0}, {"date": "2025-05-22", "close": 26.1525, "volume": 81816.0}, {"date": "2025-05-23", "close": 26.2425, "volume": 397132.0}, {"date": "2025-05-27", "close": 26.9875, "volume": 204368.0}, {"date": "2025-05-28", "close": 26.7, "volume": 522348.0}, {"date": "2025-05-29", "close": 27.6588, "volume": 876496.0}, {"date": "2025-05-30", "close": 27.5437, "volume": 1271428.0}, {"date": "2025-06-02", "close": 26.875, "volume": 396712.0}, {"date": "2025-06-03", "close": 26.78, "volume": 458160.0}, {"date": "2025-06-04", "close": 25.775, "volume": 226020.0}, {"date": "2025-06-05", "close": 25.85, "volume": 261108.0}, {"date": "2025-06-06", "close": 26.3525, "volume": 582952.0}, {"date": "2025-06-09", "close": 26.58, "volume": 371504.0}, {"date": "2025-06-10", "close": 26.875, "volume": 476824.0}, {"date": "2025-06-11", "close": 26.4425, "volume": 343060.0}, {"date": "2025-06-12", "close": 26.5175, "volume": 258492.0}, {"date": "2025-06-13", "close": 26.25, "volume": 334084.0}, {"date": "2025-06-16", "close": 26.4675, "volume": 244144.0}, {"date": "2025-06-17", "close": 26.5425, "volume": 446264.0}, {"date": "2025-06-18", "close": 26.1625, "volume": 378748.0}, {"date": "2025-06-20", "close": 24.9225, "volume": 490340.0}, {"date": "2025-06-23", "close": 25.15, "volume": 305268.0}, {"date": "2025-06-24", "close": 25.05, "volume": 367496.0}, {"date": "2025-06-25", "close": 25.11, "volume": 411312.0}, {"date": "2025-06-26", "close": 25.64, "volume": 530992.0}, {"date": "2025-06-27", "close": 25.8325, "volume": 502140.0}, {"date": "2025-06-30", "close": 26.7275, "volume": 631824.0}, {"date": "2025-07-01", "close": 26.7675, "volume": 941468.0}, {"date": "2025-07-02", "close": 27.2225, "volume": 634408.0}, {"date": "2025-07-03", "close": 28.05, "volume": 124992.0}, {"date": "2025-07-07", "close": 27.8775, "volume": 278932.0}, {"date": "2025-07-08", "close": 28.06, "volume": 232780.0}, {"date": "2025-07-09", "close": 29.0575, "volume": 156512.0}, {"date": "2025-07-10", "close": 28.1025, "volume": 393248.0}, {"date": "2025-07-11", "close": 27.05, "volume": 405728.0}, {"date": "2025-07-14", "close": 27.32, "volume": 420764.0}, {"date": "2025-07-15", "close": 26.9175, "volume": 376424.0}, {"date": "2025-07-16", "close": 26.41, "volume": 199544.0}, {"date": "2025-07-17", "close": 25.83, "volume": 167900.0}, {"date": "2025-07-18", "close": 25.22, "volume": 219764.0}, {"date": "2025-07-21", "close": 24.74, "volume": 162708.0}, {"date": "2025-07-22", "close": 24.535, "volume": 162892.0}, {"date": "2025-07-23", "close": 25.1925, "volume": 129516.0}, {"date": "2025-07-24", "close": 24.5388, "volume": 108468.0}, {"date": "2025-07-25", "close": 24.7625, "volume": 182412.0}, {"date": "2025-07-28", "close": 25.225, "volume": 115296.0}, {"date": "2025-07-29", "close": 25.275, "volume": 175840.0}, {"date": "2025-07-30", "close": 25.385, "volume": 191504.0}, {"date": "2025-07-31", "close": 29.5, "volume": 728680.0}, {"date": "2025-08-01", "close": 27.8125, "volume": 666364.0}, {"date": "2025-08-04", "close": 26.83, "volume": 350740.0}, {"date": "2025-08-05", "close": 26.9675, "volume": 175712.0}, {"date": "2025-08-06", "close": 27.15, "volume": 98604.0}, {"date": "2025-08-07", "close": 28.375, "volume": 150296.0}, {"date": "2025-08-08", "close": 28.7425, "volume": 145016.0}, {"date": "2025-08-11", "close": 29.6687, "volume": 319360.0}, {"date": "2025-08-12", "close": 31.2225, "volume": 607836.0}, {"date": "2025-08-13", "close": 32.1325, "volume": 321212.0}, {"date": "2025-08-14", "close": 30.9025, "volume": 215504.0}, {"date": "2025-08-15", "close": 29.6875, "volume": 308360.0}, {"date": "2025-08-18", "close": 29.3975, "volume": 150036.0}, {"date": "2025-08-19", "close": 29.6625, "volume": 222332.0}, {"date": "2025-08-20", "close": 29.0625, "volume": 265852.0}, {"date": "2025-08-21", "close": 29.4125, "volume": 308424.0}, {"date": "2025-08-22", "close": 30.965, "volume": 153316.0}, {"date": "2025-08-25", "close": 30.6475, "volume": 114856.0}, {"date": "2025-08-26", "close": 30.805, "volume": 126096.0}, {"date": "2025-08-27", "close": 31.1875, "volume": 94168.0}, {"date": "2025-08-28", "close": 31.0675, "volume": 149348.0}, {"date": "2025-08-29", "close": 30.89, "volume": 106708.0}, {"date": "2025-09-02", "close": 31.1525, "volume": 143172.0}, {"date": "2025-09-03", "close": 31.3575, "volume": 101148.0}, {"date": "2025-09-04", "close": 32.8525, "volume": 206412.0}, {"date": "2025-09-05", "close": 32.1525, "volume": 173668.0}, {"date": "2025-09-08", "close": 31.68, "volume": 136964.0}, {"date": "2025-09-09", "close": 31.305, "volume": 152160.0}, {"date": "2025-09-10", "close": 31.75, "volume": 131580.0}, {"date": "2025-09-11", "close": 32.6475, "volume": 137044.0}, {"date": "2025-09-12", "close": 32.94, "volume": 149748.0}, {"date": "2025-09-15", "close": 33.095, "volume": 143356.0}, {"date": "2025-09-16", "close": 33.21, "volume": 103148.0}, {"date": "2025-09-17", "close": 32.645, "volume": 130184.0}, {"date": "2025-09-18", "close": 33.5775, "volume": 139560.0}, {"date": "2025-09-19", "close": 33.0425, "volume": 177304.0}, {"date": "2025-09-22", "close": 34.0162, "volume": 165616.0}, {"date": "2025-09-23", "close": 35.2925, "volume": 304628.0}, {"date": "2025-09-24", "close": 34.7825, "volume": 286764.0}, {"date": "2025-09-25", "close": 33.1575, "volume": 159040.0}, {"date": "2025-09-26", "close": 33.8988, "volume": 194604.0}, {"date": "2025-09-29", "close": 34.5925, "volume": 196616.0}, {"date": "2025-09-30", "close": 33.71, "volume": 484668.0}, {"date": "2025-10-01", "close": 34.3425, "volume": 241976.0}, {"date": "2025-10-02", "close": 34.3775, "volume": 199456.0}, {"date": "2025-10-03", "close": 35.0, "volume": 199472.0}, {"date": "2025-10-06", "close": 35.85, "volume": 203596.0}, {"date": "2025-10-07", "close": 34.0975, "volume": 157116.0}, {"date": "2025-10-08", "close": 34.2075, "volume": 132220.0}, {"date": "2025-10-09", "close": 32.7675, "volume": 192896.0}, {"date": "2025-10-10", "close": 32.165, "volume": 196288.0}, {"date": "2025-10-13", "close": 33.2625, "volume": 136076.0}, {"date": "2025-10-14", "close": 33.99, "volume": 163888.0}, {"date": "2025-10-15", "close": 35.05, "volume": 239276.0}, {"date": "2025-10-16", "close": 33.465, "volume": 190464.0}, {"date": "2025-10-17", "close": 31.5975, "volume": 252524.0}, {"date": "2025-10-20", "close": 32.65, "volume": 100932.0}, {"date": "2025-10-21", "close": 32.49, "volume": 86188.0}, {"date": "2025-10-22", "close": 32.4125, "volume": 91212.0}, {"date": "2025-10-23", "close": 32.7975, "volume": 94808.0}, {"date": "2025-10-24", "close": 32.9763, "volume": 74304.0}, {"date": "2025-10-27", "close": 32.6475, "volume": 72152.0}, {"date": "2025-10-28", "close": 33.3875, "volume": 138204.0}, {"date": "2025-10-29", "close": 33.365, "volume": 183912.0}, {"date": "2025-10-30", "close": 30.6875, "volume": 277276.0}, {"date": "2025-10-31", "close": 27.77, "volume": 332404.0}, {"date": "2025-11-03", "close": 29.2425, "volume": 225136.0}, {"date": "2025-11-04", "close": 28.3125, "volume": 181516.0}, {"date": "2025-11-05", "close": 28.21, "volume": 128876.0}, {"date": "2025-11-06", "close": 27.4025, "volume": 112888.0}, {"date": "2025-11-07", "close": 27.6325, "volume": 109764.0}, {"date": "2025-11-10", "close": 26.905, "volume": 146272.0}, {"date": "2025-11-11", "close": 26.7675, "volume": 170344.0}, {"date": "2025-11-12", "close": 27.6575, "volume": 160124.0}, {"date": "2025-11-13", "close": 27.625, "volume": 209936.0}, {"date": "2025-11-14", "close": 27.325, "volume": 202988.0}, {"date": "2025-11-17", "close": 25.86, "volume": 240308.0}, {"date": "2025-11-18", "close": 25.985, "volume": 121200.0}, {"date": "2025-11-19", "close": 25.9125, "volume": 100968.0}, {"date": "2025-11-20", "close": 25.1475, "volume": 168856.0}, {"date": "2025-11-21", "close": 26.2437, "volume": 150860.0}, {"date": "2025-11-24", "close": 25.58, "volume": 484048.0}, {"date": "2025-11-25", "close": 25.29, "volume": 389052.0}, {"date": "2025-11-26", "close": 25.005, "volume": 220520.0}, {"date": "2025-11-28", "close": 25.265, "volume": 296784.0}, {"date": "2025-12-01", "close": 25.4075, "volume": 222360.0}, {"date": "2025-12-02", "close": 25.75, "volume": 155872.0}, {"date": "2025-12-03", "close": 26.5775, "volume": 192740.0}, {"date": "2025-12-04", "close": 26.895, "volume": 113860.0}, {"date": "2025-12-05", "close": 27.4175, "volume": 165540.0}, {"date": "2025-12-08", "close": 27.6725, "volume": 202432.0}, {"date": "2025-12-09", "close": 27.0125, "volume": 186704.0}, {"date": "2025-12-10", "close": 27.525, "volume": 202336.0}, {"date": "2025-12-11", "close": 27.4525, "volume": 149144.0}, {"date": "2025-12-12", "close": 26.98, "volume": 182516.0}, {"date": "2025-12-15", "close": 27.135, "volume": 422160.0}, {"date": "2025-12-16", "close": 27.8275, "volume": 445752.0}, {"date": "2025-12-17", "close": 27.2725, "volume": 360744.0}, {"date": "2025-12-18", "close": 26.95, "volume": 343028.0}, {"date": "2025-12-19", "close": 26.955, "volume": 557188.0}, {"date": "2025-12-22", "close": 26.7075, "volume": 508700.0}, {"date": "2025-12-23", "close": 27.0125, "volume": 675800.0}, {"date": "2025-12-24", "close": 26.33, "volume": 335388.0}, {"date": "2025-12-26", "close": 26.0275, "volume": 258304.0}, {"date": "2025-12-29", "close": 26.17, "volume": 199308.0}, {"date": "2025-12-30", "close": 25.8575, "volume": 605904.0}, {"date": "2025-12-31", "close": 25.6975, "volume": 706584.0}, {"date": "2026-01-02", "close": 25.1325, "volume": 517152.0}, {"date": "2026-01-05", "close": 27.1375, "volume": 478424.0}, {"date": "2026-01-06", "close": 27.6575, "volume": 661528.0}, {"date": "2026-01-07", "close": 27.8875, "volume": 248124.0}, {"date": "2026-01-08", "close": 29.0125, "volume": 251532.0}, {"date": "2026-01-09", "close": 29.85, "volume": 290276.0}, {"date": "2026-01-12", "close": 29.565, "volume": 321712.0}, {"date": "2026-01-13", "close": 30.56, "volume": 460748.0}, {"date": "2026-01-14", "close": 30.57, "volume": 286460.0}, {"date": "2026-01-15", "close": 31.8775, "volume": 251592.0}, {"date": "2026-01-16", "close": 31.89, "volume": 264944.0}, {"date": "2026-01-20", "close": 29.975, "volume": 192448.0}, {"date": "2026-01-21", "close": 30.13, "volume": 248020.0}, {"date": "2026-01-22", "close": 30.11, "volume": 248176.0}, {"date": "2026-01-23", "close": 29.675, "volume": 178144.0}, {"date": "2026-01-26", "close": 29.3975, "volume": 243056.0}, {"date": "2026-01-27", "close": 29.795, "volume": 353940.0}, {"date": "2026-01-28", "close": 30.0825, "volume": 142884.0}, {"date": "2026-01-29", "close": 30.8175, "volume": 171208.0}, {"date": "2026-01-30", "close": 29.6475, "volume": 415612.0}, {"date": "2026-02-02", "close": 29.865, "volume": 191368.0}, {"date": "2026-02-03", "close": 30.0325, "volume": 166200.0}, {"date": "2026-02-04", "close": 29.9675, "volume": 141284.0}, {"date": "2026-02-05", "close": 29.675, "volume": 155132.0}, {"date": "2026-02-06", "close": 30.6625, "volume": 178652.0}, {"date": "2026-02-09", "close": 30.045, "volume": 299680.0}, {"date": "2026-02-10", "close": 29.3375, "volume": 198488.0}, {"date": "2026-02-11", "close": 29.055, "volume": 308804.0}, {"date": "2026-02-12", "close": 29.14, "volume": 259804.0}, {"date": "2026-02-13", "close": 30.2625, "volume": 184608.0}, {"date": "2026-02-17", "close": 29.3575, "volume": 171400.0}, {"date": "2026-02-18", "close": 29.52, "volume": 320460.0}, {"date": "2026-02-19", "close": 29.67, "volume": 233052.0}, {"date": "2026-02-20", "close": 29.625, "volume": 324360.0}, {"date": "2026-02-23", "close": 27.1975, "volume": 417004.0}, {"date": "2026-02-24", "close": 24.9425, "volume": 410684.0}, {"date": "2026-02-25", "close": 23.2475, "volume": 460136.0}, {"date": "2026-02-26", "close": 22.5075, "volume": 457124.0}, {"date": "2026-02-27", "close": 23.67, "volume": 337268.0}, {"date": "2026-03-02", "close": 22.19, "volume": 438868.0}, {"date": "2026-03-03", "close": 22.335, "volume": 436968.0}, {"date": "2026-03-04", "close": 22.645, "volume": 348672.0}, {"date": "2026-03-05", "close": 22.4325, "volume": 340532.0}, {"date": "2026-03-06", "close": 21.78, "volume": 299336.0}, {"date": "2026-03-09", "close": 21.015, "volume": 208036.0}, {"date": "2026-03-10", "close": 21.19, "volume": 445424.0}, {"date": "2026-03-11", "close": 20.5125, "volume": 249628.0}, {"date": "2026-03-12", "close": 20.0763, "volume": 326588.0}, {"date": "2026-03-13", "close": 20.135, "volume": 237596.0}, {"date": "2026-03-16", "close": 20.08, "volume": 434672.0}, {"date": "2026-03-17", "close": 19.9825, "volume": 384504.0}, {"date": "2026-03-18", "close": 19.35, "volume": 432236.0}, {"date": "2026-03-19", "close": 19.455, "volume": 436220.0}, {"date": "2026-03-20", "close": 19.6375, "volume": 397552.0}, {"date": "2026-03-23", "close": 20.01, "volume": 291088.0}, {"date": "2026-03-24", "close": 19.76, "volume": 302015.0}, {"date": "2026-03-25", "close": 20.82, "volume": 303825.0}, {"date": "2026-03-26", "close": 20.0, "volume": 185003.0}, {"date": "2026-03-27", "close": 19.59, "volume": 160966.0}, {"date": "2026-03-30", "close": 19.39, "volume": 182005.0}, {"date": "2026-03-31", "close": 19.82, "volume": 197716.0}, {"date": "2026-04-01", "close": 20.31, "volume": 192807.0}, {"date": "2026-04-02", "close": 20.66, "volume": 164096.0}, {"date": "2026-04-06", "close": 20.78, "volume": 97240.0}, {"date": "2026-04-07", "close": 20.9, "volume": 115698.0}, {"date": "2026-04-08", "close": 21.08, "volume": 115927.0}, {"date": "2026-04-09", "close": 21.49, "volume": 183709.0}, {"date": "2026-04-10", "close": 21.36, "volume": 121468.0}, {"date": "2026-04-13", "close": 22.84, "volume": 174254.0}, {"date": "2026-04-14", "close": 22.82, "volume": 132426.0}, {"date": "2026-04-15", "close": 22.94, "volume": 102213.0}, {"date": "2026-04-16", "close": 22.88, "volume": 120544.0}, {"date": "2026-04-17", "close": 22.84, "volume": 92567.0}, {"date": "2026-04-20", "close": 22.26, "volume": 84213.0}, {"date": "2026-04-21", "close": 22.55, "volume": 129435.0}, {"date": "2026-04-22", "close": 22.2, "volume": 77186.0}, {"date": "2026-04-23", "close": 21.25, "volume": 100940.0}, {"date": "2026-04-24", "close": 21.13, "volume": 201964.0}, {"date": "2026-04-27", "close": 20.99, "volume": 127881.0}, {"date": "2026-04-28", "close": 21.19, "volume": 189188.0}, {"date": "2026-04-29", "close": 21.27, "volume": 158443.0}, {"date": "2026-04-30", "close": 16.68, "volume": 975138.0}, {"date": "2026-05-01", "close": 18.89, "volume": 452781.0}, {"date": "2026-05-04", "close": 18.755, "volume": 218886.0}, {"date": "2026-05-05", "close": 19.69, "volume": 231800.0}, {"date": "2026-05-06", "close": 19.63, "volume": 126544.0}, {"date": "2026-05-07", "close": 20.26, "volume": 161896.0}, {"date": "2026-05-08", "close": 20.12, "volume": 166607.0}, {"date": "2026-05-11", "close": 19.76, "volume": 89044.0}, {"date": "2026-05-12", "close": 19.28, "volume": 239436.0}, {"date": "2026-05-13", "close": 19.17, "volume": 104041.0}, {"date": "2026-05-14", "close": 19.62, "volume": 83468.0}, {"date": "2026-05-15", "close": 19.59, "volume": 205618.0}, {"date": "2026-05-18", "close": 20.03, "volume": 123320.0}, {"date": "2026-05-19", "close": 20.41, "volume": 206523.0}, {"date": "2026-05-20", "close": 20.38, "volume": 194716.0}, {"date": "2026-05-21", "close": 20.73, "volume": 106607.0}, {"date": "2026-05-22", "close": 20.96, "volume": 107473.0}, {"date": "2026-05-26", "close": 21.22, "volume": 100773.0}, {"date": "2026-05-27", "close": 20.9, "volume": 135531.0}, {"date": "2026-05-28", "close": 20.79, "volume": 103288.0}, {"date": "2026-05-29", "close": 21.65, "volume": 164277.0}, {"date": "2026-06-01", "close": 22.67, "volume": 169678.0}, {"date": "2026-06-02", "close": 22.49, "volume": 130040.0}, {"date": "2026-06-03", "close": 21.89, "volume": 107657.0}, {"date": "2026-06-04", "close": 22.88, "volume": 136877.0}, {"date": "2026-06-05", "close": 23.82, "volume": 147785.0}, {"date": "2026-06-08", "close": 23.77, "volume": 139338.0}, {"date": "2026-06-09", "close": 24.0, "volume": 149983.0}, {"date": "2026-06-10", "close": 22.96, "volume": 243181.0}, {"date": "2026-06-11", "close": 23.2, "volume": 212646.0}, {"date": "2026-06-12", "close": 22.64, "volume": 142699.0}, {"date": "2026-06-15", "close": 23.08, "volume": 221025.0}, {"date": "2026-06-16", "close": 22.72, "volume": 108977.0}, {"date": "2026-06-17", "close": 22.52, "volume": 103632.0}, {"date": "2026-06-18", "close": 22.71, "volume": 247698.0}, {"date": "2026-06-22", "close": 21.35, "volume": 132835.0}, {"date": "2026-06-23", "close": 22.03, "volume": 152733.0}, {"date": "2026-06-24", "close": 22.14, "volume": 145956.0}, {"date": "2026-06-25", "close": 22.14, "volume": 98010.0}, {"date": "2026-06-26", "close": 22.34, "volume": 532767.0}, {"date": "2026-06-29", "close": 22.465, "volume": 156726.0}, {"date": "2026-06-30", "close": 23.21, "volume": 278294.0}, {"date": "2026-07-01", "close": 24.57, "volume": 175075.0}, {"date": "2026-07-02", "close": 23.86, "volume": 142406.0}, {"date": "2026-07-06", "close": 24.21, "volume": 103157.0}, {"date": "2026-07-07", "close": 25.42, "volume": 210543.0}, {"date": "2026-07-08", "close": 24.76, "volume": 263296.0}, {"date": "2026-07-09", "close": 25.835, "volume": 125960.0}, {"date": "2026-07-10", "close": 25.73, "volume": 178903.0}, {"date": "2026-07-13", "close": 25.37, "volume": 292525.0}, {"date": "2026-07-14", "close": 25.58, "volume": 95683.0}, {"date": "2026-07-15", "close": 25.08, "volume": 141598.0}, {"date": "2026-07-16", "close": 25.57, "volume": 130544.0}, {"date": "2026-07-17", "close": 25.94, "volume": 101782.0}, {"date": "2026-07-20", "close": 25.43, "volume": 118207.0}, {"date": "2026-07-21", "close": 25.82, "volume": 91720.0}, {"date": "2026-07-22", "close": 25.45, "volume": 113795.0}, {"date": "2026-07-23", "close": 25.1, "volume": 156876.0}, {"date": "2026-07-24", "close": 25.46, "volume": 72192.0}, {"date": "2026-07-27", "close": 27.17, "volume": 197527.0}, {"date": "2026-07-28", "close": 28.18, "volume": 169145.0}, {"date": "2026-07-29", "close": 28.41, "volume": 123347.0}, {"date": "2026-07-30", "close": 26.74, "volume": 337424.0}, {"date": "2026-07-31", "close": 26.81, "volume": 121621.0}, {"date": "2026-08-03", "close": 27.22, "volume": 262723.0}, {"date": "2026-08-04", "close": 26.78, "volume": 274659.0}, {"date": "2026-08-05", "close": 27.11, "volume": 144746.0}, {"date": "2026-08-06", "close": 27.47, "volume": 148538.0}, {"date": "2026-08-07", "close": 27.81, "volume": 138726.0}, {"date": "2026-08-10", "close": 27.12, "volume": 89249.0}, {"date": "2026-08-11", "close": 27.74, "volume": 132274.0}, {"date": "2026-08-12", "close": 28.26, "volume": 105779.0}, {"date": "2026-08-13", "close": 28.49, "volume": 124215.0}, {"date": "2026-08-14", "close": 28.51, "volume": 93443.0}, {"date": "2026-08-17", "close": 27.84, "volume": 99943.0}, {"date": "2026-08-18", "close": 28.35, "volume": 98540.0}, {"date": "2026-08-19", "close": 28.36, "volume": 105594.0}, {"date": "2026-08-20", "close": 28.28, "volume": 112203.0}, {"date": "2026-08-21", "close": 28.28, "volume": 162953.0}, {"date": "2026-08-24", "close": 27.46, "volume": 207235.0}, {"date": "2026-08-25", "close": 27.25, "volume": 124428.0}, {"date": "2026-08-26", "close": 27.67, "volume": 210800.0}, {"date": "2026-08-27", "close": 29.05, "volume": 235262.0}, {"date": "2026-08-28", "close": 28.3, "volume": 95852.0}, {"date": "2026-08-31", "close": 28.53, "volume": 143062.0}, {"date": "2026-09-01", "close": 27.99, "volume": 187276.0}, {"date": "2026-09-02", "close": 27.41, "volume": 156434.0}, {"date": "2026-09-03", "close": 28.18, "volume": 88264.0}, {"date": "2026-09-04", "close": 29.17, "volume": 86575.0}, {"date": "2026-09-08", "close": 27.84, "volume": 71995.0}, {"date": "2026-09-09", "close": 27.31, "volume": 117287.0}, {"date": "2026-09-10", "close": 26.87, "volume": 80093.0}, {"date": "2026-09-11", "close": 27.5, "volume": 112391.0}, {"date": "2026-09-14", "close": 28.33, "volume": 96524.0}, {"date": "2026-09-15", "close": 28.39, "volume": 83999.0}, {"date": "2026-09-16", "close": 28.24, "volume": 78827.0}, {"date": "2026-09-17", "close": 27.84, "volume": 72596.0}, {"date": "2026-09-18", "close": 27.9, "volume": 198592.0}], "refreshing": true}