{"ticker": "CLMT", "overview": {"cik": "2013745", "ticker": "CLMT", "name": "Calumet, Inc. /DE", "industry": "Petroleum Refining", "country": "United States", "sic": "2911", "announcements": [{"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001823742-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001670422-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0002003802-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001669531-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001193125-26-390825", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0002013745-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001316627-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001669531-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001619679-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001721965-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001011438-26-000550", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-010354", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0002013745-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0002013745-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001628280-26-048021", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001628280-26-048019", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001628280-26-048017", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001628280-26-048015", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001628280-26-048009", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001628280-26-047998", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001628280-26-047994", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001628280-26-047990", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047050", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006764", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-05", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-259859", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CLMT", "has_prices": true, "as_of": "2026-10-30", "last": 49.65, "prev_close": 48.525, "change": 1.125, "change_pct": 0.023183925811437404, "session_volume": 1221206.0, "vwap_5": 50.13204241826072, "vwap_20": 54.10302413785902, "vwap_60": 52.75302665702839, "vwap_250": 36.36540073825546, "high_52w": 59.05, "low_52w": 18.22, "avg_volume_20": 1410147.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001995487-26-000006", "src": "INSIDERS", "ticker": "CLMT", "cik": "2013745", "company": "Calumet, Inc. /DE", "company_raw": "Calumet, Inc. /DE", "who": "David Lunin", "who_key": "Lunin David", "role": "EVP - CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "CFO files routine paperwork on CLMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2013745/000199548726000006/0001995487-26-000006-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21046}, {"id": "0001619679-26-000006", "src": "INSIDERS", "ticker": "CLMT", "cik": "2013745", "company": "Calumet, Inc. /DE", "company_raw": "Calumet, Inc. /DE", "who": "Amy M. Schumacher", "who_key": "Schumacher Amy M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Director files routine paperwork on CLMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2013745/000161967926000006/0001619679-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0001669531-26-000006", "src": "INSIDERS", "ticker": "CLMT", "cik": "2013745", "company": "Calumet, Inc. /DE", "company_raw": "Calumet, Inc. /DE", "who": "Stephen P. Mawer", "who_key": "Mawer Stephen P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Director files routine paperwork on CLMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2013745/000166953126000006/0001669531-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0001316627-26-000005", "src": "INSIDERS", "ticker": "CLMT", "cik": "2013745", "company": "Calumet, Inc. /DE", "company_raw": "Calumet, Inc. /DE", "who": "Paul C. Raymond", "who_key": "Raymond Paul C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Director files routine paperwork on CLMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2013745/000131662726000005/0001316627-26-000005-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0001721965-26-000005", "src": "INSIDERS", "ticker": "CLMT", "cik": "2013745", "company": "Calumet, Inc. /DE", "company_raw": "Calumet, Inc. /DE", "who": "John G. Boss", "who_key": "Boss John G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Director files routine paperwork on CLMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2013745/000172196526000005/0001721965-26-000005-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "13DG-0001011438-26-000550", "src": "13DG", "ticker": "CLMT", "cik": "2013745", "company": "Calumet, Inc. /DE", "company_raw": "Calumet, Inc. /DE", "who": "Calumet, Inc. /DE", "who_key": "Calumet, Inc. /DE", "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": "Petroleum Refining", "country": "United States", "headline": "Calumet, Inc. /DE moves to a 7.5% passive stake in CLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/2013745/0001011438-26-000550-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001214659-26-010354", "src": "13DG", "ticker": "CLMT", "cik": "2013745", "company": "Calumet, Inc. /DE", "company_raw": "Calumet, Inc. /DE", "who": "Calumet, Inc. /DE", "who_key": "Calumet, Inc. /DE", "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": "Petroleum Refining", "country": "United States", "headline": "Calumet, Inc. /DE moves to a 4.6% passive stake in CLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/2013745/0001214659-26-010354-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001193125-26-259859", "src": "13DG", "ticker": "CLMT", "cik": "2013745", "company": "Calumet, Inc. /DE", "company_raw": "Calumet, Inc. /DE", "who": "Calumet, Inc. /DE", "who_key": "Calumet, Inc. /DE", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Calumet, Inc. /DE moves to a 16.56% activist stake in CLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/2013745/0001193125-26-259859-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216886}, {"id": "13DG-0001386929-26-000002", "src": "13DG", "ticker": "CLMT", "cik": "2013745", "company": "Calumet, Inc. /DE", "company_raw": "Calumet, Inc. /DE", "who": "Adams Asset Advisors, LLC", "who_key": "Adams Asset Advisors, LLC", "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": "Petroleum Refining", "country": "United States", "headline": "Adams Asset Advisors, LLC adjusts its stake in CLMT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1386929/0001386929-26-000002-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309046}], "recent_buys": [], "institutional": [{"id": "13DG-0001011438-26-000550", "src": "13DG", "ticker": "CLMT", "cik": "2013745", "company": "Calumet, Inc. /DE", "company_raw": "Calumet, Inc. /DE", "who": "Calumet, Inc. /DE", "who_key": "Calumet, Inc. /DE", "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": "Petroleum Refining", "country": "United States", "headline": "Calumet, Inc. /DE moves to a 7.5% passive stake in CLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/2013745/0001011438-26-000550-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001214659-26-010354", "src": "13DG", "ticker": "CLMT", "cik": "2013745", "company": "Calumet, Inc. /DE", "company_raw": "Calumet, Inc. /DE", "who": "Calumet, Inc. /DE", "who_key": "Calumet, Inc. /DE", "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": "Petroleum Refining", "country": "United States", "headline": "Calumet, Inc. /DE moves to a 4.6% passive stake in CLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/2013745/0001214659-26-010354-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001193125-26-259859", "src": "13DG", "ticker": "CLMT", "cik": "2013745", "company": "Calumet, Inc. /DE", "company_raw": "Calumet, Inc. /DE", "who": "Calumet, Inc. /DE", "who_key": "Calumet, Inc. /DE", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Calumet, Inc. /DE moves to a 16.56% activist stake in CLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/2013745/0001193125-26-259859-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216886}, {"id": "13DG-0001386929-26-000002", "src": "13DG", "ticker": "CLMT", "cik": "2013745", "company": "Calumet, Inc. /DE", "company_raw": "Calumet, Inc. /DE", "who": "Adams Asset Advisors, LLC", "who_key": "Adams Asset Advisors, LLC", "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": "Petroleum Refining", "country": "United States", "headline": "Adams Asset Advisors, LLC adjusts its stake in CLMT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1386929/0001386929-26-000002-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309046}], "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": "Calumet, Inc - Common Stock", "new_value": "Calumet, Inc. /DE", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002013745", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002013745", "applied": 1, "detected_at": "2026-09-10T23:39:59.708519"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001823742-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001670422-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0002003802-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001669531-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001193125-26-390825", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0002013745-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001316627-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001669531-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001619679-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001721965-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001011438-26-000550", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-010354", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0002013745-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0002013745-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001628280-26-048021", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001628280-26-048019", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001628280-26-048017", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001628280-26-048015", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001628280-26-048009", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001628280-26-047998", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001628280-26-047994", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001628280-26-047990", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047050", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006764", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-05", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-259859", "price_sensitive": false}], "performance": {"ticker": "CLMT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 3.5, "volume": 277924.0}, {"date": "2016-11-01", "close": 3.55, "volume": 223322.0}, {"date": "2016-11-02", "close": 3.55, "volume": 234366.0}, {"date": "2016-11-03", "close": 3.15, "volume": 889873.0}, {"date": "2016-11-04", "close": 3.25, "volume": 395588.0}, {"date": "2016-11-07", "close": 3.35, "volume": 261837.0}, {"date": "2016-11-08", "close": 3.4, "volume": 300749.0}, {"date": "2016-11-09", "close": 3.65, "volume": 585002.0}, {"date": "2016-11-10", "close": 4.1, "volume": 1057560.0}, {"date": "2016-11-11", "close": 4.0, "volume": 525818.0}, {"date": "2016-11-14", "close": 4.2, "volume": 745573.0}, {"date": "2016-11-15", "close": 4.45, "volume": 488160.0}, {"date": "2016-11-16", "close": 4.8, "volume": 668313.0}, {"date": "2016-11-17", "close": 4.7, "volume": 695431.0}, {"date": "2016-11-18", "close": 4.65, "volume": 366354.0}, {"date": "2016-11-21", "close": 4.65, "volume": 298766.0}, {"date": "2016-11-22", "close": 4.55, "volume": 397384.0}, {"date": "2016-11-23", "close": 4.45, "volume": 355225.0}, {"date": "2016-11-25", "close": 4.25, "volume": 184014.0}, {"date": "2016-11-28", "close": 3.95, "volume": 506168.0}, {"date": "2016-11-29", "close": 3.8, "volume": 542504.0}, {"date": "2016-11-30", "close": 4.0, "volume": 590276.0}, {"date": "2016-12-01", "close": 4.25, "volume": 354728.0}, {"date": "2016-12-02", "close": 4.4, "volume": 337945.0}, {"date": "2016-12-05", "close": 4.65, "volume": 536981.0}, {"date": "2016-12-06", "close": 4.75, "volume": 396468.0}, {"date": "2016-12-07", "close": 4.4, "volume": 372023.0}, {"date": "2016-12-08", "close": 4.6, "volume": 853144.0}, {"date": "2016-12-09", "close": 4.55, "volume": 470195.0}, {"date": "2016-12-12", "close": 4.45, "volume": 374820.0}, {"date": "2016-12-13", "close": 4.25, "volume": 325590.0}, {"date": "2016-12-14", "close": 4.1, "volume": 331690.0}, {"date": "2016-12-15", "close": 4.25, "volume": 500640.0}, {"date": "2016-12-16", "close": 4.3, "volume": 601228.0}, {"date": "2016-12-19", "close": 4.1, "volume": 407104.0}, {"date": "2016-12-20", "close": 3.9, "volume": 720133.0}, {"date": "2016-12-21", "close": 4.05, "volume": 962981.0}, {"date": "2016-12-22", "close": 4.15, "volume": 799229.0}, {"date": "2016-12-23", "close": 4.25, "volume": 506665.0}, {"date": "2016-12-27", "close": 4.05, "volume": 803246.0}, {"date": "2016-12-28", "close": 4.1, "volume": 367198.0}, {"date": "2016-12-29", "close": 4.05, "volume": 431411.0}, {"date": "2016-12-30", "close": 4.0, "volume": 677144.0}, {"date": "2017-01-03", "close": 4.0, "volume": 372176.0}, {"date": "2017-01-04", "close": 4.4, "volume": 709984.0}, {"date": "2017-01-05", "close": 4.5, "volume": 575244.0}, {"date": "2017-01-06", "close": 4.6, "volume": 323860.0}, {"date": "2017-01-09", "close": 4.3, "volume": 407268.0}, {"date": "2017-01-10", "close": 4.3, "volume": 170536.0}, {"date": "2017-01-11", "close": 4.45, "volume": 191680.0}, {"date": "2017-01-12", "close": 4.3, "volume": 182480.0}, {"date": "2017-01-13", "close": 4.3, "volume": 166942.0}, {"date": "2017-01-17", "close": 4.3, "volume": 194221.0}, {"date": "2017-01-18", "close": 4.2, "volume": 131400.0}, {"date": "2017-01-19", "close": 4.05, "volume": 238299.0}, {"date": "2017-01-20", "close": 4.15, "volume": 479130.0}, {"date": "2017-01-23", "close": 4.0, "volume": 517380.0}, {"date": "2017-01-24", "close": 4.15, "volume": 436121.0}, {"date": "2017-01-25", "close": 4.2, "volume": 291793.0}, {"date": "2017-01-26", "close": 4.15, "volume": 513575.0}, {"date": "2017-01-27", "close": 4.2, "volume": 346716.0}, {"date": "2017-01-30", "close": 4.1, "volume": 209089.0}, {"date": "2017-01-31", "close": 3.95, "volume": 222811.0}, {"date": "2017-02-01", "close": 3.95, "volume": 197558.0}, {"date": "2017-02-02", "close": 4.05, "volume": 219984.0}, {"date": "2017-02-03", "close": 4.1, "volume": 140457.0}, {"date": "2017-02-06", "close": 3.9, "volume": 360222.0}, {"date": "2017-02-07", "close": 3.85, "volume": 300738.0}, {"date": "2017-02-08", "close": 3.8, "volume": 274492.0}, {"date": "2017-02-09", "close": 3.8, "volume": 400848.0}, {"date": "2017-02-10", "close": 3.85, "volume": 230807.0}, {"date": "2017-02-13", "close": 3.8, "volume": 416345.0}, {"date": "2017-02-14", "close": 3.775, "volume": 310310.0}, {"date": "2017-02-15", "close": 3.825, "volume": 627998.0}, {"date": "2017-02-16", "close": 3.95, "volume": 353744.0}, {"date": "2017-02-17", "close": 3.9, "volume": 187370.0}, {"date": "2017-02-21", "close": 3.9, "volume": 212711.0}, {"date": "2017-02-22", "close": 3.8, "volume": 365279.0}, {"date": "2017-02-23", "close": 4.0, "volume": 870443.0}, {"date": "2017-02-24", "close": 3.8, "volume": 576911.0}, {"date": "2017-02-27", "close": 3.9, "volume": 233445.0}, {"date": "2017-02-28", "close": 3.95, "volume": 366721.0}, {"date": "2017-03-01", "close": 3.95, "volume": 400532.0}, {"date": "2017-03-02", "close": 3.95, "volume": 554427.0}, {"date": "2017-03-03", "close": 4.0, "volume": 276102.0}, {"date": "2017-03-06", "close": 3.9, "volume": 288813.0}, {"date": "2017-03-07", "close": 3.85, "volume": 268702.0}, {"date": "2017-03-08", "close": 3.7, "volume": 389122.0}, {"date": "2017-03-09", "close": 3.65, "volume": 921251.0}, {"date": "2017-03-10", "close": 3.65, "volume": 297897.0}, {"date": "2017-03-13", "close": 3.75, "volume": 209491.0}, {"date": "2017-03-14", "close": 3.65, "volume": 212738.0}, {"date": "2017-03-15", "close": 3.6, "volume": 307574.0}, {"date": "2017-03-16", "close": 3.7, "volume": 608600.0}, {"date": "2017-03-17", "close": 3.8, "volume": 769323.0}, {"date": "2017-03-20", "close": 3.85, "volume": 270608.0}, {"date": "2017-03-21", "close": 3.75, "volume": 257103.0}, {"date": "2017-03-22", "close": 3.8, "volume": 225827.0}, {"date": "2017-03-23", "close": 3.8, "volume": 189572.0}, {"date": "2017-03-24", "close": 3.8, "volume": 375827.0}, {"date": "2017-03-27", "close": 3.75, "volume": 193058.0}, {"date": "2017-03-28", "close": 3.7, "volume": 203135.0}, {"date": "2017-03-29", "close": 3.8, "volume": 200217.0}, {"date": "2017-03-30", "close": 3.75, "volume": 138366.0}, {"date": "2017-03-31", "close": 3.8, "volume": 218946.0}, {"date": "2017-04-03", "close": 3.7, "volume": 196490.0}, {"date": "2017-04-04", "close": 3.8, "volume": 173615.0}, {"date": "2017-04-05", "close": 3.75, "volume": 192129.0}, {"date": "2017-04-06", "close": 3.75, "volume": 181868.0}, {"date": "2017-04-07", "close": 3.7, "volume": 245187.0}, {"date": "2017-04-10", "close": 3.7, "volume": 165683.0}, {"date": "2017-04-11", "close": 3.8, "volume": 230184.0}, {"date": "2017-04-12", "close": 3.65, "volume": 298307.0}, {"date": "2017-04-13", "close": 3.65, "volume": 292326.0}, {"date": "2017-04-17", "close": 3.575, "volume": 459295.0}, {"date": "2017-04-18", "close": 3.55, "volume": 229262.0}, {"date": "2017-04-19", "close": 3.55, "volume": 210785.0}, {"date": "2017-04-20", "close": 3.5, "volume": 108527.0}, {"date": "2017-04-21", "close": 3.55, "volume": 113805.0}, {"date": "2017-04-24", "close": 3.7, "volume": 316895.0}, {"date": "2017-04-25", "close": 3.7, "volume": 251390.0}, {"date": "2017-04-26", "close": 3.7, "volume": 203322.0}, {"date": "2017-04-27", "close": 3.65, "volume": 233033.0}, {"date": "2017-04-28", "close": 3.6, "volume": 187232.0}, {"date": "2017-05-01", "close": 3.6, "volume": 132234.0}, {"date": "2017-05-02", "close": 3.6, "volume": 204689.0}, {"date": "2017-05-03", "close": 3.5, "volume": 324236.0}, {"date": "2017-05-04", "close": 3.9, "volume": 824409.0}, {"date": "2017-05-05", "close": 3.9, "volume": 362795.0}, {"date": "2017-05-08", "close": 3.95, "volume": 210953.0}, {"date": "2017-05-09", "close": 4.2, "volume": 1030797.0}, {"date": "2017-05-10", "close": 4.375, "volume": 797075.0}, {"date": "2017-05-11", "close": 4.45, "volume": 534181.0}, {"date": "2017-05-12", "close": 4.65, "volume": 761416.0}, {"date": "2017-05-15", "close": 4.85, "volume": 555634.0}, {"date": "2017-05-16", "close": 4.7, "volume": 406324.0}, {"date": "2017-05-17", "close": 4.45, "volume": 449768.0}, {"date": "2017-05-18", "close": 4.4, "volume": 439775.0}, {"date": "2017-05-19", "close": 4.4, "volume": 357236.0}, {"date": "2017-05-22", "close": 4.25, "volume": 214618.0}, {"date": "2017-05-23", "close": 4.2, "volume": 286460.0}, {"date": "2017-05-24", "close": 4.25, "volume": 214483.0}, {"date": "2017-05-25", "close": 4.05, "volume": 308487.0}, {"date": "2017-05-26", "close": 4.0, "volume": 184165.0}, {"date": "2017-05-30", "close": 3.9, "volume": 229340.0}, {"date": "2017-05-31", "close": 3.9, "volume": 301478.0}, {"date": "2017-06-01", "close": 4.0, "volume": 246789.0}, {"date": "2017-06-02", "close": 4.0, "volume": 137227.0}, {"date": "2017-06-05", "close": 4.05, "volume": 141256.0}, {"date": "2017-06-06", "close": 4.15, "volume": 268030.0}, {"date": "2017-06-07", "close": 4.2, "volume": 319835.0}, {"date": "2017-06-08", "close": 4.15, "volume": 181178.0}, {"date": "2017-06-09", "close": 4.2, "volume": 151999.0}, {"date": "2017-06-12", "close": 4.4, "volume": 358625.0}, {"date": "2017-06-13", "close": 4.45, "volume": 273524.0}, {"date": "2017-06-14", "close": 4.2, "volume": 232404.0}, {"date": "2017-06-15", "close": 4.2, "volume": 122394.0}, {"date": "2017-06-16", "close": 4.3, "volume": 88063.0}, {"date": "2017-06-19", "close": 4.2, "volume": 112376.0}, {"date": "2017-06-20", "close": 4.1, "volume": 202794.0}, {"date": "2017-06-21", "close": 3.95, "volume": 196929.0}, {"date": "2017-06-22", "close": 4.1, "volume": 93746.0}, {"date": "2017-06-23", "close": 4.1, "volume": 150958.0}, {"date": "2017-06-26", "close": 4.1, "volume": 136159.0}, {"date": "2017-06-27", "close": 4.15, "volume": 89909.0}, {"date": "2017-06-28", "close": 4.2, "volume": 105284.0}, {"date": "2017-06-29", "close": 4.2, "volume": 210536.0}, {"date": "2017-06-30", "close": 4.25, "volume": 198179.0}, {"date": "2017-07-03", "close": 4.2, "volume": 78347.0}, {"date": "2017-07-05", "close": 4.2, "volume": 108917.0}, {"date": "2017-07-06", "close": 4.15, "volume": 96522.0}, {"date": "2017-07-07", "close": 4.05, "volume": 237526.0}, {"date": "2017-07-10", "close": 4.15, "volume": 124728.0}, {"date": "2017-07-11", "close": 4.2, "volume": 93466.0}, {"date": "2017-07-12", "close": 4.2, "volume": 138579.0}, {"date": "2017-07-13", "close": 4.2, "volume": 93010.0}, {"date": "2017-07-14", "close": 4.15, "volume": 83257.0}, {"date": "2017-07-17", "close": 4.25, "volume": 232410.0}, {"date": "2017-07-18", "close": 4.45, "volume": 340533.0}, {"date": "2017-07-19", "close": 4.7, "volume": 371317.0}, {"date": "2017-07-20", "close": 4.95, "volume": 643288.0}, {"date": "2017-07-21", "close": 5.15, "volume": 487761.0}, {"date": "2017-07-24", "close": 5.2, "volume": 315069.0}, {"date": "2017-07-25", "close": 5.35, "volume": 380854.0}, {"date": "2017-07-26", "close": 5.4, "volume": 229748.0}, {"date": "2017-07-27", "close": 5.2, "volume": 528567.0}, {"date": "2017-07-28", "close": 5.25, "volume": 275140.0}, {"date": "2017-07-31", "close": 5.2, "volume": 284341.0}, {"date": "2017-08-01", "close": 5.2, "volume": 184827.0}, {"date": "2017-08-02", "close": 5.15, "volume": 337712.0}, {"date": "2017-08-03", "close": 5.35, "volume": 384256.0}, {"date": "2017-08-04", "close": 5.25, "volume": 936358.0}, {"date": "2017-08-07", "close": 5.25, "volume": 435684.0}, {"date": "2017-08-08", "close": 5.55, "volume": 925662.0}, {"date": "2017-08-09", "close": 5.3, "volume": 217633.0}, {"date": "2017-08-10", "close": 5.1, "volume": 394208.0}, {"date": "2017-08-11", "close": 5.45, "volume": 245829.0}, {"date": "2017-08-14", "close": 6.0, "volume": 1502820.0}, {"date": "2017-08-15", "close": 6.55, "volume": 1593694.0}, {"date": "2017-08-16", "close": 6.2, "volume": 873006.0}, {"date": "2017-08-17", "close": 6.15, "volume": 750407.0}, {"date": "2017-08-18", "close": 6.55, "volume": 590848.0}, {"date": "2017-08-21", "close": 6.75, "volume": 609202.0}, {"date": "2017-08-22", "close": 6.7, "volume": 334673.0}, {"date": "2017-08-23", "close": 6.55, "volume": 444125.0}, {"date": "2017-08-24", "close": 6.6, "volume": 396351.0}, {"date": "2017-08-25", "close": 6.55, "volume": 253715.0}, {"date": "2017-08-28", "close": 6.6, "volume": 545006.0}, {"date": "2017-08-29", "close": 6.8, "volume": 462162.0}, {"date": "2017-08-30", "close": 7.35, "volume": 1595688.0}, {"date": "2017-08-31", "close": 8.0, "volume": 1942382.0}, {"date": "2017-09-01", "close": 8.4, "volume": 2635597.0}, {"date": "2017-09-05", "close": 8.0, "volume": 1607257.0}, {"date": "2017-09-06", "close": 8.05, "volume": 494609.0}, {"date": "2017-09-07", "close": 7.9, "volume": 375859.0}, {"date": "2017-09-08", "close": 7.75, "volume": 314425.0}, {"date": "2017-09-11", "close": 7.95, "volume": 280634.0}, {"date": "2017-09-12", "close": 7.85, "volume": 229577.0}, {"date": "2017-09-13", "close": 7.9, "volume": 379453.0}, {"date": "2017-09-14", "close": 7.95, "volume": 256591.0}, {"date": "2017-09-15", "close": 7.85, "volume": 442172.0}, {"date": "2017-09-18", "close": 7.65, "volume": 375321.0}, {"date": "2017-09-19", "close": 7.6, "volume": 190434.0}, {"date": "2017-09-20", "close": 7.6, "volume": 346652.0}, {"date": "2017-09-21", "close": 7.7, "volume": 318743.0}, {"date": "2017-09-22", "close": 7.8, "volume": 181219.0}, {"date": "2017-09-25", "close": 8.2, "volume": 519563.0}, {"date": "2017-09-26", "close": 8.2, "volume": 178586.0}, {"date": "2017-09-27", "close": 8.15, "volume": 317868.0}, {"date": "2017-09-28", "close": 8.1, "volume": 228091.0}, {"date": "2017-09-29", "close": 8.35, "volume": 323923.0}, {"date": "2017-10-02", "close": 8.65, "volume": 341524.0}, {"date": "2017-10-03", "close": 8.45, "volume": 434669.0}, {"date": "2017-10-04", "close": 8.55, "volume": 222713.0}, {"date": "2017-10-05", "close": 8.65, "volume": 344424.0}, {"date": "2017-10-06", "close": 8.6, "volume": 249865.0}, {"date": "2017-10-09", "close": 8.575, "volume": 266727.0}, {"date": "2017-10-10", "close": 8.55, "volume": 128654.0}, {"date": "2017-10-11", "close": 8.55, "volume": 188059.0}, {"date": "2017-10-12", "close": 8.15, "volume": 308029.0}, {"date": "2017-10-13", "close": 7.9, "volume": 287642.0}, {"date": "2017-10-16", "close": 7.8, "volume": 553352.0}, {"date": "2017-10-17", "close": 7.85, "volume": 225700.0}, {"date": "2017-10-18", "close": 8.1, "volume": 260099.0}, {"date": "2017-10-19", "close": 7.9, "volume": 181036.0}, {"date": "2017-10-20", "close": 8.0, "volume": 153148.0}, {"date": "2017-10-23", "close": 8.0, "volume": 216500.0}, {"date": "2017-10-24", "close": 7.85, "volume": 248307.0}, {"date": "2017-10-25", "close": 8.0, "volume": 356971.0}, {"date": "2017-10-26", "close": 8.05, "volume": 172401.0}, {"date": "2017-10-27", "close": 8.3, "volume": 215577.0}, {"date": "2017-10-30", "close": 8.2, "volume": 270364.0}, {"date": "2017-10-31", "close": 8.95, "volume": 1691276.0}, {"date": "2017-11-01", "close": 8.95, "volume": 488347.0}, {"date": "2017-11-02", "close": 9.35, "volume": 550090.0}, {"date": "2017-11-03", "close": 9.45, "volume": 424057.0}, {"date": "2017-11-06", "close": 9.8, "volume": 813536.0}, {"date": "2017-11-07", "close": 9.45, "volume": 425874.0}, {"date": "2017-11-08", "close": 9.35, "volume": 330669.0}, {"date": "2017-11-09", "close": 9.65, "volume": 472210.0}, {"date": "2017-11-10", "close": 8.85, "volume": 1152339.0}, {"date": "2017-11-13", "close": 8.05, "volume": 894293.0}, {"date": "2017-11-14", "close": 7.95, "volume": 476461.0}, {"date": "2017-11-15", "close": 8.2, "volume": 318857.0}, {"date": "2017-11-16", "close": 8.05, "volume": 284853.0}, {"date": "2017-11-17", "close": 8.2, "volume": 250021.0}, {"date": "2017-11-20", "close": 8.3, "volume": 163601.0}, {"date": "2017-11-21", "close": 8.2, "volume": 400743.0}, {"date": "2017-11-22", "close": 8.3, "volume": 189468.0}, {"date": "2017-11-24", "close": 8.1, "volume": 126086.0}, {"date": "2017-11-27", "close": 8.1, "volume": 236309.0}, {"date": "2017-11-28", "close": 8.275, "volume": 232041.0}, {"date": "2017-11-29", "close": 8.25, "volume": 247523.0}, {"date": "2017-11-30", "close": 8.6, "volume": 465289.0}, {"date": "2017-12-01", "close": 8.25, "volume": 394547.0}, {"date": "2017-12-04", "close": 7.75, "volume": 942984.0}, {"date": "2017-12-05", "close": 8.1, "volume": 397522.0}, {"date": "2017-12-06", "close": 8.2, "volume": 230732.0}, {"date": "2017-12-07", "close": 8.25, "volume": 106291.0}, {"date": "2017-12-08", "close": 8.1, "volume": 131417.0}, {"date": "2017-12-11", "close": 8.0, "volume": 193902.0}, {"date": "2017-12-12", "close": 7.9, "volume": 210525.0}, {"date": "2017-12-13", "close": 8.0, "volume": 278055.0}, {"date": "2017-12-14", "close": 7.875, "volume": 189906.0}, {"date": "2017-12-15", "close": 8.0, "volume": 447047.0}, {"date": "2017-12-18", "close": 7.8, "volume": 388503.0}, {"date": "2017-12-19", "close": 7.85, "volume": 554944.0}, {"date": "2017-12-20", "close": 7.95, "volume": 285504.0}, {"date": "2017-12-21", "close": 7.95, "volume": 435534.0}, {"date": "2017-12-22", "close": 8.55, "volume": 689402.0}, {"date": "2017-12-26", "close": 9.0, "volume": 790874.0}, {"date": "2017-12-27", "close": 8.85, "volume": 540950.0}, {"date": "2017-12-28", "close": 8.05, "volume": 3107486.0}, {"date": "2017-12-29", "close": 7.7, "volume": 714802.0}, {"date": "2018-01-02", "close": 7.35, "volume": 931266.0}, {"date": "2018-01-03", "close": 7.5, "volume": 714999.0}, {"date": "2018-01-04", "close": 7.65, "volume": 423527.0}, {"date": "2018-01-05", "close": 7.575, "volume": 310536.0}, {"date": "2018-01-08", "close": 7.525, "volume": 198996.0}, {"date": "2018-01-09", "close": 7.25, "volume": 438566.0}, {"date": "2018-01-10", "close": 7.375, "volume": 269974.0}, {"date": "2018-01-11", "close": 7.7, "volume": 466778.0}, {"date": "2018-01-12", "close": 7.9, "volume": 465201.0}, {"date": "2018-01-16", "close": 7.65, "volume": 414184.0}, {"date": "2018-01-17", "close": 7.85, "volume": 389569.0}, {"date": "2018-01-18", "close": 7.85, "volume": 239432.0}, {"date": "2018-01-19", "close": 7.85, "volume": 144848.0}, {"date": "2018-01-22", "close": 8.1, "volume": 184237.0}, {"date": "2018-01-23", "close": 8.1, "volume": 181116.0}, {"date": "2018-01-24", "close": 8.1, "volume": 201419.0}, {"date": "2018-01-25", "close": 7.95, "volume": 200262.0}, {"date": "2018-01-26", "close": 8.0, "volume": 199506.0}, {"date": "2018-01-29", "close": 7.85, "volume": 238734.0}, {"date": "2018-01-30", "close": 7.6, "volume": 350420.0}, {"date": "2018-01-31", "close": 7.55, "volume": 211965.0}, {"date": "2018-02-01", "close": 7.65, "volume": 220530.0}, {"date": "2018-02-02", "close": 7.35, "volume": 284225.0}, {"date": "2018-02-05", "close": 7.3, "volume": 423453.0}, {"date": "2018-02-06", "close": 7.2, "volume": 415878.0}, {"date": "2018-02-07", "close": 7.2, "volume": 280934.0}, {"date": "2018-02-08", "close": 7.25, "volume": 229493.0}, {"date": "2018-02-09", "close": 7.025, "volume": 648255.0}, {"date": "2018-02-12", "close": 7.4, "volume": 250117.0}, {"date": "2018-02-13", "close": 7.35, "volume": 124899.0}, {"date": "2018-02-14", "close": 7.4, "volume": 168000.0}, {"date": "2018-02-15", "close": 7.5, "volume": 191317.0}, {"date": "2018-02-16", "close": 7.45, "volume": 228584.0}, {"date": "2018-02-20", "close": 7.15, "volume": 249002.0}, {"date": "2018-02-21", "close": 7.05, "volume": 314828.0}, {"date": "2018-02-22", "close": 6.85, "volume": 479800.0}, {"date": "2018-02-23", "close": 7.0, "volume": 144605.0}, {"date": "2018-02-26", "close": 7.05, "volume": 208131.0}, {"date": "2018-02-27", "close": 6.75, "volume": 412486.0}, {"date": "2018-02-28", "close": 6.6, "volume": 844108.0}, {"date": "2018-03-01", "close": 6.65, "volume": 488364.0}, {"date": "2018-03-02", "close": 6.75, "volume": 429752.0}, {"date": "2018-03-05", "close": 6.7, "volume": 499679.0}, {"date": "2018-03-06", "close": 7.1, "volume": 483870.0}, {"date": "2018-03-07", "close": 7.5, "volume": 482807.0}, {"date": "2018-03-08", "close": 7.825, "volume": 1007560.0}, {"date": "2018-03-09", "close": 7.7, "volume": 366395.0}, {"date": "2018-03-12", "close": 7.8, "volume": 291996.0}, {"date": "2018-03-13", "close": 7.825, "volume": 246617.0}, {"date": "2018-03-14", "close": 7.8, "volume": 220616.0}, {"date": "2018-03-15", "close": 7.7, "volume": 232825.0}, {"date": "2018-03-16", "close": 7.7, "volume": 181400.0}, {"date": "2018-03-19", "close": 6.85, "volume": 934629.0}, {"date": "2018-03-20", "close": 6.95, "volume": 212899.0}, {"date": "2018-03-21", "close": 7.2, "volume": 285864.0}, {"date": "2018-03-22", "close": 7.0, "volume": 225179.0}, {"date": "2018-03-23", "close": 6.9, "volume": 260079.0}, {"date": "2018-03-26", "close": 6.9, "volume": 162761.0}, {"date": "2018-03-27", "close": 7.05, "volume": 235970.0}, {"date": "2018-03-28", "close": 7.0, "volume": 187607.0}, {"date": "2018-03-29", "close": 7.05, "volume": 240941.0}, {"date": "2018-04-02", "close": 6.9, "volume": 358276.0}, {"date": "2018-04-03", "close": 6.95, "volume": 113826.0}, {"date": "2018-04-04", "close": 6.9, "volume": 112660.0}, {"date": "2018-04-05", "close": 7.1, "volume": 113322.0}, {"date": "2018-04-06", "close": 7.05, "volume": 121421.0}, {"date": "2018-04-09", "close": 6.9, "volume": 127130.0}, {"date": "2018-04-10", "close": 7.1, "volume": 157693.0}, {"date": "2018-04-11", "close": 7.125, "volume": 86661.0}, {"date": "2018-04-12", "close": 7.35, "volume": 210177.0}, {"date": "2018-04-13", "close": 7.2, "volume": 85418.0}, {"date": "2018-04-16", "close": 7.2, "volume": 166288.0}, {"date": "2018-04-17", "close": 7.35, "volume": 141208.0}, {"date": "2018-04-18", "close": 7.4, "volume": 137468.0}, {"date": "2018-04-19", "close": 7.3, "volume": 58742.0}, {"date": "2018-04-20", "close": 7.2, "volume": 77718.0}, {"date": "2018-04-23", "close": 7.2, "volume": 130876.0}, {"date": "2018-04-24", "close": 7.1, "volume": 137475.0}, {"date": "2018-04-25", "close": 7.025, "volume": 98335.0}, {"date": "2018-04-26", "close": 7.05, "volume": 219444.0}, {"date": "2018-04-27", "close": 7.1, "volume": 158045.0}, {"date": "2018-04-30", "close": 7.1, "volume": 196166.0}, {"date": "2018-05-01", "close": 7.45, "volume": 304178.0}, {"date": "2018-05-02", "close": 7.5, "volume": 493812.0}, {"date": "2018-05-03", "close": 7.4, "volume": 181052.0}, {"date": "2018-05-04", "close": 7.55, "volume": 153159.0}, {"date": "2018-05-07", "close": 7.6, "volume": 154076.0}, {"date": "2018-05-08", "close": 7.6, "volume": 120435.0}, {"date": "2018-05-09", "close": 7.2, "volume": 349561.0}, {"date": "2018-05-10", "close": 7.25, "volume": 208074.0}, {"date": "2018-05-11", "close": 7.2, "volume": 289302.0}, {"date": "2018-05-14", "close": 7.65, "volume": 296996.0}, {"date": "2018-05-15", "close": 7.95, "volume": 765428.0}, {"date": "2018-05-16", "close": 8.1, "volume": 921033.0}, {"date": "2018-05-17", "close": 7.65, "volume": 566042.0}, {"date": "2018-05-18", "close": 7.3, "volume": 533504.0}, {"date": "2018-05-21", "close": 7.45, "volume": 474489.0}, {"date": "2018-05-22", "close": 7.3, "volume": 595149.0}, {"date": "2018-05-23", "close": 7.225, "volume": 219295.0}, {"date": "2018-05-24", "close": 7.125, "volume": 197270.0}, {"date": "2018-05-25", "close": 6.9, "volume": 433311.0}, {"date": "2018-05-29", "close": 7.25, "volume": 278997.0}, {"date": "2018-05-30", "close": 7.6, "volume": 368056.0}, {"date": "2018-05-31", "close": 7.9, "volume": 517069.0}, {"date": "2018-06-01", "close": 8.55, "volume": 934448.0}, {"date": "2018-06-04", "close": 8.45, "volume": 423297.0}, {"date": "2018-06-05", "close": 8.25, "volume": 200155.0}, {"date": "2018-06-06", "close": 8.25, "volume": 248572.0}, {"date": "2018-06-07", "close": 8.25, "volume": 123665.0}, {"date": "2018-06-08", "close": 8.25, "volume": 59676.0}, {"date": "2018-06-11", "close": 8.1, "volume": 212276.0}, {"date": "2018-06-12", "close": 8.0, "volume": 154227.0}, {"date": "2018-06-13", "close": 7.95, "volume": 117681.0}, {"date": "2018-06-14", "close": 8.1, "volume": 162753.0}, {"date": "2018-06-15", "close": 8.05, "volume": 221030.0}, {"date": "2018-06-18", "close": 8.15, "volume": 142759.0}, {"date": "2018-06-19", "close": 8.15, "volume": 134618.0}, {"date": "2018-06-20", "close": 8.075, "volume": 117162.0}, {"date": "2018-06-21", "close": 7.65, "volume": 302554.0}, {"date": "2018-06-22", "close": 7.75, "volume": 112580.0}, {"date": "2018-06-25", "close": 7.45, "volume": 165262.0}, {"date": "2018-06-26", "close": 7.45, "volume": 86269.0}, {"date": "2018-06-27", "close": 7.5, "volume": 65809.0}, {"date": "2018-06-28", "close": 7.45, "volume": 76581.0}, {"date": "2018-06-29", "close": 7.45, "volume": 39300.0}, {"date": "2018-07-02", "close": 7.4, "volume": 54457.0}, {"date": "2018-07-03", "close": 7.5, "volume": 57718.0}, {"date": "2018-07-05", "close": 7.35, "volume": 127527.0}, {"date": "2018-07-06", "close": 7.4, "volume": 268144.0}, {"date": "2018-07-09", "close": 7.5, "volume": 210549.0}, {"date": "2018-07-10", "close": 7.75, "volume": 358671.0}, {"date": "2018-07-11", "close": 7.775, "volume": 340683.0}, {"date": "2018-07-12", "close": 7.7, "volume": 218691.0}, {"date": "2018-07-13", "close": 7.75, "volume": 90065.0}, {"date": "2018-07-16", "close": 7.85, "volume": 219147.0}, {"date": "2018-07-17", "close": 7.65, "volume": 253863.0}, {"date": "2018-07-18", "close": 7.8, "volume": 118108.0}, {"date": "2018-07-19", "close": 7.85, "volume": 150557.0}, {"date": "2018-07-20", "close": 7.75, "volume": 212885.0}, {"date": "2018-07-23", "close": 7.6, "volume": 170800.0}, {"date": "2018-07-24", "close": 7.6, "volume": 170718.0}, {"date": "2018-07-25", "close": 7.65, "volume": 137804.0}, {"date": "2018-07-26", "close": 7.7, "volume": 229217.0}, {"date": "2018-07-27", "close": 7.65, "volume": 160469.0}, {"date": "2018-07-30", "close": 7.8, "volume": 142290.0}, {"date": "2018-07-31", "close": 7.7, "volume": 150628.0}, {"date": "2018-08-01", "close": 7.7, "volume": 90928.0}, {"date": "2018-08-02", "close": 7.75, "volume": 668574.0}, {"date": "2018-08-03", "close": 7.55, "volume": 240686.0}, {"date": "2018-08-06", "close": 7.6, "volume": 102382.0}, {"date": "2018-08-07", "close": 7.6, "volume": 273848.0}, {"date": "2018-08-08", "close": 7.65, "volume": 158023.0}, {"date": "2018-08-09", "close": 6.9, "volume": 1051048.0}, {"date": "2018-08-10", "close": 6.875, "volume": 385334.0}, {"date": "2018-08-13", "close": 6.475, "volume": 450141.0}, {"date": "2018-08-14", "close": 6.675, "volume": 490616.0}, {"date": "2018-08-15", "close": 6.7, "volume": 129971.0}, {"date": "2018-08-16", "close": 6.8, "volume": 243156.0}, {"date": "2018-08-17", "close": 6.775, "volume": 214994.0}, {"date": "2018-08-20", "close": 6.7, "volume": 351688.0}, {"date": "2018-08-21", "close": 6.75, "volume": 143765.0}, {"date": "2018-08-22", "close": 6.9, "volume": 141376.0}, {"date": "2018-08-23", "close": 7.0, "volume": 295498.0}, {"date": "2018-08-24", "close": 7.05, "volume": 200951.0}, {"date": "2018-08-27", "close": 7.025, "volume": 234119.0}, {"date": "2018-08-28", "close": 7.0, "volume": 186456.0}, {"date": "2018-08-29", "close": 7.0, "volume": 114039.0}, {"date": "2018-08-30", "close": 6.85, "volume": 142455.0}, {"date": "2018-08-31", "close": 6.9, "volume": 127096.0}, {"date": "2018-09-04", "close": 6.65, "volume": 361340.0}, {"date": "2018-09-05", "close": 6.425, "volume": 525609.0}, {"date": "2018-09-06", "close": 6.35, "volume": 177596.0}, {"date": "2018-09-07", "close": 6.9, "volume": 677815.0}, {"date": "2018-09-10", "close": 7.05, "volume": 214038.0}, {"date": "2018-09-11", "close": 6.75, "volume": 289815.0}, {"date": "2018-09-12", "close": 6.825, "volume": 380837.0}, {"date": "2018-09-13", "close": 6.35, "volume": 664805.0}, {"date": "2018-09-14", "close": 6.45, "volume": 143604.0}, {"date": "2018-09-17", "close": 6.4, "volume": 204789.0}, {"date": "2018-09-18", "close": 6.4, "volume": 228515.0}, {"date": "2018-09-19", "close": 6.25, "volume": 252010.0}, {"date": "2018-09-20", "close": 6.6, "volume": 260533.0}, {"date": "2018-09-21", "close": 6.55, "volume": 133217.0}, {"date": "2018-09-24", "close": 6.3, "volume": 131578.0}, {"date": "2018-09-25", "close": 6.4, "volume": 182590.0}, {"date": "2018-09-26", "close": 6.65, "volume": 167814.0}, {"date": "2018-09-27", "close": 6.45, "volume": 106222.0}, {"date": "2018-09-28", "close": 6.4, "volume": 144229.0}, {"date": "2018-10-01", "close": 6.31, "volume": 184955.0}, {"date": "2018-10-02", "close": 6.36, "volume": 98733.0}, {"date": "2018-10-03", "close": 6.4, "volume": 156366.0}, {"date": "2018-10-04", "close": 6.35, "volume": 162671.0}, {"date": "2018-10-05", "close": 6.28, "volume": 183570.0}, {"date": "2018-10-08", "close": 6.27, "volume": 281938.0}, {"date": "2018-10-09", "close": 6.23, "volume": 160925.0}, {"date": "2018-10-10", "close": 5.99, "volume": 321204.0}, {"date": "2018-10-11", "close": 5.9, "volume": 361712.0}, {"date": "2018-10-12", "close": 5.88, "volume": 166609.0}, {"date": "2018-10-15", "close": 5.82, "volume": 205024.0}, {"date": "2018-10-16", "close": 5.85, "volume": 148141.0}, {"date": "2018-10-17", "close": 5.83, "volume": 105463.0}, {"date": "2018-10-18", "close": 5.54, "volume": 278499.0}, {"date": "2018-10-19", "close": 5.51, "volume": 222839.0}, {"date": "2018-10-22", "close": 5.51, "volume": 193722.0}, {"date": "2018-10-23", "close": 5.54, "volume": 292762.0}, {"date": "2018-10-24", "close": 5.35, "volume": 183476.0}, {"date": "2018-10-25", "close": 5.3, "volume": 276786.0}, {"date": "2018-10-26", "close": 4.79, "volume": 1043583.0}, {"date": "2018-10-29", "close": 4.44, "volume": 423399.0}, {"date": "2018-10-30", "close": 4.55, "volume": 442006.0}, {"date": "2018-10-31", "close": 4.64, "volume": 633766.0}, {"date": "2018-11-01", "close": 4.87, "volume": 538670.0}, {"date": "2018-11-02", "close": 4.73, "volume": 238245.0}, {"date": "2018-11-05", "close": 4.71, "volume": 170825.0}, {"date": "2018-11-06", "close": 4.88, "volume": 299473.0}, {"date": "2018-11-07", "close": 4.8, "volume": 129559.0}, {"date": "2018-11-08", "close": 4.66, "volume": 315994.0}, {"date": "2018-11-09", "close": 3.855, "volume": 928443.0}, {"date": "2018-11-12", "close": 3.65, "volume": 720818.0}, {"date": "2018-11-13", "close": 3.62, "volume": 615802.0}, {"date": "2018-11-14", "close": 3.59, "volume": 308000.0}, {"date": "2018-11-15", "close": 3.5, "volume": 493751.0}, {"date": "2018-11-16", "close": 3.44, "volume": 820531.0}, {"date": "2018-11-19", "close": 3.56, "volume": 394834.0}, {"date": "2018-11-20", "close": 3.54, "volume": 312096.0}, {"date": "2018-11-21", "close": 3.5, "volume": 578813.0}, {"date": "2018-11-23", "close": 3.41, "volume": 215058.0}, {"date": "2018-11-26", "close": 3.32, "volume": 215527.0}, {"date": "2018-11-27", "close": 3.21, "volume": 370073.0}, {"date": "2018-11-28", "close": 3.17, "volume": 451881.0}, {"date": "2018-11-29", "close": 3.05, "volume": 373891.0}, {"date": "2018-11-30", "close": 3.03, "volume": 376195.0}, {"date": "2018-12-03", "close": 3.16, "volume": 379508.0}, {"date": "2018-12-04", "close": 3.08, "volume": 336581.0}, {"date": "2018-12-06", "close": 2.99, "volume": 526500.0}, {"date": "2018-12-07", "close": 3.17, "volume": 358932.0}, {"date": "2018-12-10", "close": 3.05, "volume": 208716.0}, {"date": "2018-12-11", "close": 3.11, "volume": 268427.0}, {"date": "2018-12-12", "close": 3.05, "volume": 237103.0}, {"date": "2018-12-13", "close": 2.86, "volume": 372263.0}, {"date": "2018-12-14", "close": 2.66, "volume": 772712.0}, {"date": "2018-12-17", "close": 2.4, "volume": 663039.0}, {"date": "2018-12-18", "close": 2.26, "volume": 424875.0}, {"date": "2018-12-19", "close": 2.4, "volume": 518917.0}, {"date": "2018-12-20", "close": 2.23, "volume": 454017.0}, {"date": "2018-12-21", "close": 2.07, "volume": 670859.0}, {"date": "2018-12-24", "close": 2.02, "volume": 335400.0}, {"date": "2018-12-26", "close": 2.1, "volume": 532368.0}, {"date": "2018-12-27", "close": 2.155, "volume": 521323.0}, {"date": "2018-12-28", "close": 2.15, "volume": 587070.0}, {"date": "2018-12-31", "close": 2.21, "volume": 472631.0}, {"date": "2019-01-02", "close": 2.41, "volume": 259812.0}, {"date": "2019-01-03", "close": 2.41, "volume": 229973.0}, {"date": "2019-01-04", "close": 2.68, "volume": 333192.0}, {"date": "2019-01-07", "close": 3.22, "volume": 708409.0}, {"date": "2019-01-08", "close": 3.34, "volume": 398628.0}, {"date": "2019-01-09", "close": 3.75, "volume": 451140.0}, {"date": "2019-01-10", "close": 3.46, "volume": 395623.0}, {"date": "2019-01-11", "close": 3.3, "volume": 299429.0}, {"date": "2019-01-14", "close": 3.33, "volume": 175410.0}, {"date": "2019-01-15", "close": 3.52, "volume": 174757.0}, {"date": "2019-01-16", "close": 3.31, "volume": 253475.0}, {"date": "2019-01-17", "close": 3.25, "volume": 117140.0}, {"date": "2019-01-18", "close": 3.18, "volume": 221303.0}, {"date": "2019-01-22", "close": 3.03, "volume": 163754.0}, {"date": "2019-01-23", "close": 2.97, "volume": 234782.0}, {"date": "2019-01-24", "close": 2.79, "volume": 226293.0}, {"date": "2019-01-25", "close": 3.17, "volume": 260552.0}, {"date": "2019-01-28", "close": 3.1, "volume": 88988.0}, {"date": "2019-01-29", "close": 3.2, "volume": 82103.0}, {"date": "2019-01-30", "close": 3.28, "volume": 92915.0}, {"date": "2019-01-31", "close": 3.21, "volume": 90053.0}, {"date": "2019-02-01", "close": 3.12, "volume": 115617.0}, {"date": "2019-02-04", "close": 3.16, "volume": 113168.0}, {"date": "2019-02-05", "close": 3.44, "volume": 376730.0}, {"date": "2019-02-06", "close": 3.23, "volume": 234429.0}, {"date": "2019-02-07", "close": 3.28, "volume": 90394.0}, {"date": "2019-02-08", "close": 3.21, "volume": 201502.0}, {"date": "2019-02-11", "close": 3.14, "volume": 193671.0}, {"date": "2019-02-12", "close": 3.1, "volume": 135162.0}, {"date": "2019-02-13", "close": 3.1, "volume": 228128.0}, {"date": "2019-02-14", "close": 3.1, "volume": 153184.0}, {"date": "2019-02-15", "close": 3.15, "volume": 134250.0}, {"date": "2019-02-19", "close": 3.17, "volume": 136445.0}, {"date": "2019-02-20", "close": 3.14, "volume": 230381.0}, {"date": "2019-02-21", "close": 3.1, "volume": 202468.0}, {"date": "2019-02-22", "close": 3.1, "volume": 68803.0}, {"date": "2019-02-25", "close": 3.06, "volume": 156533.0}, {"date": "2019-02-26", "close": 2.9, "volume": 235352.0}, {"date": "2019-02-27", "close": 2.96, "volume": 212864.0}, {"date": "2019-02-28", "close": 2.85, "volume": 173233.0}, {"date": "2019-03-01", "close": 2.97, "volume": 115751.0}, {"date": "2019-03-04", "close": 3.14, "volume": 164815.0}, {"date": "2019-03-05", "close": 3.04, "volume": 184908.0}, {"date": "2019-03-06", "close": 2.84, "volume": 178666.0}, {"date": "2019-03-07", "close": 3.71, "volume": 1980224.0}, {"date": "2019-03-08", "close": 3.87, "volume": 652865.0}, {"date": "2019-03-11", "close": 4.19, "volume": 531782.0}, {"date": "2019-03-12", "close": 4.12, "volume": 472803.0}, {"date": "2019-03-13", "close": 4.0, "volume": 435280.0}, {"date": "2019-03-14", "close": 4.01, "volume": 206649.0}, {"date": "2019-03-15", "close": 4.05, "volume": 168506.0}, {"date": "2019-03-18", "close": 3.92, "volume": 135020.0}, {"date": "2019-03-19", "close": 3.9, "volume": 179247.0}, {"date": "2019-03-20", "close": 3.92, "volume": 292558.0}, {"date": "2019-03-21", "close": 3.92, "volume": 317563.0}, {"date": "2019-03-22", "close": 3.84, "volume": 152902.0}, {"date": "2019-03-25", "close": 3.68, "volume": 335286.0}, {"date": "2019-03-26", "close": 3.65, "volume": 326713.0}, {"date": "2019-03-27", "close": 3.69, "volume": 206731.0}, {"date": "2019-03-28", "close": 3.6, "volume": 427326.0}, {"date": "2019-03-29", "close": 3.56, "volume": 345371.0}, {"date": "2019-04-01", "close": 3.77, "volume": 357239.0}, {"date": "2019-04-02", "close": 3.69, "volume": 241624.0}, {"date": "2019-04-03", "close": 3.66, "volume": 289237.0}, {"date": "2019-04-04", "close": 3.6, "volume": 247091.0}, {"date": "2019-04-05", "close": 3.69, "volume": 388036.0}, {"date": "2019-04-08", "close": 3.56, "volume": 258855.0}, {"date": "2019-04-09", "close": 3.77, "volume": 306900.0}, {"date": "2019-04-10", "close": 3.82, "volume": 228518.0}, {"date": "2019-04-11", "close": 3.84, "volume": 46736.0}, {"date": "2019-04-12", "close": 3.8, "volume": 75654.0}, {"date": "2019-04-15", "close": 3.71, "volume": 121500.0}, {"date": "2019-04-16", "close": 3.65, "volume": 141219.0}, {"date": "2019-04-17", "close": 3.6, "volume": 114334.0}, {"date": "2019-04-18", "close": 3.63, "volume": 109359.0}, {"date": "2019-04-22", "close": 3.71, "volume": 208794.0}, {"date": "2019-04-23", "close": 3.8, "volume": 221488.0}, {"date": "2019-04-24", "close": 3.68, "volume": 141477.0}, {"date": "2019-04-25", "close": 3.67, "volume": 115291.0}, {"date": "2019-04-26", "close": 3.58, "volume": 167758.0}, {"date": "2019-04-29", "close": 3.52, "volume": 202638.0}, {"date": "2019-04-30", "close": 3.46, "volume": 194720.0}, {"date": "2019-05-01", "close": 3.35, "volume": 182920.0}, {"date": "2019-05-02", "close": 3.35, "volume": 203710.0}, {"date": "2019-05-03", "close": 3.5, "volume": 202194.0}, {"date": "2019-05-06", "close": 3.65, "volume": 104028.0}, {"date": "2019-05-07", "close": 3.61, "volume": 183531.0}, {"date": "2019-05-08", "close": 3.64, "volume": 221660.0}, {"date": "2019-05-09", "close": 3.61, "volume": 140489.0}, {"date": "2019-05-10", "close": 3.96, "volume": 456425.0}, {"date": "2019-05-13", "close": 3.95, "volume": 150225.0}, {"date": "2019-05-14", "close": 4.0, "volume": 212296.0}, {"date": "2019-05-15", "close": 4.23, "volume": 448943.0}, {"date": "2019-05-16", "close": 4.31, "volume": 401597.0}, {"date": "2019-05-17", "close": 4.39, "volume": 241581.0}, {"date": "2019-05-20", "close": 4.53, "volume": 290483.0}, {"date": "2019-05-21", "close": 4.7, "volume": 277489.0}, {"date": "2019-05-22", "close": 4.7, "volume": 232267.0}, {"date": "2019-05-23", "close": 4.35, "volume": 326667.0}, {"date": "2019-05-24", "close": 4.57, "volume": 181282.0}, {"date": "2019-05-28", "close": 4.48, "volume": 261480.0}, {"date": "2019-05-29", "close": 4.52, "volume": 237997.0}, {"date": "2019-05-30", "close": 4.43, "volume": 331168.0}, {"date": "2019-05-31", "close": 4.25, "volume": 226794.0}, {"date": "2019-06-03", "close": 4.14, "volume": 171167.0}, {"date": "2019-06-04", "close": 4.32, "volume": 143837.0}, {"date": "2019-06-05", "close": 4.22, "volume": 139474.0}, {"date": "2019-06-06", "close": 4.22, "volume": 161133.0}, {"date": "2019-06-07", "close": 4.27, "volume": 118222.0}, {"date": "2019-06-10", "close": 4.35, "volume": 133055.0}, {"date": "2019-06-11", "close": 4.21, "volume": 137187.0}, {"date": "2019-06-12", "close": 4.19, "volume": 130417.0}, {"date": "2019-06-13", "close": 4.12, "volume": 185566.0}, {"date": "2019-06-14", "close": 4.17, "volume": 113268.0}, {"date": "2019-06-17", "close": 4.32, "volume": 102781.0}, {"date": "2019-06-18", "close": 4.17, "volume": 93532.0}, {"date": "2019-06-19", "close": 4.34, "volume": 158075.0}, {"date": "2019-06-20", "close": 4.2, "volume": 137798.0}, {"date": "2019-06-21", "close": 4.3, "volume": 114608.0}, {"date": "2019-06-24", "close": 4.16, "volume": 104833.0}, {"date": "2019-06-25", "close": 4.18, "volume": 66997.0}, {"date": "2019-06-26", "close": 4.33, "volume": 168524.0}, {"date": "2019-06-27", "close": 4.33, "volume": 71969.0}, {"date": "2019-06-28", "close": 4.19, "volume": 137952.0}, {"date": "2019-07-01", "close": 4.26, "volume": 120854.0}, {"date": "2019-07-02", "close": 4.26, "volume": 104244.0}, {"date": "2019-07-03", "close": 4.16, "volume": 61244.0}, {"date": "2019-07-05", "close": 4.18, "volume": 123845.0}, {"date": "2019-07-08", "close": 4.16, "volume": 149704.0}, {"date": "2019-07-09", "close": 4.17, "volume": 101042.0}, {"date": "2019-07-10", "close": 4.33, "volume": 156223.0}, {"date": "2019-07-11", "close": 4.4, "volume": 112483.0}, {"date": "2019-07-12", "close": 4.64, "volume": 445849.0}, {"date": "2019-07-15", "close": 4.88, "volume": 244466.0}, {"date": "2019-07-16", "close": 4.83, "volume": 172648.0}, {"date": "2019-07-17", "close": 4.73, "volume": 132193.0}, {"date": "2019-07-18", "close": 4.65, "volume": 88631.0}, {"date": "2019-07-19", "close": 4.69, "volume": 120892.0}, {"date": "2019-07-22", "close": 4.59, "volume": 100590.0}, {"date": "2019-07-23", "close": 4.6, "volume": 129909.0}, {"date": "2019-07-24", "close": 4.63, "volume": 77833.0}, {"date": "2019-07-25", "close": 4.56, "volume": 247051.0}, {"date": "2019-07-26", "close": 4.63, "volume": 58860.0}, {"date": "2019-07-29", "close": 4.62, "volume": 104071.0}, {"date": "2019-07-30", "close": 4.71, "volume": 86705.0}, {"date": "2019-07-31", "close": 4.65, "volume": 63956.0}, {"date": "2019-08-01", "close": 4.48, "volume": 309501.0}, {"date": "2019-08-02", "close": 4.53, "volume": 279407.0}, {"date": "2019-08-05", "close": 4.25, "volume": 222392.0}, {"date": "2019-08-06", "close": 4.71, "volume": 394020.0}, {"date": "2019-08-07", "close": 4.72, "volume": 547001.0}, {"date": "2019-08-08", "close": 4.7, "volume": 744890.0}, {"date": "2019-08-09", "close": 4.48, "volume": 137311.0}, {"date": "2019-08-12", "close": 4.2, "volume": 449535.0}, {"date": "2019-08-13", "close": 4.08, "volume": 200683.0}, {"date": "2019-08-14", "close": 4.07, "volume": 260360.0}, {"date": "2019-08-15", "close": 3.86, "volume": 171961.0}, {"date": "2019-08-16", "close": 4.03, "volume": 181060.0}, {"date": "2019-08-19", "close": 4.01, "volume": 210780.0}, {"date": "2019-08-20", "close": 4.08, "volume": 81432.0}, {"date": "2019-08-21", "close": 4.27, "volume": 114762.0}, {"date": "2019-08-22", "close": 4.1, "volume": 189161.0}, {"date": "2019-08-23", "close": 4.0, "volume": 93307.0}, {"date": "2019-08-26", "close": 4.03, "volume": 101608.0}, {"date": "2019-08-27", "close": 3.95, "volume": 127614.0}, {"date": "2019-08-28", "close": 3.98, "volume": 96100.0}, {"date": "2019-08-29", "close": 4.01, "volume": 102468.0}, {"date": "2019-08-30", "close": 3.98, "volume": 147097.0}, {"date": "2019-09-03", "close": 3.73, "volume": 137717.0}, {"date": "2019-09-04", "close": 3.72, "volume": 123595.0}, {"date": "2019-09-05", "close": 3.79, "volume": 88433.0}, {"date": "2019-09-06", "close": 3.94, "volume": 80198.0}, {"date": "2019-09-09", "close": 4.12, "volume": 123291.0}, {"date": "2019-09-10", "close": 4.42, "volume": 144257.0}, {"date": "2019-09-11", "close": 4.38, "volume": 103742.0}, {"date": "2019-09-12", "close": 4.34, "volume": 41211.0}, {"date": "2019-09-13", "close": 4.36, "volume": 191247.0}, {"date": "2019-09-16", "close": 4.47, "volume": 116893.0}, {"date": "2019-09-17", "close": 4.37, "volume": 44578.0}, {"date": "2019-09-18", "close": 4.4, "volume": 97785.0}, {"date": "2019-09-19", "close": 4.3, "volume": 217577.0}, {"date": "2019-09-20", "close": 4.31, "volume": 43678.0}, {"date": "2019-09-23", "close": 4.23, "volume": 70056.0}, {"date": "2019-09-24", "close": 3.97, "volume": 211537.0}, {"date": "2019-09-25", "close": 3.86, "volume": 52493.0}, {"date": "2019-09-26", "close": 3.79, "volume": 228335.0}, {"date": "2019-09-27", "close": 3.75, "volume": 78211.0}, {"date": "2019-09-30", "close": 3.64, "volume": 197153.0}, {"date": "2019-10-01", "close": 3.57, "volume": 180203.0}, {"date": "2019-10-02", "close": 3.29, "volume": 428172.0}, {"date": "2019-10-03", "close": 3.32, "volume": 305441.0}, {"date": "2019-10-04", "close": 3.3, "volume": 130315.0}, {"date": "2019-10-07", "close": 3.5, "volume": 157975.0}, {"date": "2019-10-08", "close": 3.57, "volume": 263770.0}, {"date": "2019-10-09", "close": 3.5, "volume": 159919.0}, {"date": "2019-10-10", "close": 3.49, "volume": 54278.0}, {"date": "2019-10-11", "close": 3.56, "volume": 105247.0}, {"date": "2019-10-14", "close": 3.64, "volume": 117218.0}, {"date": "2019-10-15", "close": 3.68, "volume": 138333.0}, {"date": "2019-10-16", "close": 3.4, "volume": 279068.0}, {"date": "2019-10-17", "close": 3.43, "volume": 66738.0}, {"date": "2019-10-18", "close": 3.35, "volume": 116664.0}, {"date": "2019-10-21", "close": 3.37, "volume": 247786.0}, {"date": "2019-10-22", "close": 3.49, "volume": 104322.0}, {"date": "2019-10-23", "close": 3.55, "volume": 58151.0}, {"date": "2019-10-24", "close": 3.6, "volume": 46657.0}, {"date": "2019-10-25", "close": 3.595, "volume": 63903.0}, {"date": "2019-10-28", "close": 3.65, "volume": 135358.0}, {"date": "2019-10-29", "close": 3.74, "volume": 49425.0}, {"date": "2019-10-30", "close": 3.59, "volume": 57118.0}, {"date": "2019-10-31", "close": 3.52, "volume": 133112.0}, {"date": "2019-11-01", "close": 3.59, "volume": 79911.0}, {"date": "2019-11-04", "close": 3.47, "volume": 254502.0}, {"date": "2019-11-05", "close": 3.49, "volume": 129772.0}, {"date": "2019-11-06", "close": 3.52, "volume": 61972.0}, {"date": "2019-11-07", "close": 3.47, "volume": 99254.0}, {"date": "2019-11-08", "close": 3.4, "volume": 129854.0}, {"date": "2019-11-11", "close": 3.76, "volume": 406223.0}, {"date": "2019-11-12", "close": 3.69, "volume": 517283.0}, {"date": "2019-11-13", "close": 3.49, "volume": 249142.0}, {"date": "2019-11-14", "close": 3.26, "volume": 274765.0}, {"date": "2019-11-15", "close": 3.41, "volume": 189159.0}, {"date": "2019-11-18", "close": 3.26, "volume": 260614.0}, {"date": "2019-11-19", "close": 3.14, "volume": 241079.0}, {"date": "2019-11-20", "close": 3.05, "volume": 191311.0}, {"date": "2019-11-21", "close": 3.08, "volume": 122882.0}, {"date": "2019-11-22", "close": 3.21, "volume": 256985.0}, {"date": "2019-11-25", "close": 3.06, "volume": 308556.0}, {"date": "2019-11-26", "close": 3.05, "volume": 470005.0}, {"date": "2019-11-27", "close": 3.16, "volume": 196451.0}, {"date": "2019-11-29", "close": 3.09, "volume": 63017.0}, {"date": "2019-12-02", "close": 3.05, "volume": 76426.0}, {"date": "2019-12-03", "close": 3.02, "volume": 314425.0}, {"date": "2019-12-04", "close": 3.06, "volume": 422851.0}, {"date": "2019-12-05", "close": 3.1, "volume": 156509.0}, {"date": "2019-12-06", "close": 3.18, "volume": 264555.0}, {"date": "2019-12-09", "close": 3.25, "volume": 264688.0}, {"date": "2019-12-10", "close": 3.45, "volume": 515713.0}, {"date": "2019-12-11", "close": 3.62, "volume": 384051.0}, {"date": "2019-12-12", "close": 3.69, "volume": 431342.0}, {"date": "2019-12-13", "close": 3.61, "volume": 694559.0}, {"date": "2019-12-16", "close": 3.6, "volume": 223661.0}, {"date": "2019-12-17", "close": 3.65, "volume": 353659.0}, {"date": "2019-12-18", "close": 3.65, "volume": 227221.0}, {"date": "2019-12-19", "close": 3.68, "volume": 937360.0}, {"date": "2019-12-20", "close": 3.72, "volume": 302386.0}, {"date": "2019-12-23", "close": 3.7, "volume": 175816.0}, {"date": "2019-12-24", "close": 3.73, "volume": 62690.0}, {"date": "2019-12-26", "close": 3.72, "volume": 268595.0}, {"date": "2019-12-27", "close": 3.78, "volume": 370756.0}, {"date": "2019-12-30", "close": 3.65, "volume": 399173.0}, {"date": "2019-12-31", "close": 3.65, "volume": 247963.0}, {"date": "2020-01-02", "close": 3.67, "volume": 104097.0}, {"date": "2020-01-03", "close": 3.7, "volume": 330541.0}, {"date": "2020-01-06", "close": 3.96, "volume": 356801.0}, {"date": "2020-01-07", "close": 4.28, "volume": 535595.0}, {"date": "2020-01-08", "close": 4.25, "volume": 201832.0}, {"date": "2020-01-09", "close": 4.31, "volume": 302622.0}, {"date": "2020-01-10", "close": 4.5, "volume": 595600.0}, {"date": "2020-01-13", "close": 4.41, "volume": 128640.0}, {"date": "2020-01-14", "close": 4.47, "volume": 98328.0}, {"date": "2020-01-15", "close": 4.42, "volume": 228835.0}, {"date": "2020-01-16", "close": 4.55, "volume": 168300.0}, {"date": "2020-01-17", "close": 4.51, "volume": 295344.0}, {"date": "2020-01-21", "close": 4.58, "volume": 503124.0}, {"date": "2020-01-22", "close": 4.55, "volume": 102769.0}, {"date": "2020-01-23", "close": 4.47, "volume": 120957.0}, {"date": "2020-01-24", "close": 4.7, "volume": 668947.0}, {"date": "2020-01-27", "close": 4.57, "volume": 137974.0}, {"date": "2020-01-28", "close": 4.61, "volume": 98915.0}, {"date": "2020-01-29", "close": 4.49, "volume": 104849.0}, {"date": "2020-01-30", "close": 4.31, "volume": 181402.0}, {"date": "2020-01-31", "close": 4.16, "volume": 275148.0}, {"date": "2020-02-03", "close": 4.16, "volume": 187304.0}, {"date": "2020-02-04", "close": 4.22, "volume": 98734.0}, {"date": "2020-02-05", "close": 4.27, "volume": 125541.0}, {"date": "2020-02-06", "close": 4.18, "volume": 138388.0}, {"date": "2020-02-07", "close": 4.15, "volume": 74525.0}, {"date": "2020-02-10", "close": 4.07, "volume": 72859.0}, {"date": "2020-02-11", "close": 4.23, "volume": 112664.0}, {"date": "2020-02-12", "close": 4.25, "volume": 74343.0}, {"date": "2020-02-13", "close": 4.23, "volume": 70702.0}, {"date": "2020-02-14", "close": 4.25, "volume": 61912.0}, {"date": "2020-02-18", "close": 4.19, "volume": 98930.0}, {"date": "2020-02-19", "close": 4.22, "volume": 146316.0}, {"date": "2020-02-20", "close": 4.15, "volume": 77484.0}, {"date": "2020-02-21", "close": 4.18, "volume": 56596.0}, {"date": "2020-02-24", "close": 4.02, "volume": 251048.0}, {"date": "2020-02-25", "close": 3.81, "volume": 305732.0}, {"date": "2020-02-26", "close": 3.72, "volume": 114773.0}, {"date": "2020-02-27", "close": 3.44, "volume": 235474.0}, {"date": "2020-02-28", "close": 3.39, "volume": 350938.0}, {"date": "2020-03-02", "close": 3.37, "volume": 177205.0}, {"date": "2020-03-03", "close": 3.62, "volume": 200502.0}, {"date": "2020-03-04", "close": 3.71, "volume": 214467.0}, {"date": "2020-03-05", "close": 3.08, "volume": 449918.0}, {"date": "2020-03-06", "close": 2.84, "volume": 583086.0}, {"date": "2020-03-09", "close": 2.22, "volume": 663207.0}, {"date": "2020-03-10", "close": 2.34, "volume": 261076.0}, {"date": "2020-03-11", "close": 2.23, "volume": 373269.0}, {"date": "2020-03-12", "close": 1.89, "volume": 440028.0}, {"date": "2020-03-13", "close": 1.87, "volume": 515444.0}, {"date": "2020-03-16", "close": 1.39, "volume": 551259.0}, {"date": "2020-03-17", "close": 1.09, "volume": 797983.0}, {"date": "2020-03-18", "close": 0.94, "volume": 689466.0}, {"date": "2020-03-19", "close": 1.18, "volume": 496537.0}, {"date": "2020-03-20", "close": 1.18, "volume": 502828.0}, {"date": "2020-03-23", "close": 1.0999, "volume": 316232.0}, {"date": "2020-03-24", "close": 1.11, "volume": 581545.0}, {"date": "2020-03-25", "close": 1.17, "volume": 589194.0}, {"date": "2020-03-26", "close": 1.22, "volume": 682130.0}, {"date": "2020-03-27", "close": 1.17, "volume": 183269.0}, {"date": "2020-03-30", "close": 1.08, "volume": 285679.0}, {"date": "2020-03-31", "close": 1.05, "volume": 318889.0}, {"date": "2020-04-01", "close": 0.98, "volume": 183721.0}, {"date": "2020-04-02", "close": 0.98, "volume": 499245.0}, {"date": "2020-04-03", "close": 0.96, "volume": 389842.0}, {"date": "2020-04-06", "close": 0.95, "volume": 454683.0}, {"date": "2020-04-07", "close": 1.03, "volume": 464482.0}, {"date": "2020-04-08", "close": 1.09, "volume": 317781.0}, {"date": "2020-04-09", "close": 1.82, "volume": 1482722.0}, {"date": "2020-04-13", "close": 2.06, "volume": 1149217.0}, {"date": "2020-04-14", "close": 1.85, "volume": 601930.0}, {"date": "2020-04-15", "close": 1.62, "volume": 397441.0}, {"date": "2020-04-16", "close": 1.6, "volume": 170622.0}, {"date": "2020-04-17", "close": 1.5, "volume": 589224.0}, {"date": "2020-04-20", "close": 1.46, "volume": 276761.0}, {"date": "2020-04-21", "close": 1.41, "volume": 222862.0}, {"date": "2020-04-22", "close": 1.55, "volume": 179321.0}, {"date": "2020-04-23", "close": 1.68, "volume": 230210.0}, {"date": "2020-04-24", "close": 1.62, "volume": 191329.0}, {"date": "2020-04-27", "close": 1.68, "volume": 187350.0}, {"date": "2020-04-28", "close": 1.8, "volume": 242978.0}, {"date": "2020-04-29", "close": 1.98, "volume": 283227.0}, {"date": "2020-04-30", "close": 1.94, "volume": 272992.0}, {"date": "2020-05-01", "close": 1.76, "volume": 213255.0}, {"date": "2020-05-04", "close": 1.79, "volume": 141829.0}, {"date": "2020-05-05", "close": 1.85, "volume": 121898.0}, {"date": "2020-05-06", "close": 1.8, "volume": 224282.0}, {"date": "2020-05-07", "close": 1.89, "volume": 361120.0}, {"date": "2020-05-08", "close": 1.99, "volume": 486269.0}, {"date": "2020-05-11", "close": 2.1, "volume": 302598.0}, {"date": "2020-05-12", "close": 2.11, "volume": 306679.0}, {"date": "2020-05-13", "close": 1.97, "volume": 337684.0}, {"date": "2020-05-14", "close": 1.98, "volume": 110993.0}, {"date": "2020-05-15", "close": 2.0, "volume": 89644.0}, {"date": "2020-05-18", "close": 2.29, "volume": 667111.0}, {"date": "2020-05-19", "close": 2.4, "volume": 255675.0}, {"date": "2020-05-20", "close": 2.61, "volume": 188625.0}, {"date": "2020-05-21", "close": 2.58, "volume": 116401.0}, {"date": "2020-05-22", "close": 2.57, "volume": 86791.0}, {"date": "2020-05-26", "close": 2.64, "volume": 123267.0}, {"date": "2020-05-27", "close": 2.69, "volume": 127209.0}, {"date": "2020-05-28", "close": 2.66, "volume": 127449.0}, {"date": "2020-05-29", "close": 2.57, "volume": 82760.0}, {"date": "2020-06-01", "close": 2.62, "volume": 113965.0}, {"date": "2020-06-02", "close": 2.64, "volume": 182199.0}, {"date": "2020-06-03", "close": 2.71, "volume": 162426.0}, {"date": "2020-06-04", "close": 2.76, "volume": 81523.0}, {"date": "2020-06-05", "close": 3.1, "volume": 372780.0}, {"date": "2020-06-08", "close": 3.24, "volume": 264456.0}, {"date": "2020-06-09", "close": 2.92, "volume": 375461.0}, {"date": "2020-06-10", "close": 2.81, "volume": 220312.0}, {"date": "2020-06-11", "close": 2.475, "volume": 278584.0}, {"date": "2020-06-12", "close": 2.79, "volume": 186897.0}, {"date": "2020-06-15", "close": 2.78, "volume": 189572.0}, {"date": "2020-06-16", "close": 2.8401, "volume": 131769.0}, {"date": "2020-06-17", "close": 2.69, "volume": 88653.0}, {"date": "2020-06-18", "close": 2.75, "volume": 57072.0}, {"date": "2020-06-19", "close": 2.71, "volume": 61995.0}, {"date": "2020-06-22", "close": 2.665, "volume": 110257.0}, {"date": "2020-06-23", "close": 2.6, "volume": 87913.0}, {"date": "2020-06-24", "close": 2.4, "volume": 205577.0}, {"date": "2020-06-25", "close": 2.41, "volume": 50445.0}, {"date": "2020-06-26", "close": 2.31, "volume": 102891.0}, {"date": "2020-06-29", "close": 2.3, "volume": 99995.0}, {"date": "2020-06-30", "close": 2.28, "volume": 95358.0}, {"date": "2020-07-01", "close": 2.17, "volume": 121178.0}, {"date": "2020-07-02", "close": 2.13, "volume": 129140.0}, {"date": "2020-07-06", "close": 2.34, "volume": 331479.0}, {"date": "2020-07-07", "close": 2.39, "volume": 260842.0}, {"date": "2020-07-08", "close": 2.41, "volume": 85766.0}, {"date": "2020-07-09", "close": 2.3, "volume": 113047.0}, {"date": "2020-07-10", "close": 2.26, "volume": 93113.0}, {"date": "2020-07-13", "close": 2.41, "volume": 295290.0}, {"date": "2020-07-14", "close": 2.63, "volume": 388823.0}, {"date": "2020-07-15", "close": 2.74, "volume": 209558.0}, {"date": "2020-07-16", "close": 2.68, "volume": 73056.0}, {"date": "2020-07-17", "close": 2.68, "volume": 136332.0}, {"date": "2020-07-20", "close": 2.7, "volume": 69208.0}, {"date": "2020-07-21", "close": 2.82, "volume": 246543.0}, {"date": "2020-07-22", "close": 2.88, "volume": 135862.0}, {"date": "2020-07-23", "close": 2.99, "volume": 206983.0}, {"date": "2020-07-24", "close": 2.88, "volume": 160352.0}, {"date": "2020-07-27", "close": 2.8, "volume": 95054.0}, {"date": "2020-07-28", "close": 2.68, "volume": 114993.0}, {"date": "2020-07-29", "close": 2.69, "volume": 147797.0}, {"date": "2020-07-30", "close": 2.6, "volume": 46681.0}, {"date": "2020-07-31", "close": 2.61, "volume": 102554.0}, {"date": "2020-08-03", "close": 2.615, "volume": 120117.0}, {"date": "2020-08-04", "close": 2.66, "volume": 173001.0}, {"date": "2020-08-05", "close": 2.73, "volume": 135091.0}, {"date": "2020-08-06", "close": 2.51, "volume": 351573.0}, {"date": "2020-08-07", "close": 2.62, "volume": 162606.0}, {"date": "2020-08-10", "close": 2.58, "volume": 203005.0}, {"date": "2020-08-11", "close": 2.51, "volume": 147875.0}, {"date": "2020-08-12", "close": 2.52, "volume": 174625.0}, {"date": "2020-08-13", "close": 2.55, "volume": 81410.0}, {"date": "2020-08-14", "close": 2.59, "volume": 169260.0}, {"date": "2020-08-17", "close": 2.52, "volume": 86256.0}, {"date": "2020-08-18", "close": 2.47, "volume": 172032.0}, {"date": "2020-08-19", "close": 2.44, "volume": 71141.0}, {"date": "2020-08-20", "close": 2.48, "volume": 144767.0}, {"date": "2020-08-21", "close": 2.42, "volume": 89187.0}, {"date": "2020-08-24", "close": 2.45, "volume": 81792.0}, {"date": "2020-08-25", "close": 2.42, "volume": 113956.0}, {"date": "2020-08-26", "close": 2.6, "volume": 415914.0}, {"date": "2020-08-27", "close": 2.49, "volume": 233002.0}, {"date": "2020-08-28", "close": 2.62, "volume": 163204.0}, {"date": "2020-08-31", "close": 2.55, "volume": 101014.0}, {"date": "2020-09-01", "close": 2.52, "volume": 76680.0}, {"date": "2020-09-02", "close": 2.47, "volume": 82605.0}, {"date": "2020-09-03", "close": 2.41, "volume": 120521.0}, {"date": "2020-09-04", "close": 2.41, "volume": 68579.0}, {"date": "2020-09-08", "close": 2.39, "volume": 79537.0}, {"date": "2020-09-09", "close": 2.42, "volume": 117858.0}, {"date": "2020-09-10", "close": 2.38, "volume": 163580.0}, {"date": "2020-09-11", "close": 2.39, "volume": 97883.0}, {"date": "2020-09-14", "close": 2.39, "volume": 72836.0}, {"date": "2020-09-15", "close": 2.55, "volume": 190396.0}, {"date": "2020-09-16", "close": 2.61, "volume": 397385.0}, {"date": "2020-09-17", "close": 2.92, "volume": 373604.0}, {"date": "2020-09-18", "close": 2.85, "volume": 193920.0}, {"date": "2020-09-21", "close": 2.81, "volume": 110025.0}, {"date": "2020-09-22", "close": 2.84, "volume": 160610.0}, {"date": "2020-09-23", "close": 2.75, "volume": 77577.0}, {"date": "2020-09-24", "close": 2.7, "volume": 82101.0}, {"date": "2020-09-25", "close": 2.72, "volume": 50904.0}, {"date": "2020-09-28", "close": 2.67, "volume": 123047.0}, {"date": "2020-09-29", "close": 2.62, "volume": 36321.0}, {"date": "2020-09-30", "close": 2.55, "volume": 74920.0}, {"date": "2020-10-01", "close": 2.59, "volume": 431952.0}, {"date": "2020-10-02", "close": 2.87, "volume": 350596.0}, {"date": "2020-10-05", "close": 2.94, "volume": 457448.0}, {"date": "2020-10-06", "close": 3.1, "volume": 287778.0}, {"date": "2020-10-07", "close": 3.14, "volume": 151820.0}, {"date": "2020-10-08", "close": 3.44, "volume": 210791.0}, {"date": "2020-10-09", "close": 3.45, "volume": 151093.0}, {"date": "2020-10-12", "close": 3.37, "volume": 89736.0}, {"date": "2020-10-13", "close": 3.35, "volume": 72119.0}, {"date": "2020-10-14", "close": 3.42, "volume": 47897.0}, {"date": "2020-10-15", "close": 3.49, "volume": 80785.0}, {"date": "2020-10-16", "close": 3.32, "volume": 229358.0}, {"date": "2020-10-19", "close": 3.42, "volume": 165593.0}, {"date": "2020-10-20", "close": 3.59, "volume": 178550.0}, {"date": "2020-10-21", "close": 3.59, "volume": 50620.0}, {"date": "2020-10-22", "close": 3.68, "volume": 89014.0}, {"date": "2020-10-23", "close": 3.71, "volume": 130207.0}, {"date": "2020-10-26", "close": 3.7, "volume": 59224.0}, {"date": "2020-10-27", "close": 3.72, "volume": 248044.0}, {"date": "2020-10-28", "close": 3.55, "volume": 188349.0}, {"date": "2020-10-29", "close": 3.47, "volume": 68884.0}, {"date": "2020-10-30", "close": 3.46, "volume": 34117.0}, {"date": "2020-11-02", "close": 3.44, "volume": 203268.0}, {"date": "2020-11-03", "close": 3.59, "volume": 140095.0}, {"date": "2020-11-04", "close": 3.6, "volume": 32981.0}, {"date": "2020-11-05", "close": 3.64, "volume": 135492.0}, {"date": "2020-11-06", "close": 3.12, "volume": 641018.0}, {"date": "2020-11-09", "close": 3.28, "volume": 246079.0}, {"date": "2020-11-10", "close": 3.35, "volume": 164955.0}, {"date": "2020-11-11", "close": 3.24, "volume": 123300.0}, {"date": "2020-11-12", "close": 3.37, "volume": 171143.0}, {"date": "2020-11-13", "close": 3.48, "volume": 163700.0}, {"date": "2020-11-16", "close": 3.54, "volume": 204953.0}, {"date": "2020-11-17", "close": 3.37, "volume": 195650.0}, {"date": "2020-11-18", "close": 3.41, "volume": 193048.0}, {"date": "2020-11-19", "close": 3.52, "volume": 123200.0}, {"date": "2020-11-20", "close": 3.55, "volume": 140768.0}, {"date": "2020-11-23", "close": 3.58, "volume": 183045.0}, {"date": "2020-11-24", "close": 3.58, "volume": 206646.0}, {"date": "2020-11-25", "close": 3.62, "volume": 138654.0}, {"date": "2020-11-27", "close": 3.62, "volume": 17066.0}, {"date": "2020-11-30", "close": 3.63, "volume": 85389.0}, {"date": "2020-12-01", "close": 3.62, "volume": 106872.0}, {"date": "2020-12-02", "close": 3.65, "volume": 77911.0}, {"date": "2020-12-03", "close": 3.66, "volume": 105530.0}, {"date": "2020-12-04", "close": 3.77, "volume": 173152.0}, {"date": "2020-12-07", "close": 3.66, "volume": 104343.0}, {"date": "2020-12-08", "close": 3.76, "volume": 143610.0}, {"date": "2020-12-09", "close": 3.76, "volume": 146307.0}, {"date": "2020-12-10", "close": 3.81, "volume": 114069.0}, {"date": "2020-12-11", "close": 3.8, "volume": 110565.0}, {"date": "2020-12-14", "close": 3.83, "volume": 90163.0}, {"date": "2020-12-15", "close": 3.84, "volume": 113744.0}, {"date": "2020-12-16", "close": 3.83, "volume": 103105.0}, {"date": "2020-12-17", "close": 3.8, "volume": 126851.0}, {"date": "2020-12-18", "close": 3.79, "volume": 112696.0}, {"date": "2020-12-21", "close": 3.48, "volume": 223850.0}, {"date": "2020-12-22", "close": 3.53, "volume": 176547.0}, {"date": "2020-12-23", "close": 3.49, "volume": 138057.0}, {"date": "2020-12-24", "close": 3.48, "volume": 90558.0}, {"date": "2020-12-28", "close": 3.33, "volume": 203587.0}, {"date": "2020-12-29", "close": 3.11, "volume": 209750.0}, {"date": "2020-12-30", "close": 3.11, "volume": 151250.0}, {"date": "2020-12-31", "close": 3.13, "volume": 239136.0}, {"date": "2021-01-04", "close": 3.03, "volume": 157615.0}, {"date": "2021-01-05", "close": 3.16, "volume": 107049.0}, {"date": "2021-01-06", "close": 3.28, "volume": 86427.0}, {"date": "2021-01-07", "close": 3.21, "volume": 132172.0}, {"date": "2021-01-08", "close": 3.105, "volume": 108153.0}, {"date": "2021-01-11", "close": 3.01, "volume": 117233.0}, {"date": "2021-01-12", "close": 3.12, "volume": 91796.0}, {"date": "2021-01-13", "close": 3.055, "volume": 88890.0}, {"date": "2021-01-14", "close": 3.125, "volume": 132618.0}, {"date": "2021-01-15", "close": 3.2, "volume": 127318.0}, {"date": "2021-01-19", "close": 3.25, "volume": 82626.0}, {"date": "2021-01-20", "close": 3.48, "volume": 140822.0}, {"date": "2021-01-21", "close": 3.67, "volume": 322135.0}, {"date": "2021-01-22", "close": 3.62, "volume": 135794.0}, {"date": "2021-01-25", "close": 3.5, "volume": 195695.0}, {"date": "2021-01-26", "close": 3.4, "volume": 337315.0}, {"date": "2021-01-27", "close": 3.36, "volume": 191618.0}, {"date": "2021-01-28", "close": 3.27, "volume": 78788.0}, {"date": "2021-01-29", "close": 3.2, "volume": 85002.0}, {"date": "2021-02-01", "close": 3.67, "volume": 209348.0}, {"date": "2021-02-02", "close": 3.75, "volume": 899379.0}, {"date": "2021-02-03", "close": 3.98, "volume": 612556.0}, {"date": "2021-02-04", "close": 3.74, "volume": 190878.0}, {"date": "2021-02-05", "close": 3.84, "volume": 121580.0}, {"date": "2021-02-08", "close": 3.84, "volume": 248130.0}, {"date": "2021-02-09", "close": 3.77, "volume": 72101.0}, {"date": "2021-02-10", "close": 3.84, "volume": 102943.0}, {"date": "2021-02-11", "close": 4.01, "volume": 175675.0}, {"date": "2021-02-12", "close": 4.12, "volume": 185911.0}, {"date": "2021-02-16", "close": 3.98, "volume": 392317.0}, {"date": "2021-02-17", "close": 3.95, "volume": 242986.0}, {"date": "2021-02-18", "close": 3.84, "volume": 77240.0}, {"date": "2021-02-19", "close": 3.96, "volume": 103547.0}, {"date": "2021-02-22", "close": 3.88, "volume": 112841.0}, {"date": "2021-02-23", "close": 3.98, "volume": 244164.0}, {"date": "2021-02-24", "close": 4.16, "volume": 353487.0}, {"date": "2021-02-25", "close": 3.99, "volume": 107493.0}, {"date": "2021-02-26", "close": 3.89, "volume": 232133.0}, {"date": "2021-03-01", "close": 4.27, "volume": 489293.0}, {"date": "2021-03-02", "close": 4.35, "volume": 299092.0}, {"date": "2021-03-03", "close": 4.09, "volume": 282158.0}, {"date": "2021-03-04", "close": 4.215, "volume": 153792.0}, {"date": "2021-03-05", "close": 4.36, "volume": 405510.0}, {"date": "2021-03-08", "close": 4.5, "volume": 277649.0}, {"date": "2021-03-09", "close": 4.47, "volume": 229755.0}, {"date": "2021-03-10", "close": 4.7, "volume": 261572.0}, {"date": "2021-03-11", "close": 4.95, "volume": 409422.0}, {"date": "2021-03-12", "close": 4.96, "volume": 367809.0}, {"date": "2021-03-15", "close": 5.39, "volume": 421689.0}, {"date": "2021-03-16", "close": 5.54, "volume": 405080.0}, {"date": "2021-03-17", "close": 5.57, "volume": 191782.0}, {"date": "2021-03-18", "close": 5.32, "volume": 201081.0}, {"date": "2021-03-19", "close": 5.32, "volume": 165360.0}, {"date": "2021-03-22", "close": 5.37, "volume": 128617.0}, {"date": "2021-03-23", "close": 5.28, "volume": 107994.0}, {"date": "2021-03-24", "close": 5.82, "volume": 1107737.0}, {"date": "2021-03-25", "close": 6.12, "volume": 755773.0}, {"date": "2021-03-26", "close": 5.98, "volume": 309019.0}, {"date": "2021-03-29", "close": 5.88, "volume": 188222.0}, {"date": "2021-03-30", "close": 5.89, "volume": 155576.0}, {"date": "2021-03-31", "close": 6.1, "volume": 393140.0}, {"date": "2021-04-01", "close": 6.24, "volume": 530753.0}, {"date": "2021-04-05", "close": 6.01, "volume": 238523.0}, {"date": "2021-04-06", "close": 6.07, "volume": 177787.0}, {"date": "2021-04-07", "close": 6.04, "volume": 103921.0}, {"date": "2021-04-08", "close": 6.03, "volume": 132208.0}, {"date": "2021-04-09", "close": 6.0, "volume": 112954.0}, {"date": "2021-04-12", "close": 5.72, "volume": 77047.0}, {"date": "2021-04-13", "close": 5.64, "volume": 162969.0}, {"date": "2021-04-14", "close": 5.77, "volume": 66226.0}, {"date": "2021-04-15", "close": 5.84, "volume": 47017.0}, {"date": "2021-04-16", "close": 5.75, "volume": 87720.0}, {"date": "2021-04-19", "close": 5.84, "volume": 127962.0}, {"date": "2021-04-20", "close": 5.73, "volume": 83696.0}, {"date": "2021-04-21", "close": 5.85, "volume": 37931.0}, {"date": "2021-04-22", "close": 5.88, "volume": 93727.0}, {"date": "2021-04-23", "close": 5.78, "volume": 105923.0}, {"date": "2021-04-26", "close": 5.86, "volume": 58863.0}, {"date": "2021-04-27", "close": 6.07, "volume": 102258.0}, {"date": "2021-04-28", "close": 6.02, "volume": 67629.0}, {"date": "2021-04-29", "close": 5.87, "volume": 114124.0}, {"date": "2021-04-30", "close": 6.03, "volume": 85163.0}, {"date": "2021-05-03", "close": 6.16, "volume": 102205.0}, {"date": "2021-05-04", "close": 6.25, "volume": 148335.0}, {"date": "2021-05-05", "close": 6.4, "volume": 146754.0}, {"date": "2021-05-06", "close": 6.37, "volume": 163038.0}, {"date": "2021-05-07", "close": 5.8, "volume": 449758.0}, {"date": "2021-05-10", "close": 5.59, "volume": 358573.0}, {"date": "2021-05-11", "close": 5.63, "volume": 108845.0}, {"date": "2021-05-12", "close": 5.59, "volume": 137492.0}, {"date": "2021-05-13", "close": 5.5, "volume": 94701.0}, {"date": "2021-05-14", "close": 5.62, "volume": 121756.0}, {"date": "2021-05-17", "close": 5.72, "volume": 107381.0}, {"date": "2021-05-18", "close": 5.85, "volume": 146617.0}, {"date": "2021-05-19", "close": 6.03, "volume": 178139.0}, {"date": "2021-05-20", "close": 6.12, "volume": 209200.0}, {"date": "2021-05-21", "close": 6.33, "volume": 193024.0}, {"date": "2021-05-24", "close": 6.05, "volume": 175053.0}, {"date": "2021-05-25", "close": 5.7, "volume": 132737.0}, {"date": "2021-05-26", "close": 5.83, "volume": 110546.0}, {"date": "2021-05-27", "close": 5.85, "volume": 77869.0}, {"date": "2021-05-28", "close": 6.06, "volume": 64832.0}, {"date": "2021-06-01", "close": 6.19, "volume": 97768.0}, {"date": "2021-06-02", "close": 6.4, "volume": 110073.0}, {"date": "2021-06-03", "close": 6.33, "volume": 101303.0}, {"date": "2021-06-04", "close": 6.38, "volume": 116940.0}, {"date": "2021-06-07", "close": 6.15, "volume": 87578.0}, {"date": "2021-06-08", "close": 6.06, "volume": 83699.0}, {"date": "2021-06-09", "close": 6.23, "volume": 113786.0}, {"date": "2021-06-10", "close": 6.35, "volume": 101811.0}, {"date": "2021-06-11", "close": 6.48, "volume": 207171.0}, {"date": "2021-06-14", "close": 6.48, "volume": 166905.0}, {"date": "2021-06-15", "close": 7.38, "volume": 419241.0}, {"date": "2021-06-16", "close": 6.93, "volume": 328908.0}, {"date": "2021-06-17", "close": 6.75, "volume": 207821.0}, {"date": "2021-06-18", "close": 6.7, "volume": 125936.0}, {"date": "2021-06-21", "close": 6.72, "volume": 79867.0}, {"date": "2021-06-22", "close": 6.81, "volume": 116309.0}, {"date": "2021-06-23", "close": 7.06, "volume": 92557.0}, {"date": "2021-06-24", "close": 6.96, "volume": 146610.0}, {"date": "2021-06-25", "close": 7.15, "volume": 141503.0}, {"date": "2021-06-28", "close": 6.82, "volume": 141369.0}, {"date": "2021-06-29", "close": 6.88, "volume": 89946.0}, {"date": "2021-06-30", "close": 6.87, "volume": 94517.0}, {"date": "2021-07-01", "close": 7.21, "volume": 194717.0}, {"date": "2021-07-02", "close": 7.07, "volume": 89834.0}, {"date": "2021-07-06", "close": 7.05, "volume": 67493.0}, {"date": "2021-07-07", "close": 7.01, "volume": 77140.0}, {"date": "2021-07-08", "close": 6.98, "volume": 131945.0}, {"date": "2021-07-09", "close": 7.06, "volume": 56769.0}, {"date": "2021-07-12", "close": 7.1, "volume": 63095.0}, {"date": "2021-07-13", "close": 7.16, "volume": 152395.0}, {"date": "2021-07-14", "close": 7.05, "volume": 40783.0}, {"date": "2021-07-15", "close": 6.95, "volume": 67854.0}, {"date": "2021-07-16", "close": 6.88, "volume": 68099.0}, {"date": "2021-07-19", "close": 6.79, "volume": 84600.0}, {"date": "2021-07-20", "close": 6.87, "volume": 185959.0}, {"date": "2021-07-21", "close": 7.0, "volume": 66853.0}, {"date": "2021-07-22", "close": 6.85, "volume": 30828.0}, {"date": "2021-07-23", "close": 6.94, "volume": 66521.0}, {"date": "2021-07-26", "close": 6.89, "volume": 97613.0}, {"date": "2021-07-27", "close": 6.68, "volume": 87493.0}, {"date": "2021-07-28", "close": 6.55, "volume": 132148.0}, {"date": "2021-07-29", "close": 6.56, "volume": 88641.0}, {"date": "2021-07-30", "close": 6.37, "volume": 178627.0}, {"date": "2021-08-02", "close": 6.71, "volume": 200338.0}, {"date": "2021-08-03", "close": 6.72, "volume": 29595.0}, {"date": "2021-08-04", "close": 6.65, "volume": 97344.0}, {"date": "2021-08-05", "close": 6.38, "volume": 108979.0}, {"date": "2021-08-06", "close": 6.39, "volume": 309664.0}, {"date": "2021-08-09", "close": 6.38, "volume": 95143.0}, {"date": "2021-08-10", "close": 6.19, "volume": 271312.0}, {"date": "2021-08-11", "close": 6.44, "volume": 317491.0}, {"date": "2021-08-12", "close": 6.29, "volume": 124926.0}, {"date": "2021-08-13", "close": 6.22, "volume": 88807.0}, {"date": "2021-08-16", "close": 6.02, "volume": 183371.0}, {"date": "2021-08-17", "close": 5.94, "volume": 319739.0}, {"date": "2021-08-18", "close": 5.8, "volume": 135955.0}, {"date": "2021-08-19", "close": 5.74, "volume": 276894.0}, {"date": "2021-08-20", "close": 6.18, "volume": 270223.0}, {"date": "2021-08-23", "close": 6.26, "volume": 79392.0}, {"date": "2021-08-24", "close": 6.43, "volume": 51704.0}, {"date": "2021-08-25", "close": 7.05, "volume": 253717.0}, {"date": "2021-08-26", "close": 6.79, "volume": 115810.0}, {"date": "2021-08-27", "close": 6.78, "volume": 59277.0}, {"date": "2021-08-30", "close": 6.71, "volume": 55390.0}, {"date": "2021-08-31", "close": 6.91, "volume": 36705.0}, {"date": "2021-09-01", "close": 6.87, "volume": 91502.0}, {"date": "2021-09-02", "close": 6.7, "volume": 54217.0}, {"date": "2021-09-03", "close": 6.89, "volume": 150459.0}, {"date": "2021-09-07", "close": 6.96, "volume": 74419.0}, {"date": "2021-09-08", "close": 7.86, "volume": 712106.0}, {"date": "2021-09-09", "close": 7.71, "volume": 133535.0}, {"date": "2021-09-10", "close": 7.68, "volume": 115389.0}, {"date": "2021-09-13", "close": 6.14, "volume": 581898.0}, {"date": "2021-09-14", "close": 7.21, "volume": 438620.0}, {"date": "2021-09-15", "close": 7.24, "volume": 134151.0}, {"date": "2021-09-16", "close": 7.47, "volume": 108683.0}, {"date": "2021-09-17", "close": 7.47, "volume": 104690.0}, {"date": "2021-09-20", "close": 7.29, "volume": 86224.0}, {"date": "2021-09-21", "close": 7.33, "volume": 49862.0}, {"date": "2021-09-22", "close": 7.53, "volume": 111365.0}, {"date": "2021-09-23", "close": 7.73, "volume": 88443.0}, {"date": "2021-09-24", "close": 7.58, "volume": 33385.0}, {"date": "2021-09-27", "close": 7.75, "volume": 62031.0}, {"date": "2021-09-28", "close": 7.56, "volume": 50417.0}, {"date": "2021-09-29", "close": 7.61, "volume": 20153.0}, {"date": "2021-09-30", "close": 7.91, "volume": 77412.0}, {"date": "2021-10-01", "close": 8.03, "volume": 239963.0}, {"date": "2021-10-04", "close": 8.79, "volume": 333196.0}, {"date": "2021-10-05", "close": 9.61, "volume": 700570.0}, {"date": "2021-10-06", "close": 9.56, "volume": 383644.0}, {"date": "2021-10-07", "close": 9.4, "volume": 172898.0}, {"date": "2021-10-08", "close": 10.87, "volume": 575022.0}, {"date": "2021-10-11", "close": 10.84, "volume": 247014.0}, {"date": "2021-10-12", "close": 10.81, "volume": 162627.0}, {"date": "2021-10-13", "close": 10.91, "volume": 176234.0}, {"date": "2021-10-14", "close": 10.63, "volume": 160198.0}, {"date": "2021-10-15", "close": 10.51, "volume": 221645.0}, {"date": "2021-10-18", "close": 10.53, "volume": 118875.0}, {"date": "2021-10-19", "close": 10.3, "volume": 95509.0}, {"date": "2021-10-20", "close": 10.64, "volume": 154015.0}, {"date": "2021-10-21", "close": 11.16, "volume": 282304.0}, {"date": "2021-10-22", "close": 11.06, "volume": 109244.0}, {"date": "2021-10-25", "close": 11.2, "volume": 87370.0}, {"date": "2021-10-26", "close": 11.1, "volume": 176539.0}, {"date": "2021-10-27", "close": 10.76, "volume": 119419.0}, {"date": "2021-10-28", "close": 10.81, "volume": 122020.0}, {"date": "2021-10-29", "close": 11.01, "volume": 162827.0}, {"date": "2021-11-01", "close": 11.23, "volume": 101630.0}, {"date": "2021-11-02", "close": 11.1, "volume": 83837.0}, {"date": "2021-11-03", "close": 11.21, "volume": 200284.0}, {"date": "2021-11-04", "close": 10.5, "volume": 180244.0}, {"date": "2021-11-05", "close": 11.46, "volume": 483909.0}, {"date": "2021-11-08", "close": 13.38, "volume": 519796.0}, {"date": "2021-11-09", "close": 13.56, "volume": 367737.0}, {"date": "2021-11-10", "close": 13.3, "volume": 173722.0}, {"date": "2021-11-11", "close": 14.55, "volume": 287564.0}, {"date": "2021-11-12", "close": 14.25, "volume": 204725.0}, {"date": "2021-11-15", "close": 14.01, "volume": 178796.0}, {"date": "2021-11-16", "close": 13.45, "volume": 194866.0}, {"date": "2021-11-17", "close": 13.16, "volume": 138224.0}, {"date": "2021-11-18", "close": 12.63, "volume": 176116.0}, {"date": "2021-11-19", "close": 14.27, "volume": 556799.0}, {"date": "2021-11-22", "close": 15.2, "volume": 645411.0}, {"date": "2021-11-23", "close": 15.19, "volume": 579911.0}, {"date": "2021-11-24", "close": 15.02, "volume": 192823.0}, {"date": "2021-11-26", "close": 16.1, "volume": 265469.0}, {"date": "2021-11-29", "close": 16.57, "volume": 783715.0}, {"date": "2021-11-30", "close": 14.78, "volume": 458709.0}, {"date": "2021-12-01", "close": 15.15, "volume": 229207.0}, {"date": "2021-12-02", "close": 15.29, "volume": 119666.0}, {"date": "2021-12-03", "close": 14.17, "volume": 293051.0}, {"date": "2021-12-06", "close": 15.16, "volume": 223148.0}, {"date": "2021-12-07", "close": 15.47, "volume": 188129.0}, {"date": "2021-12-08", "close": 15.15, "volume": 98686.0}, {"date": "2021-12-09", "close": 14.79, "volume": 98087.0}, {"date": "2021-12-10", "close": 14.07, "volume": 374907.0}, {"date": "2021-12-13", "close": 13.49, "volume": 319721.0}, {"date": "2021-12-14", "close": 13.15, "volume": 186042.0}, {"date": "2021-12-15", "close": 13.45, "volume": 205548.0}, {"date": "2021-12-16", "close": 12.93, "volume": 213055.0}, {"date": "2021-12-17", "close": 13.75, "volume": 384254.0}, {"date": "2021-12-20", "close": 12.78, "volume": 369774.0}, {"date": "2021-12-21", "close": 13.42, "volume": 138395.0}, {"date": "2021-12-22", "close": 13.1, "volume": 180302.0}, {"date": "2021-12-23", "close": 12.94, "volume": 119931.0}, {"date": "2021-12-27", "close": 12.78, "volume": 116468.0}, {"date": "2021-12-28", "close": 12.22, "volume": 267763.0}, {"date": "2021-12-29", "close": 12.68, "volume": 195326.0}, {"date": "2021-12-30", "close": 12.81, "volume": 88327.0}, {"date": "2021-12-31", "close": 13.2, "volume": 164933.0}, {"date": "2022-01-03", "close": 15.06, "volume": 294425.0}, {"date": "2022-01-04", "close": 15.15, "volume": 151229.0}, {"date": "2022-01-05", "close": 14.62, "volume": 186837.0}, {"date": "2022-01-06", "close": 14.49, "volume": 188891.0}, {"date": "2022-01-07", "close": 15.19, "volume": 240963.0}, {"date": "2022-01-10", "close": 15.05, "volume": 138443.0}, {"date": "2022-01-11", "close": 15.27, "volume": 192816.0}, {"date": "2022-01-12", "close": 16.24, "volume": 349003.0}, {"date": "2022-01-13", "close": 16.32, "volume": 350822.0}, {"date": "2022-01-14", "close": 15.42, "volume": 265380.0}, {"date": "2022-01-18", "close": 14.81, "volume": 224360.0}, {"date": "2022-01-19", "close": 14.31, "volume": 194274.0}, {"date": "2022-01-20", "close": 14.6, "volume": 165872.0}, {"date": "2022-01-21", "close": 14.0, "volume": 331491.0}, {"date": "2022-01-24", "close": 13.99, "volume": 597612.0}, {"date": "2022-01-25", "close": 13.9, "volume": 151609.0}, {"date": "2022-01-26", "close": 13.91, "volume": 163473.0}, {"date": "2022-01-27", "close": 14.07, "volume": 109122.0}, {"date": "2022-01-28", "close": 14.16, "volume": 133234.0}, {"date": "2022-01-31", "close": 14.08, "volume": 107955.0}, {"date": "2022-02-01", "close": 14.45, "volume": 276764.0}, {"date": "2022-02-02", "close": 14.18, "volume": 86473.0}, {"date": "2022-02-03", "close": 13.91, "volume": 70406.0}, {"date": "2022-02-04", "close": 13.81, "volume": 87120.0}, {"date": "2022-02-07", "close": 14.82, "volume": 268992.0}, {"date": "2022-02-08", "close": 15.0, "volume": 100694.0}, {"date": "2022-02-09", "close": 15.53, "volume": 325342.0}, {"date": "2022-02-10", "close": 15.96, "volume": 194140.0}, {"date": "2022-02-11", "close": 16.29, "volume": 239320.0}, {"date": "2022-02-14", "close": 16.35, "volume": 584057.0}, {"date": "2022-02-15", "close": 16.77, "volume": 163231.0}, {"date": "2022-02-16", "close": 16.37, "volume": 287471.0}, {"date": "2022-02-17", "close": 15.88, "volume": 123468.0}, {"date": "2022-02-18", "close": 15.03, "volume": 274899.0}, {"date": "2022-02-22", "close": 14.65, "volume": 130338.0}, {"date": "2022-02-23", "close": 14.39, "volume": 166299.0}, {"date": "2022-02-24", "close": 14.65, "volume": 311373.0}, {"date": "2022-02-25", "close": 14.68, "volume": 375364.0}, {"date": "2022-02-28", "close": 15.5, "volume": 312949.0}, {"date": "2022-03-01", "close": 14.74, "volume": 261223.0}, {"date": "2022-03-02", "close": 15.16, "volume": 90416.0}, {"date": "2022-03-03", "close": 15.53, "volume": 167119.0}, {"date": "2022-03-04", "close": 15.46, "volume": 76926.0}, {"date": "2022-03-07", "close": 15.76, "volume": 249498.0}, {"date": "2022-03-08", "close": 16.02, "volume": 262670.0}, {"date": "2022-03-09", "close": 15.02, "volume": 714503.0}, {"date": "2022-03-10", "close": 14.93, "volume": 203267.0}, {"date": "2022-03-11", "close": 15.15, "volume": 171922.0}, {"date": "2022-03-14", "close": 13.53, "volume": 205206.0}, {"date": "2022-03-15", "close": 13.99, "volume": 178833.0}, {"date": "2022-03-16", "close": 14.23, "volume": 101287.0}, {"date": "2022-03-17", "close": 14.48, "volume": 119816.0}, {"date": "2022-03-18", "close": 13.9, "volume": 179616.0}, {"date": "2022-03-21", "close": 13.77, "volume": 158628.0}, {"date": "2022-03-22", "close": 13.76, "volume": 73268.0}, {"date": "2022-03-23", "close": 13.15, "volume": 179543.0}, {"date": "2022-03-24", "close": 13.8, "volume": 313094.0}, {"date": "2022-03-25", "close": 13.55, "volume": 34608.0}, {"date": "2022-03-28", "close": 13.35, "volume": 70641.0}, {"date": "2022-03-29", "close": 13.49, "volume": 106243.0}, {"date": "2022-03-30", "close": 13.32, "volume": 131320.0}, {"date": "2022-03-31", "close": 13.61, "volume": 69594.0}, {"date": "2022-04-01", "close": 13.6, "volume": 54288.0}, {"date": "2022-04-04", "close": 12.98, "volume": 266232.0}, {"date": "2022-04-05", "close": 13.22, "volume": 155598.0}, {"date": "2022-04-06", "close": 13.0, "volume": 154818.0}, {"date": "2022-04-07", "close": 13.07, "volume": 172776.0}, {"date": "2022-04-08", "close": 13.09, "volume": 68238.0}, {"date": "2022-04-11", "close": 12.6, "volume": 126770.0}, {"date": "2022-04-12", "close": 12.55, "volume": 126000.0}, {"date": "2022-04-13", "close": 13.38, "volume": 199417.0}, {"date": "2022-04-14", "close": 13.58, "volume": 117548.0}, {"date": "2022-04-18", "close": 13.33, "volume": 96868.0}, {"date": "2022-04-19", "close": 13.56, "volume": 52108.0}, {"date": "2022-04-20", "close": 14.27, "volume": 89873.0}, {"date": "2022-04-21", "close": 13.83, "volume": 94470.0}, {"date": "2022-04-22", "close": 14.0, "volume": 83083.0}, {"date": "2022-04-25", "close": 14.34, "volume": 257124.0}, {"date": "2022-04-26", "close": 15.01, "volume": 171100.0}, {"date": "2022-04-27", "close": 15.74, "volume": 190290.0}, {"date": "2022-04-28", "close": 15.25, "volume": 154374.0}, {"date": "2022-04-29", "close": 14.26, "volume": 98592.0}, {"date": "2022-05-02", "close": 14.3, "volume": 122240.0}, {"date": "2022-05-03", "close": 15.18, "volume": 80028.0}, {"date": "2022-05-04", "close": 15.78, "volume": 129776.0}, {"date": "2022-05-05", "close": 15.38, "volume": 106243.0}, {"date": "2022-05-06", "close": 14.32, "volume": 135490.0}, {"date": "2022-05-09", "close": 12.5, "volume": 388005.0}, {"date": "2022-05-10", "close": 12.46, "volume": 126377.0}, {"date": "2022-05-11", "close": 13.15, "volume": 98524.0}, {"date": "2022-05-12", "close": 13.07, "volume": 49358.0}, {"date": "2022-05-13", "close": 13.5, "volume": 32362.0}, {"date": "2022-05-16", "close": 13.4, "volume": 37647.0}, {"date": "2022-05-17", "close": 13.36, "volume": 55254.0}, {"date": "2022-05-18", "close": 13.29, "volume": 168821.0}, {"date": "2022-05-19", "close": 12.88, "volume": 77197.0}, {"date": "2022-05-20", "close": 12.79, "volume": 78970.0}, {"date": "2022-05-23", "close": 12.96, "volume": 91605.0}, {"date": "2022-05-24", "close": 12.83, "volume": 115574.0}, {"date": "2022-05-25", "close": 13.13, "volume": 22495.0}, {"date": "2022-05-26", "close": 13.42, "volume": 51807.0}, {"date": "2022-05-27", "close": 14.35, "volume": 196788.0}, {"date": "2022-05-31", "close": 13.89, "volume": 44665.0}, {"date": "2022-06-01", "close": 14.45, "volume": 70385.0}, {"date": "2022-06-02", "close": 14.34, "volume": 31169.0}, {"date": "2022-06-03", "close": 14.33, "volume": 43377.0}, {"date": "2022-06-06", "close": 14.83, "volume": 89570.0}, {"date": "2022-06-07", "close": 15.02, "volume": 113297.0}, {"date": "2022-06-08", "close": 14.8, "volume": 51200.0}, {"date": "2022-06-09", "close": 14.73, "volume": 62407.0}, {"date": "2022-06-10", "close": 14.38, "volume": 91952.0}, {"date": "2022-06-13", "close": 13.13, "volume": 133802.0}, {"date": "2022-06-14", "close": 12.96, "volume": 151315.0}, {"date": "2022-06-15", "close": 13.1, "volume": 27721.0}, {"date": "2022-06-16", "close": 11.54, "volume": 283730.0}, {"date": "2022-06-17", "close": 10.15, "volume": 576079.0}, {"date": "2022-06-21", "close": 10.78, "volume": 339856.0}, {"date": "2022-06-22", "close": 10.47, "volume": 244753.0}, {"date": "2022-06-23", "close": 9.93, "volume": 300762.0}, {"date": "2022-06-24", "close": 10.49, "volume": 231997.0}, {"date": "2022-06-27", "close": 11.52, "volume": 101085.0}, {"date": "2022-06-28", "close": 11.48, "volume": 96328.0}, {"date": "2022-06-29", "close": 10.8, "volume": 127878.0}, {"date": "2022-06-30", "close": 10.39, "volume": 83908.0}, {"date": "2022-07-01", "close": 10.22, "volume": 146801.0}, {"date": "2022-07-05", "close": 8.99, "volume": 391093.0}, {"date": "2022-07-06", "close": 8.64, "volume": 396616.0}, {"date": "2022-07-07", "close": 9.8, "volume": 178762.0}, {"date": "2022-07-08", "close": 10.27, "volume": 131506.0}, {"date": "2022-07-11", "close": 10.14, "volume": 49449.0}, {"date": "2022-07-12", "close": 10.27, "volume": 62963.0}, {"date": "2022-07-13", "close": 10.27, "volume": 24238.0}, {"date": "2022-07-14", "close": 9.79, "volume": 138727.0}, {"date": "2022-07-15", "close": 10.51, "volume": 69419.0}, {"date": "2022-07-18", "close": 10.5, "volume": 150964.0}, {"date": "2022-07-19", "close": 10.63, "volume": 65208.0}, {"date": "2022-07-20", "close": 11.09, "volume": 58015.0}, {"date": "2022-07-21", "close": 10.9, "volume": 108483.0}, {"date": "2022-07-22", "close": 11.45, "volume": 162207.0}, {"date": "2022-07-25", "close": 11.35, "volume": 100730.0}, {"date": "2022-07-26", "close": 11.01, "volume": 166705.0}, {"date": "2022-07-27", "close": 11.42, "volume": 102087.0}, {"date": "2022-07-28", "close": 11.69, "volume": 95510.0}, {"date": "2022-07-29", "close": 12.31, "volume": 147840.0}, {"date": "2022-08-01", "close": 12.75, "volume": 150028.0}, {"date": "2022-08-02", "close": 13.47, "volume": 96779.0}, {"date": "2022-08-03", "close": 13.15, "volume": 117325.0}, {"date": "2022-08-04", "close": 13.16, "volume": 205566.0}, {"date": "2022-08-05", "close": 15.685, "volume": 1193484.0}, {"date": "2022-08-08", "close": 16.4, "volume": 502241.0}, {"date": "2022-08-09", "close": 15.7, "volume": 327023.0}, {"date": "2022-08-10", "close": 15.74, "volume": 215458.0}, {"date": "2022-08-11", "close": 15.83, "volume": 220523.0}, {"date": "2022-08-12", "close": 16.48, "volume": 358786.0}, {"date": "2022-08-15", "close": 16.27, "volume": 193514.0}, {"date": "2022-08-16", "close": 16.3, "volume": 130540.0}, {"date": "2022-08-17", "close": 16.68, "volume": 122599.0}, {"date": "2022-08-18", "close": 17.46, "volume": 600181.0}, {"date": "2022-08-19", "close": 16.74, "volume": 228370.0}, {"date": "2022-08-22", "close": 17.06, "volume": 135811.0}, {"date": "2022-08-23", "close": 17.64, "volume": 182065.0}, {"date": "2022-08-24", "close": 17.87, "volume": 101432.0}, {"date": "2022-08-25", "close": 17.92, "volume": 78690.0}, {"date": "2022-08-26", "close": 17.84, "volume": 133622.0}, {"date": "2022-08-29", "close": 17.54, "volume": 120995.0}, {"date": "2022-08-30", "close": 16.9, "volume": 141414.0}, {"date": "2022-08-31", "close": 17.32, "volume": 92056.0}, {"date": "2022-09-01", "close": 17.33, "volume": 103835.0}, {"date": "2022-09-02", "close": 17.48, "volume": 67320.0}, {"date": "2022-09-06", "close": 16.77, "volume": 67599.0}, {"date": "2022-09-07", "close": 17.16, "volume": 65000.0}, {"date": "2022-09-08", "close": 17.17, "volume": 34444.0}, {"date": "2022-09-09", "close": 17.6, "volume": 108345.0}, {"date": "2022-09-12", "close": 17.37, "volume": 44093.0}, {"date": "2022-09-13", "close": 17.18, "volume": 54311.0}, {"date": "2022-09-14", "close": 17.21, "volume": 41228.0}, {"date": "2022-09-15", "close": 16.64, "volume": 59135.0}, {"date": "2022-09-16", "close": 16.57, "volume": 205814.0}, {"date": "2022-09-19", "close": 17.14, "volume": 74544.0}, {"date": "2022-09-20", "close": 16.87, "volume": 47525.0}, {"date": "2022-09-21", "close": 15.95, "volume": 151365.0}, {"date": "2022-09-22", "close": 16.06, "volume": 113692.0}, {"date": "2022-09-23", "close": 14.435, "volume": 255759.0}, {"date": "2022-09-26", "close": 13.05, "volume": 241266.0}, {"date": "2022-09-27", "close": 13.25, "volume": 269818.0}, {"date": "2022-09-28", "close": 13.75, "volume": 118275.0}, {"date": "2022-09-29", "close": 13.14, "volume": 46271.0}, {"date": "2022-09-30", "close": 12.81, "volume": 88040.0}, {"date": "2022-10-03", "close": 13.3, "volume": 194660.0}, {"date": "2022-10-04", "close": 13.57, "volume": 191022.0}, {"date": "2022-10-05", "close": 13.41, "volume": 192188.0}, {"date": "2022-10-06", "close": 13.61, "volume": 133349.0}, {"date": "2022-10-07", "close": 14.5, "volume": 219743.0}, {"date": "2022-10-10", "close": 14.95, "volume": 112862.0}, {"date": "2022-10-11", "close": 14.73, "volume": 154364.0}, {"date": "2022-10-12", "close": 14.98, "volume": 107427.0}, {"date": "2022-10-13", "close": 15.8, "volume": 195189.0}, {"date": "2022-10-14", "close": 15.76, "volume": 270732.0}, {"date": "2022-10-17", "close": 16.85, "volume": 153087.0}, {"date": "2022-10-18", "close": 16.8, "volume": 167753.0}, {"date": "2022-10-19", "close": 17.56, "volume": 185997.0}, {"date": "2022-10-20", "close": 17.63, "volume": 193851.0}, {"date": "2022-10-21", "close": 17.9, "volume": 352186.0}, {"date": "2022-10-24", "close": 17.16, "volume": 108711.0}, {"date": "2022-10-25", "close": 18.1, "volume": 121099.0}, {"date": "2022-10-26", "close": 19.1, "volume": 395746.0}, {"date": "2022-10-27", "close": 19.05, "volume": 226616.0}, {"date": "2022-10-28", "close": 18.92, "volume": 236193.0}, {"date": "2022-10-31", "close": 19.88, "volume": 151795.0}, {"date": "2022-11-01", "close": 19.79, "volume": 87496.0}, {"date": "2022-11-02", "close": 19.29, "volume": 116368.0}, {"date": "2022-11-03", "close": 19.36, "volume": 76953.0}, {"date": "2022-11-04", "close": 19.31, "volume": 87060.0}, {"date": "2022-11-07", "close": 19.91, "volume": 188477.0}, {"date": "2022-11-08", "close": 19.93, "volume": 187848.0}, {"date": "2022-11-09", "close": 18.07, "volume": 477955.0}, {"date": "2022-11-10", "close": 18.19, "volume": 225107.0}, {"date": "2022-11-11", "close": 18.1, "volume": 165669.0}, {"date": "2022-11-14", "close": 17.78, "volume": 103076.0}, {"date": "2022-11-15", "close": 17.65, "volume": 74376.0}, {"date": "2022-11-16", "close": 17.47, "volume": 70207.0}, {"date": "2022-11-17", "close": 17.15, "volume": 57052.0}, {"date": "2022-11-18", "close": 16.86, "volume": 105017.0}, {"date": "2022-11-21", "close": 16.67, "volume": 114619.0}, {"date": "2022-11-22", "close": 16.99, "volume": 103107.0}, {"date": "2022-11-23", "close": 16.67, "volume": 61634.0}, {"date": "2022-11-25", "close": 16.58, "volume": 67891.0}, {"date": "2022-11-28", "close": 16.16, "volume": 88022.0}, {"date": "2022-11-29", "close": 15.79, "volume": 203554.0}, {"date": "2022-11-30", "close": 15.93, "volume": 479595.0}, {"date": "2022-12-01", "close": 15.945, "volume": 231181.0}, {"date": "2022-12-02", "close": 15.01, "volume": 303488.0}, {"date": "2022-12-05", "close": 14.15, "volume": 381483.0}, {"date": "2022-12-06", "close": 14.12, "volume": 216238.0}, {"date": "2022-12-07", "close": 13.33, "volume": 449332.0}, {"date": "2022-12-08", "close": 14.0, "volume": 272942.0}, {"date": "2022-12-09", "close": 14.18, "volume": 192780.0}, {"date": "2022-12-12", "close": 14.13, "volume": 165443.0}, {"date": "2022-12-13", "close": 14.02, "volume": 196142.0}, {"date": "2022-12-14", "close": 13.93, "volume": 254613.0}, {"date": "2022-12-15", "close": 14.58, "volume": 153785.0}, {"date": "2022-12-16", "close": 14.08, "volume": 93144.0}, {"date": "2022-12-19", "close": 13.83, "volume": 204896.0}, {"date": "2022-12-20", "close": 13.69, "volume": 245986.0}, {"date": "2022-12-21", "close": 13.57, "volume": 307782.0}, {"date": "2022-12-22", "close": 12.9, "volume": 308086.0}, {"date": "2022-12-23", "close": 12.98, "volume": 252549.0}, {"date": "2022-12-27", "close": 13.38, "volume": 190865.0}, {"date": "2022-12-28", "close": 14.16, "volume": 137793.0}, {"date": "2022-12-29", "close": 16.03, "volume": 227459.0}, {"date": "2022-12-30", "close": 16.88, "volume": 267175.0}, {"date": "2023-01-03", "close": 16.35, "volume": 153500.0}, {"date": "2023-01-04", "close": 16.25, "volume": 97056.0}, {"date": "2023-01-05", "close": 17.18, "volume": 123577.0}, {"date": "2023-01-06", "close": 16.76, "volume": 110873.0}, {"date": "2023-01-09", "close": 16.87, "volume": 52623.0}, {"date": "2023-01-10", "close": 17.0, "volume": 39912.0}, {"date": "2023-01-11", "close": 16.86, "volume": 54064.0}, {"date": "2023-01-12", "close": 16.94, "volume": 73518.0}, {"date": "2023-01-13", "close": 16.89, "volume": 50989.0}, {"date": "2023-01-17", "close": 17.1, "volume": 49469.0}, {"date": "2023-01-18", "close": 16.81, "volume": 112359.0}, {"date": "2023-01-19", "close": 16.99, "volume": 65230.0}, {"date": "2023-01-20", "close": 16.83, "volume": 80486.0}, {"date": "2023-01-23", "close": 16.6, "volume": 100205.0}, {"date": "2023-01-24", "close": 16.65, "volume": 39565.0}, {"date": "2023-01-25", "close": 16.87, "volume": 56973.0}, {"date": "2023-01-26", "close": 16.96, "volume": 91952.0}, {"date": "2023-01-27", "close": 16.61, "volume": 68710.0}, {"date": "2023-01-30", "close": 16.3, "volume": 126354.0}, {"date": "2023-01-31", "close": 16.29, "volume": 181204.0}, {"date": "2023-02-01", "close": 16.5, "volume": 80347.0}, {"date": "2023-02-02", "close": 17.0, "volume": 286225.0}, {"date": "2023-02-03", "close": 17.2, "volume": 76822.0}, {"date": "2023-02-06", "close": 17.98, "volume": 166876.0}, {"date": "2023-02-07", "close": 17.94, "volume": 135163.0}, {"date": "2023-02-08", "close": 17.87, "volume": 36853.0}, {"date": "2023-02-09", "close": 17.21, "volume": 35612.0}, {"date": "2023-02-10", "close": 17.75, "volume": 74159.0}, {"date": "2023-02-13", "close": 18.25, "volume": 139023.0}, {"date": "2023-02-14", "close": 18.35, "volume": 31115.0}, {"date": "2023-02-15", "close": 18.6, "volume": 43328.0}, {"date": "2023-02-16", "close": 20.0, "volume": 482740.0}, {"date": "2023-02-17", "close": 19.53, "volume": 171145.0}, {"date": "2023-02-21", "close": 19.51, "volume": 142740.0}, {"date": "2023-02-22", "close": 19.53, "volume": 103378.0}, {"date": "2023-02-23", "close": 19.26, "volume": 82891.0}, {"date": "2023-02-24", "close": 19.45, "volume": 73269.0}, {"date": "2023-02-27", "close": 19.44, "volume": 148074.0}, {"date": "2023-02-28", "close": 19.51, "volume": 40445.0}, {"date": "2023-03-01", "close": 19.61, "volume": 76032.0}, {"date": "2023-03-02", "close": 19.97, "volume": 197794.0}, {"date": "2023-03-03", "close": 20.13, "volume": 152028.0}, {"date": "2023-03-06", "close": 19.47, "volume": 110419.0}, {"date": "2023-03-07", "close": 18.94, "volume": 103453.0}, {"date": "2023-03-08", "close": 19.08, "volume": 47084.0}, {"date": "2023-03-09", "close": 18.86, "volume": 72589.0}, {"date": "2023-03-10", "close": 18.12, "volume": 162454.0}, {"date": "2023-03-13", "close": 17.75, "volume": 290268.0}, {"date": "2023-03-14", "close": 18.01, "volume": 105816.0}, {"date": "2023-03-15", "close": 16.74, "volume": 243796.0}, {"date": "2023-03-16", "close": 18.1, "volume": 136825.0}, {"date": "2023-03-17", "close": 18.19, "volume": 90846.0}, {"date": "2023-03-20", "close": 17.46, "volume": 78731.0}, {"date": "2023-03-21", "close": 17.65, "volume": 84360.0}, {"date": "2023-03-22", "close": 17.54, "volume": 139504.0}, {"date": "2023-03-23", "close": 16.965, "volume": 118069.0}, {"date": "2023-03-24", "close": 16.8, "volume": 134891.0}, {"date": "2023-03-27", "close": 17.0, "volume": 32296.0}, {"date": "2023-03-28", "close": 17.34, "volume": 27264.0}, {"date": "2023-03-29", "close": 17.01, "volume": 61577.0}, {"date": "2023-03-30", "close": 17.01, "volume": 32905.0}, {"date": "2023-03-31", "close": 17.38, "volume": 53669.0}, {"date": "2023-04-03", "close": 17.0, "volume": 68725.0}, {"date": "2023-04-04", "close": 16.11, "volume": 71059.0}, {"date": "2023-04-05", "close": 17.22, "volume": 98234.0}, {"date": "2023-04-06", "close": 16.49, "volume": 42630.0}, {"date": "2023-04-10", "close": 16.86, "volume": 27955.0}, {"date": "2023-04-11", "close": 16.84, "volume": 51331.0}, {"date": "2023-04-12", "close": 16.61, "volume": 50775.0}, {"date": "2023-04-13", "close": 16.71, "volume": 53728.0}, {"date": "2023-04-14", "close": 16.465, "volume": 33916.0}, {"date": "2023-04-17", "close": 16.43, "volume": 55804.0}, {"date": "2023-04-18", "close": 16.52, "volume": 50265.0}, {"date": "2023-04-19", "close": 16.67, "volume": 35112.0}, {"date": "2023-04-20", "close": 16.71, "volume": 72098.0}, {"date": "2023-04-21", "close": 16.75, "volume": 27682.0}, {"date": "2023-04-24", "close": 16.96, "volume": 38130.0}, {"date": "2023-04-25", "close": 17.48, "volume": 118587.0}, {"date": "2023-04-26", "close": 18.09, "volume": 138317.0}, {"date": "2023-04-27", "close": 17.82, "volume": 95633.0}, {"date": "2023-04-28", "close": 17.33, "volume": 41095.0}, {"date": "2023-05-01", "close": 17.18, "volume": 29678.0}, {"date": "2023-05-02", "close": 17.21, "volume": 74558.0}, {"date": "2023-05-03", "close": 16.66, "volume": 134282.0}, {"date": "2023-05-04", "close": 16.03, "volume": 141268.0}, {"date": "2023-05-05", "close": 17.44, "volume": 125599.0}, {"date": "2023-05-08", "close": 17.42, "volume": 101927.0}, {"date": "2023-05-09", "close": 17.095, "volume": 69532.0}, {"date": "2023-05-10", "close": 16.89, "volume": 37430.0}, {"date": "2023-05-11", "close": 16.75, "volume": 61962.0}, {"date": "2023-05-12", "close": 16.62, "volume": 83996.0}, {"date": "2023-05-15", "close": 16.68, "volume": 48109.0}, {"date": "2023-05-16", "close": 16.9, "volume": 71592.0}, {"date": "2023-05-17", "close": 16.99, "volume": 17728.0}, {"date": "2023-05-18", "close": 16.59, "volume": 47569.0}, {"date": "2023-05-19", "close": 16.66, "volume": 69099.0}, {"date": "2023-05-22", "close": 16.38, "volume": 53281.0}, {"date": "2023-05-23", "close": 16.6, "volume": 42332.0}, {"date": "2023-05-24", "close": 16.1, "volume": 158988.0}, {"date": "2023-05-25", "close": 15.9, "volume": 305715.0}, {"date": "2023-05-26", "close": 16.55, "volume": 191434.0}, {"date": "2023-05-30", "close": 15.77, "volume": 142824.0}, {"date": "2023-05-31", "close": 15.69, "volume": 91152.0}, {"date": "2023-06-01", "close": 15.67, "volume": 65070.0}, {"date": "2023-06-02", "close": 15.9, "volume": 82174.0}, {"date": "2023-06-05", "close": 16.145, "volume": 151409.0}, {"date": "2023-06-06", "close": 16.35, "volume": 153913.0}, {"date": "2023-06-07", "close": 16.24, "volume": 151841.0}, {"date": "2023-06-08", "close": 15.96, "volume": 81657.0}, {"date": "2023-06-09", "close": 16.0, "volume": 56284.0}, {"date": "2023-06-12", "close": 15.57, "volume": 136626.0}, {"date": "2023-06-13", "close": 15.4, "volume": 160232.0}, {"date": "2023-06-14", "close": 15.3, "volume": 149730.0}, {"date": "2023-06-15", "close": 15.55, "volume": 69153.0}, {"date": "2023-06-16", "close": 15.59, "volume": 94620.0}, {"date": "2023-06-20", "close": 16.02, "volume": 95594.0}, {"date": "2023-06-21", "close": 16.18, "volume": 81802.0}, {"date": "2023-06-22", "close": 15.74, "volume": 59426.0}, {"date": "2023-06-23", "close": 15.91, "volume": 46574.0}, {"date": "2023-06-26", "close": 15.96, "volume": 58475.0}, {"date": "2023-06-27", "close": 15.96, "volume": 74875.0}, {"date": "2023-06-28", "close": 15.98, "volume": 54798.0}, {"date": "2023-06-29", "close": 15.95, "volume": 65914.0}, {"date": "2023-06-30", "close": 15.86, "volume": 53145.0}, {"date": "2023-07-03", "close": 15.79, "volume": 21564.0}, {"date": "2023-07-05", "close": 15.78, "volume": 40184.0}, {"date": "2023-07-06", "close": 15.85, "volume": 38527.0}, {"date": "2023-07-07", "close": 16.13, "volume": 87279.0}, {"date": "2023-07-10", "close": 16.04, "volume": 19886.0}, {"date": "2023-07-11", "close": 16.73, "volume": 73489.0}, {"date": "2023-07-12", "close": 16.87, "volume": 79304.0}, {"date": "2023-07-13", "close": 16.76, "volume": 74423.0}, {"date": "2023-07-14", "close": 16.48, "volume": 36346.0}, {"date": "2023-07-17", "close": 16.27, "volume": 45457.0}, {"date": "2023-07-18", "close": 16.21, "volume": 50009.0}, {"date": "2023-07-19", "close": 16.59, "volume": 44540.0}, {"date": "2023-07-20", "close": 16.52, "volume": 52925.0}, {"date": "2023-07-21", "close": 16.5, "volume": 44569.0}, {"date": "2023-07-24", "close": 16.5, "volume": 54078.0}, {"date": "2023-07-25", "close": 16.41, "volume": 458201.0}, {"date": "2023-07-26", "close": 16.44, "volume": 33427.0}, {"date": "2023-07-27", "close": 15.93, "volume": 40234.0}, {"date": "2023-07-28", "close": 16.0, "volume": 31352.0}, {"date": "2023-07-31", "close": 16.35, "volume": 29152.0}, {"date": "2023-08-01", "close": 16.29, "volume": 15816.0}, {"date": "2023-08-02", "close": 15.97, "volume": 50380.0}, {"date": "2023-08-03", "close": 16.01, "volume": 77227.0}, {"date": "2023-08-04", "close": 15.56, "volume": 74140.0}, {"date": "2023-08-07", "close": 15.7, "volume": 55603.0}, {"date": "2023-08-08", "close": 15.66, "volume": 42925.0}, {"date": "2023-08-09", "close": 15.79, "volume": 167584.0}, {"date": "2023-08-10", "close": 15.81, "volume": 46715.0}, {"date": "2023-08-11", "close": 16.13, "volume": 129040.0}, {"date": "2023-08-14", "close": 16.27, "volume": 69917.0}, {"date": "2023-08-15", "close": 15.96, "volume": 104393.0}, {"date": "2023-08-16", "close": 16.38, "volume": 48441.0}, {"date": "2023-08-17", "close": 16.26, "volume": 48768.0}, {"date": "2023-08-18", "close": 16.74, "volume": 120443.0}, {"date": "2023-08-21", "close": 16.97, "volume": 142381.0}, {"date": "2023-08-22", "close": 17.31, "volume": 109534.0}, {"date": "2023-08-23", "close": 17.1, "volume": 194912.0}, {"date": "2023-08-24", "close": 17.09, "volume": 47248.0}, {"date": "2023-08-25", "close": 17.06, "volume": 31808.0}, {"date": "2023-08-28", "close": 18.02, "volume": 119889.0}, {"date": "2023-08-29", "close": 17.82, "volume": 56651.0}, {"date": "2023-08-30", "close": 17.7, "volume": 48751.0}, {"date": "2023-08-31", "close": 17.53, "volume": 42501.0}, {"date": "2023-09-01", "close": 18.66, "volume": 123600.0}, {"date": "2023-09-05", "close": 18.9, "volume": 83189.0}, {"date": "2023-09-06", "close": 18.91, "volume": 51206.0}, {"date": "2023-09-07", "close": 18.97, "volume": 41864.0}, {"date": "2023-09-08", "close": 19.7, "volume": 187838.0}, {"date": "2023-09-11", "close": 19.56, "volume": 121138.0}, {"date": "2023-09-12", "close": 19.19, "volume": 147687.0}, {"date": "2023-09-13", "close": 19.17, "volume": 54417.0}, {"date": "2023-09-14", "close": 19.66, "volume": 98091.0}, {"date": "2023-09-15", "close": 19.505, "volume": 60877.0}, {"date": "2023-09-18", "close": 19.43, "volume": 73474.0}, {"date": "2023-09-19", "close": 19.48, "volume": 64605.0}, {"date": "2023-09-20", "close": 19.42, "volume": 44117.0}, {"date": "2023-09-21", "close": 19.05, "volume": 75122.0}, {"date": "2023-09-22", "close": 19.02, "volume": 74159.0}, {"date": "2023-09-25", "close": 19.22, "volume": 24709.0}, {"date": "2023-09-26", "close": 18.85, "volume": 65262.0}, {"date": "2023-09-27", "close": 18.98, "volume": 52171.0}, {"date": "2023-09-28", "close": 19.0, "volume": 66947.0}, {"date": "2023-09-29", "close": 19.1, "volume": 97728.0}, {"date": "2023-10-02", "close": 19.0, "volume": 45776.0}, {"date": "2023-10-03", "close": 18.26, "volume": 67321.0}, {"date": "2023-10-04", "close": 17.775, "volume": 44958.0}, {"date": "2023-10-05", "close": 17.94, "volume": 37020.0}, {"date": "2023-10-06", "close": 18.14, "volume": 32308.0}, {"date": "2023-10-09", "close": 18.13, "volume": 15033.0}, {"date": "2023-10-10", "close": 17.9, "volume": 38502.0}, {"date": "2023-10-11", "close": 17.76, "volume": 68202.0}, {"date": "2023-10-12", "close": 17.5, "volume": 35963.0}, {"date": "2023-10-13", "close": 17.09, "volume": 102338.0}, {"date": "2023-10-16", "close": 16.55, "volume": 90501.0}, {"date": "2023-10-17", "close": 16.47, "volume": 128240.0}, {"date": "2023-10-18", "close": 17.07, "volume": 57740.0}, {"date": "2023-10-19", "close": 16.72, "volume": 123206.0}, {"date": "2023-10-20", "close": 16.73, "volume": 171270.0}, {"date": "2023-10-23", "close": 16.275, "volume": 50795.0}, {"date": "2023-10-24", "close": 15.585, "volume": 151623.0}, {"date": "2023-10-25", "close": 14.81, "volume": 193768.0}, {"date": "2023-10-26", "close": 13.82, "volume": 1309527.0}, {"date": "2023-10-27", "close": 13.01, "volume": 349478.0}, {"date": "2023-10-30", "close": 13.365, "volume": 419446.0}, {"date": "2023-10-31", "close": 13.03, "volume": 75025.0}, {"date": "2023-11-01", "close": 12.91, "volume": 143037.0}, {"date": "2023-11-02", "close": 13.18, "volume": 96167.0}, {"date": "2023-11-03", "close": 13.92, "volume": 74152.0}, {"date": "2023-11-06", "close": 13.56, "volume": 74958.0}, {"date": "2023-11-07", "close": 13.345, "volume": 76329.0}, {"date": "2023-11-08", "close": 13.0, "volume": 184344.0}, {"date": "2023-11-09", "close": 14.25, "volume": 557303.0}, {"date": "2023-11-10", "close": 14.99, "volume": 284343.0}, {"date": "2023-11-13", "close": 15.23, "volume": 129785.0}, {"date": "2023-11-14", "close": 14.92, "volume": 146176.0}, {"date": "2023-11-15", "close": 14.65, "volume": 122179.0}, {"date": "2023-11-16", "close": 14.39, "volume": 86991.0}, {"date": "2023-11-17", "close": 14.53, "volume": 97005.0}, {"date": "2023-11-20", "close": 14.71, "volume": 81948.0}, {"date": "2023-11-21", "close": 15.38, "volume": 116563.0}, {"date": "2023-11-22", "close": 17.66, "volume": 302420.0}, {"date": "2023-11-24", "close": 16.98, "volume": 45413.0}, {"date": "2023-11-27", "close": 16.4, "volume": 123799.0}, {"date": "2023-11-28", "close": 17.33, "volume": 176804.0}, {"date": "2023-11-29", "close": 17.12, "volume": 112172.0}, {"date": "2023-11-30", "close": 17.205, "volume": 58530.0}, {"date": "2023-12-01", "close": 17.63, "volume": 98341.0}, {"date": "2023-12-04", "close": 17.52, "volume": 39212.0}, {"date": "2023-12-05", "close": 17.19, "volume": 59190.0}, {"date": "2023-12-06", "close": 16.7, "volume": 113644.0}, {"date": "2023-12-07", "close": 16.875, "volume": 50802.0}, {"date": "2023-12-08", "close": 17.28, "volume": 23722.0}, {"date": "2023-12-11", "close": 17.3, "volume": 64007.0}, {"date": "2023-12-12", "close": 17.05, "volume": 47932.0}, {"date": "2023-12-13", "close": 17.2, "volume": 95819.0}, {"date": "2023-12-14", "close": 17.36, "volume": 77840.0}, {"date": "2023-12-15", "close": 16.97, "volume": 103646.0}, {"date": "2023-12-18", "close": 16.37, "volume": 110787.0}, {"date": "2023-12-19", "close": 16.33, "volume": 92602.0}, {"date": "2023-12-20", "close": 16.47, "volume": 97521.0}, {"date": "2023-12-21", "close": 16.43, "volume": 60253.0}, {"date": "2023-12-22", "close": 17.18, "volume": 101585.0}, {"date": "2023-12-26", "close": 17.72, "volume": 189727.0}, {"date": "2023-12-27", "close": 17.82, "volume": 121604.0}, {"date": "2023-12-28", "close": 17.86, "volume": 43474.0}, {"date": "2023-12-29", "close": 17.87, "volume": 139105.0}, {"date": "2024-01-02", "close": 17.55, "volume": 81174.0}, {"date": "2024-01-03", "close": 17.67, "volume": 57489.0}, {"date": "2024-01-04", "close": 17.64, "volume": 83678.0}, {"date": "2024-01-05", "close": 17.415, "volume": 97443.0}, {"date": "2024-01-08", "close": 17.54, "volume": 83871.0}, {"date": "2024-01-09", "close": 17.32, "volume": 111060.0}, {"date": "2024-01-10", "close": 16.95, "volume": 87646.0}, {"date": "2024-01-11", "close": 17.22, "volume": 81355.0}, {"date": "2024-01-12", "close": 17.1, "volume": 71819.0}, {"date": "2024-01-16", "close": 16.72, "volume": 125996.0}, {"date": "2024-01-17", "close": 16.45, "volume": 45635.0}, {"date": "2024-01-18", "close": 16.29, "volume": 105104.0}, {"date": "2024-01-19", "close": 16.0, "volume": 138086.0}, {"date": "2024-01-22", "close": 16.05, "volume": 126381.0}, {"date": "2024-01-23", "close": 16.04, "volume": 197957.0}, {"date": "2024-01-24", "close": 15.87, "volume": 55655.0}, {"date": "2024-01-25", "close": 15.95, "volume": 78502.0}, {"date": "2024-01-26", "close": 15.97, "volume": 146832.0}, {"date": "2024-01-29", "close": 16.0, "volume": 146389.0}, {"date": "2024-01-30", "close": 15.62, "volume": 173531.0}, {"date": "2024-01-31", "close": 15.27, "volume": 83180.0}, {"date": "2024-02-01", "close": 15.375, "volume": 66289.0}, {"date": "2024-02-02", "close": 15.47, "volume": 97356.0}, {"date": "2024-02-05", "close": 15.89, "volume": 86438.0}, {"date": "2024-02-06", "close": 16.23, "volume": 125579.0}, {"date": "2024-02-07", "close": 16.61, "volume": 122020.0}, {"date": "2024-02-08", "close": 16.2, "volume": 114322.0}, {"date": "2024-02-09", "close": 16.29, "volume": 98412.0}, {"date": "2024-02-12", "close": 17.12, "volume": 108899.0}, {"date": "2024-02-13", "close": 17.12, "volume": 92080.0}, {"date": "2024-02-14", "close": 17.26, "volume": 127709.0}, {"date": "2024-02-15", "close": 17.4, "volume": 83312.0}, {"date": "2024-02-16", "close": 16.89, "volume": 52249.0}, {"date": "2024-02-20", "close": 17.15, "volume": 97002.0}, {"date": "2024-02-21", "close": 17.12, "volume": 65438.0}, {"date": "2024-02-22", "close": 17.21, "volume": 162669.0}, {"date": "2024-02-23", "close": 16.6, "volume": 558907.0}, {"date": "2024-02-26", "close": 16.73, "volume": 93669.0}, {"date": "2024-02-27", "close": 15.75, "volume": 253781.0}, {"date": "2024-02-28", "close": 15.38, "volume": 212905.0}, {"date": "2024-02-29", "close": 15.54, "volume": 258510.0}, {"date": "2024-03-01", "close": 15.7, "volume": 68058.0}, {"date": "2024-03-04", "close": 15.515, "volume": 101093.0}, {"date": "2024-03-05", "close": 15.65, "volume": 107800.0}, {"date": "2024-03-06", "close": 15.42, "volume": 85835.0}, {"date": "2024-03-07", "close": 15.26, "volume": 58011.0}, {"date": "2024-03-08", "close": 15.19, "volume": 99098.0}, {"date": "2024-03-11", "close": 14.82, "volume": 143873.0}, {"date": "2024-03-12", "close": 14.8, "volume": 124718.0}, {"date": "2024-03-13", "close": 14.7, "volume": 153281.0}, {"date": "2024-03-14", "close": 14.25, "volume": 199005.0}, {"date": "2024-03-15", "close": 14.245, "volume": 168667.0}, {"date": "2024-03-18", "close": 13.93, "volume": 225929.0}, {"date": "2024-03-19", "close": 13.8, "volume": 210611.0}, {"date": "2024-03-20", "close": 14.41, "volume": 220428.0}, {"date": "2024-03-21", "close": 14.48, "volume": 126994.0}, {"date": "2024-03-22", "close": 14.46, "volume": 47362.0}, {"date": "2024-03-25", "close": 14.22, "volume": 45968.0}, {"date": "2024-03-26", "close": 13.8, "volume": 78215.0}, {"date": "2024-03-27", "close": 14.38, "volume": 85715.0}, {"date": "2024-03-28", "close": 14.86, "volume": 125444.0}, {"date": "2024-04-01", "close": 14.86, "volume": 128754.0}, {"date": "2024-04-02", "close": 14.82, "volume": 69090.0}, {"date": "2024-04-03", "close": 15.23, "volume": 68051.0}, {"date": "2024-04-04", "close": 15.3, "volume": 125491.0}, {"date": "2024-04-05", "close": 15.43, "volume": 86465.0}, {"date": "2024-04-08", "close": 15.53, "volume": 63605.0}, {"date": "2024-04-09", "close": 15.79, "volume": 145545.0}, {"date": "2024-04-10", "close": 15.64, "volume": 145852.0}, {"date": "2024-04-11", "close": 15.43, "volume": 53276.0}, {"date": "2024-04-12", "close": 15.37, "volume": 52138.0}, {"date": "2024-04-15", "close": 15.0, "volume": 65470.0}, {"date": "2024-04-16", "close": 14.98, "volume": 240231.0}, {"date": "2024-04-17", "close": 15.12, "volume": 190036.0}, {"date": "2024-04-18", "close": 15.15, "volume": 64119.0}, {"date": "2024-04-19", "close": 14.98, "volume": 47512.0}, {"date": "2024-04-22", "close": 15.365, "volume": 154557.0}, {"date": "2024-04-23", "close": 16.2, "volume": 163942.0}, {"date": "2024-04-24", "close": 15.58, "volume": 64222.0}, {"date": "2024-04-25", "close": 15.67, "volume": 106370.0}, {"date": "2024-04-26", "close": 15.52, "volume": 101639.0}, {"date": "2024-04-29", "close": 16.02, "volume": 80316.0}, {"date": "2024-04-30", "close": 15.66, "volume": 93712.0}, {"date": "2024-05-01", "close": 15.66, "volume": 52289.0}, {"date": "2024-05-02", "close": 15.93, "volume": 81041.0}, {"date": "2024-05-03", "close": 16.2, "volume": 68533.0}, {"date": "2024-05-06", "close": 16.22, "volume": 51818.0}, {"date": "2024-05-07", "close": 16.31, "volume": 137326.0}, {"date": "2024-05-08", "close": 16.11, "volume": 56145.0}, {"date": "2024-05-09", "close": 16.16, "volume": 115089.0}, {"date": "2024-05-10", "close": 15.97, "volume": 138561.0}, {"date": "2024-05-13", "close": 15.21, "volume": 221091.0}, {"date": "2024-05-14", "close": 15.45, "volume": 89557.0}, {"date": "2024-05-15", "close": 15.37, "volume": 158644.0}, {"date": "2024-05-16", "close": 15.75, "volume": 78435.0}, {"date": "2024-05-17", "close": 15.76, "volume": 101838.0}, {"date": "2024-05-20", "close": 15.69, "volume": 170776.0}, {"date": "2024-05-21", "close": 15.64, "volume": 117349.0}, {"date": "2024-05-22", "close": 15.43, "volume": 124857.0}, {"date": "2024-05-23", "close": 15.47, "volume": 109054.0}, {"date": "2024-05-24", "close": 15.97, "volume": 141736.0}, {"date": "2024-05-28", "close": 16.13, "volume": 103908.0}, {"date": "2024-05-29", "close": 15.91, "volume": 26926.0}, {"date": "2024-05-30", "close": 16.07, "volume": 78177.0}, {"date": "2024-05-31", "close": 16.28, "volume": 107661.0}, {"date": "2024-06-03", "close": 16.46, "volume": 73130.0}, {"date": "2024-06-04", "close": 16.1, "volume": 105875.0}, {"date": "2024-06-05", "close": 15.84, "volume": 114902.0}, {"date": "2024-06-06", "close": 15.81, "volume": 88884.0}, {"date": "2024-06-07", "close": 15.8, "volume": 22665.0}, {"date": "2024-06-10", "close": 16.3, "volume": 137370.0}, {"date": "2024-06-11", "close": 16.45, "volume": 64632.0}, {"date": "2024-06-12", "close": 16.5, "volume": 45255.0}, {"date": "2024-06-13", "close": 16.13, "volume": 111542.0}, {"date": "2024-06-14", "close": 16.09, "volume": 50464.0}, {"date": "2024-06-17", "close": 16.26, "volume": 135884.0}, {"date": "2024-06-18", "close": 16.37, "volume": 36672.0}, {"date": "2024-06-20", "close": 16.27, "volume": 63046.0}, {"date": "2024-06-21", "close": 16.23, "volume": 95227.0}, {"date": "2024-06-24", "close": 16.35, "volume": 211873.0}, {"date": "2024-06-25", "close": 15.95, "volume": 123170.0}, {"date": "2024-06-26", "close": 16.02, "volume": 95775.0}, {"date": "2024-06-27", "close": 16.2, "volume": 69939.0}, {"date": "2024-06-28", "close": 16.05, "volume": 61393.0}, {"date": "2024-07-01", "close": 16.13, "volume": 65048.0}, {"date": "2024-07-02", "close": 15.9, "volume": 62846.0}, {"date": "2024-07-03", "close": 16.0, "volume": 39974.0}, {"date": "2024-07-05", "close": 15.96, "volume": 92966.0}, {"date": "2024-07-08", "close": 16.14, "volume": 188062.0}, {"date": "2024-07-09", "close": 16.14, "volume": 141543.0}, {"date": "2024-07-10", "close": 17.32, "volume": 385610.0}, {"date": "2024-07-11", "close": 16.97, "volume": 302262.0}, {"date": "2024-07-12", "close": 16.3, "volume": 340805.0}, {"date": "2024-07-15", "close": 16.33, "volume": 739589.0}, {"date": "2024-07-16", "close": 16.02, "volume": 215821.0}, {"date": "2024-07-17", "close": 15.64, "volume": 800161.0}, {"date": "2024-07-18", "close": 14.51, "volume": 1125133.0}, {"date": "2024-07-19", "close": 13.97, "volume": 436852.0}, {"date": "2024-07-22", "close": 14.2, "volume": 361324.0}, {"date": "2024-07-23", "close": 12.91, "volume": 637496.0}, {"date": "2024-07-24", "close": 12.21, "volume": 1078380.0}, {"date": "2024-07-25", "close": 12.24, "volume": 702312.0}, {"date": "2024-07-26", "close": 13.15, "volume": 644346.0}, {"date": "2024-07-29", "close": 12.66, "volume": 375056.0}, {"date": "2024-07-30", "close": 12.67, "volume": 567290.0}, {"date": "2024-07-31", "close": 13.4, "volume": 456597.0}, {"date": "2024-08-01", "close": 12.66, "volume": 413213.0}, {"date": "2024-08-02", "close": 11.84, "volume": 633717.0}, {"date": "2024-08-05", "close": 11.47, "volume": 715526.0}, {"date": "2024-08-06", "close": 11.84, "volume": 530367.0}, {"date": "2024-08-07", "close": 11.26, "volume": 350957.0}, {"date": "2024-08-08", "close": 11.79, "volume": 450832.0}, {"date": "2024-08-09", "close": 13.64, "volume": 1155525.0}, {"date": "2024-08-12", "close": 14.19, "volume": 694003.0}, {"date": "2024-08-13", "close": 15.98, "volume": 1507663.0}, {"date": "2024-08-14", "close": 15.95, "volume": 616057.0}, {"date": "2024-08-15", "close": 17.29, "volume": 1023371.0}, {"date": "2024-08-16", "close": 16.95, "volume": 557617.0}, {"date": "2024-08-19", "close": 17.07, "volume": 388271.0}, {"date": "2024-08-20", "close": 16.98, "volume": 366579.0}, {"date": "2024-08-21", "close": 17.51, "volume": 620014.0}, {"date": "2024-08-22", "close": 20.64, "volume": 2616511.0}, {"date": "2024-08-23", "close": 19.98, "volume": 945650.0}, {"date": "2024-08-26", "close": 20.26, "volume": 404256.0}, {"date": "2024-08-27", "close": 20.18, "volume": 616606.0}, {"date": "2024-08-28", "close": 18.52, "volume": 671959.0}, {"date": "2024-08-29", "close": 18.06, "volume": 510734.0}, {"date": "2024-08-30", "close": 18.06, "volume": 508538.0}, {"date": "2024-09-03", "close": 17.38, "volume": 477367.0}, {"date": "2024-09-04", "close": 18.01, "volume": 391973.0}, {"date": "2024-09-05", "close": 17.48, "volume": 296420.0}, {"date": "2024-09-06", "close": 17.75, "volume": 1171316.0}, {"date": "2024-09-09", "close": 16.01, "volume": 1066799.0}, {"date": "2024-09-10", "close": 15.98, "volume": 608545.0}, {"date": "2024-09-11", "close": 15.03, "volume": 739390.0}, {"date": "2024-09-12", "close": 16.58, "volume": 872854.0}, {"date": "2024-09-13", "close": 17.16, "volume": 1071565.0}, {"date": "2024-09-16", "close": 17.96, "volume": 1168064.0}, {"date": "2024-09-17", "close": 18.29, "volume": 1034320.0}, {"date": "2024-09-18", "close": 18.24, "volume": 1455896.0}, {"date": "2024-09-19", "close": 18.03, "volume": 1317519.0}, {"date": "2024-09-20", "close": 18.0, "volume": 6442531.0}, {"date": "2024-09-23", "close": 17.22, "volume": 1095298.0}, {"date": "2024-09-24", "close": 17.77, "volume": 1043084.0}, {"date": "2024-09-25", "close": 17.45, "volume": 381592.0}, {"date": "2024-09-26", "close": 17.01, "volume": 274353.0}, {"date": "2024-09-27", "close": 17.52, "volume": 242500.0}, {"date": "2024-09-30", "close": 17.82, "volume": 261657.0}, {"date": "2024-10-01", "close": 17.46, "volume": 308334.0}, {"date": "2024-10-02", "close": 17.66, "volume": 256393.0}, {"date": "2024-10-03", "close": 18.98, "volume": 717875.0}, {"date": "2024-10-04", "close": 20.42, "volume": 864691.0}, {"date": "2024-10-07", "close": 20.47, "volume": 681419.0}, {"date": "2024-10-08", "close": 20.26, "volume": 409342.0}, {"date": "2024-10-09", "close": 20.1, "volume": 584358.0}, {"date": "2024-10-10", "close": 20.23, "volume": 812470.0}, {"date": "2024-10-11", "close": 20.67, "volume": 346636.0}, {"date": "2024-10-14", "close": 21.38, "volume": 668892.0}, {"date": "2024-10-15", "close": 21.88, "volume": 1134332.0}, {"date": "2024-10-16", "close": 21.93, "volume": 674046.0}, {"date": "2024-10-17", "close": 21.87, "volume": 2351905.0}, {"date": "2024-10-18", "close": 20.06, "volume": 2288536.0}, {"date": "2024-10-21", "close": 21.15, "volume": 1040634.0}, {"date": "2024-10-22", "close": 21.2, "volume": 470835.0}, {"date": "2024-10-23", "close": 21.07, "volume": 633671.0}, {"date": "2024-10-24", "close": 21.185, "volume": 546132.0}, {"date": "2024-10-25", "close": 21.18, "volume": 422234.0}, {"date": "2024-10-28", "close": 21.41, "volume": 573551.0}, {"date": "2024-10-29", "close": 20.13, "volume": 652100.0}, {"date": "2024-10-30", "close": 21.21, "volume": 564344.0}, {"date": "2024-10-31", "close": 21.33, "volume": 672040.0}, {"date": "2024-11-01", "close": 21.12, "volume": 611268.0}, {"date": "2024-11-04", "close": 21.03, "volume": 420148.0}, {"date": "2024-11-05", "close": 20.55, "volume": 421696.0}, {"date": "2024-11-06", "close": 19.6, "volume": 1175162.0}, {"date": "2024-11-07", "close": 20.26, "volume": 909768.0}, {"date": "2024-11-08", "close": 22.24, "volume": 1588386.0}, {"date": "2024-11-11", "close": 22.25, "volume": 1248245.0}, {"date": "2024-11-12", "close": 20.33, "volume": 1008412.0}, {"date": "2024-11-13", "close": 19.9, "volume": 701753.0}, {"date": "2024-11-14", "close": 20.49, "volume": 397393.0}, {"date": "2024-11-15", "close": 20.92, "volume": 735939.0}, {"date": "2024-11-18", "close": 20.57, "volume": 526008.0}, {"date": "2024-11-19", "close": 20.785, "volume": 471872.0}, {"date": "2024-11-20", "close": 20.81, "volume": 413925.0}, {"date": "2024-11-21", "close": 21.52, "volume": 341887.0}, {"date": "2024-11-22", "close": 21.8, "volume": 585700.0}, {"date": "2024-11-25", "close": 22.16, "volume": 1786913.0}, {"date": "2024-11-26", "close": 22.4, "volume": 437654.0}, {"date": "2024-11-27", "close": 22.4, "volume": 286642.0}, {"date": "2024-11-29", "close": 22.54, "volume": 323219.0}, {"date": "2024-12-02", "close": 22.51, "volume": 654105.0}, {"date": "2024-12-03", "close": 21.92, "volume": 982127.0}, {"date": "2024-12-04", "close": 22.52, "volume": 686194.0}, {"date": "2024-12-05", "close": 22.1, "volume": 793841.0}, {"date": "2024-12-06", "close": 21.87, "volume": 406970.0}, {"date": "2024-12-09", "close": 21.52, "volume": 424193.0}, {"date": "2024-12-10", "close": 21.58, "volume": 705035.0}, {"date": "2024-12-11", "close": 22.28, "volume": 412449.0}, {"date": "2024-12-12", "close": 21.83, "volume": 538421.0}, {"date": "2024-12-13", "close": 21.38, "volume": 699423.0}, {"date": "2024-12-16", "close": 20.18, "volume": 779531.0}, {"date": "2024-12-17", "close": 21.6, "volume": 771905.0}, {"date": "2024-12-18", "close": 20.68, "volume": 616132.0}, {"date": "2024-12-19", "close": 20.3, "volume": 552265.0}, {"date": "2024-12-20", "close": 20.39, "volume": 2068759.0}, {"date": "2024-12-23", "close": 19.86, "volume": 746693.0}, {"date": "2024-12-24", "close": 20.62, "volume": 574620.0}, {"date": "2024-12-26", "close": 20.6, "volume": 748347.0}, {"date": "2024-12-27", "close": 21.17, "volume": 740239.0}, {"date": "2024-12-30", "close": 21.73, "volume": 455330.0}, {"date": "2024-12-31", "close": 22.02, "volume": 885637.0}, {"date": "2025-01-02", "close": 21.79, "volume": 551178.0}, {"date": "2025-01-03", "close": 23.58, "volume": 1198719.0}, {"date": "2025-01-06", "close": 22.44, "volume": 991090.0}, {"date": "2025-01-07", "close": 21.31, "volume": 658301.0}, {"date": "2025-01-08", "close": 21.38, "volume": 487193.0}, {"date": "2025-01-10", "close": 21.75, "volume": 864925.0}, {"date": "2025-01-13", "close": 22.0, "volume": 2559574.0}, {"date": "2025-01-14", "close": 18.96, "volume": 2904444.0}, {"date": "2025-01-15", "close": 18.93, "volume": 1889596.0}, {"date": "2025-01-16", "close": 18.16, "volume": 1257437.0}, {"date": "2025-01-17", "close": 18.4, "volume": 2005644.0}, {"date": "2025-01-21", "close": 16.04, "volume": 2714816.0}, {"date": "2025-01-22", "close": 15.98, "volume": 1266920.0}, {"date": "2025-01-23", "close": 16.0, "volume": 1256337.0}, {"date": "2025-01-24", "close": 16.68, "volume": 1222548.0}, {"date": "2025-01-27", "close": 16.23, "volume": 758073.0}, {"date": "2025-01-28", "close": 15.01, "volume": 1765052.0}, {"date": "2025-01-29", "close": 16.83, "volume": 2636977.0}, {"date": "2025-01-30", "close": 16.76, "volume": 881001.0}, {"date": "2025-01-31", "close": 17.71, "volume": 1226888.0}, {"date": "2025-02-03", "close": 18.34, "volume": 1165320.0}, {"date": "2025-02-04", "close": 17.005, "volume": 1537278.0}, {"date": "2025-02-05", "close": 16.64, "volume": 2045959.0}, {"date": "2025-02-06", "close": 16.51, "volume": 1026927.0}, {"date": "2025-02-07", "close": 16.21, "volume": 734212.0}, {"date": "2025-02-10", "close": 16.16, "volume": 1095113.0}, {"date": "2025-02-11", "close": 15.88, "volume": 1296227.0}, {"date": "2025-02-12", "close": 17.41, "volume": 3627569.0}, {"date": "2025-02-13", "close": 16.55, "volume": 2010708.0}, {"date": "2025-02-14", "close": 16.57, "volume": 642102.0}, {"date": "2025-02-18", "close": 16.08, "volume": 1211688.0}, {"date": "2025-02-19", "close": 15.47, "volume": 1014230.0}, {"date": "2025-02-20", "close": 15.5, "volume": 1246036.0}, {"date": "2025-02-21", "close": 14.93, "volume": 1924218.0}, {"date": "2025-02-24", "close": 14.98, "volume": 847511.0}, {"date": "2025-02-25", "close": 15.53, "volume": 1014550.0}, {"date": "2025-02-26", "close": 15.45, "volume": 841373.0}, {"date": "2025-02-27", "close": 14.98, "volume": 1243427.0}, {"date": "2025-02-28", "close": 14.33, "volume": 1802038.0}, {"date": "2025-03-03", "close": 13.46, "volume": 2126230.0}, {"date": "2025-03-04", "close": 13.04, "volume": 2724435.0}, {"date": "2025-03-05", "close": 12.98, "volume": 1389345.0}, {"date": "2025-03-06", "close": 12.45, "volume": 975156.0}, {"date": "2025-03-07", "close": 11.97, "volume": 830810.0}, {"date": "2025-03-10", "close": 10.95, "volume": 1525772.0}, {"date": "2025-03-11", "close": 10.785, "volume": 1549618.0}, {"date": "2025-03-12", "close": 11.14, "volume": 998163.0}, {"date": "2025-03-13", "close": 11.26, "volume": 1122215.0}, {"date": "2025-03-14", "close": 12.06, "volume": 1046791.0}, {"date": "2025-03-17", "close": 13.19, "volume": 1544445.0}, {"date": "2025-03-18", "close": 12.845, "volume": 697732.0}, {"date": "2025-03-19", "close": 13.22, "volume": 741449.0}, {"date": "2025-03-20", "close": 13.38, "volume": 992184.0}, {"date": "2025-03-21", "close": 12.72, "volume": 3140072.0}, {"date": "2025-03-24", "close": 12.67, "volume": 1059762.0}, {"date": "2025-03-25", "close": 12.23, "volume": 720403.0}, {"date": "2025-03-26", "close": 12.23, "volume": 680964.0}, {"date": "2025-03-27", "close": 13.45, "volume": 1911063.0}, {"date": "2025-03-28", "close": 13.16, "volume": 1425518.0}, {"date": "2025-03-31", "close": 12.68, "volume": 1104286.0}, {"date": "2025-04-01", "close": 12.73, "volume": 1066186.0}, {"date": "2025-04-02", "close": 13.15, "volume": 688977.0}, {"date": "2025-04-03", "close": 11.96, "volume": 1815158.0}, {"date": "2025-04-04", "close": 9.75, "volume": 2272359.0}, {"date": "2025-04-07", "close": 9.83, "volume": 2205124.0}, {"date": "2025-04-08", "close": 8.99, "volume": 1450272.0}, {"date": "2025-04-09", "close": 10.11, "volume": 4250314.0}, {"date": "2025-04-10", "close": 9.145, "volume": 1588790.0}, {"date": "2025-04-11", "close": 9.915, "volume": 1276569.0}, {"date": "2025-04-14", "close": 9.31, "volume": 825694.0}, {"date": "2025-04-15", "close": 9.45, "volume": 1350810.0}, {"date": "2025-04-16", "close": 9.415, "volume": 782058.0}, {"date": "2025-04-17", "close": 9.76, "volume": 960511.0}, {"date": "2025-04-21", "close": 9.22, "volume": 618332.0}, {"date": "2025-04-22", "close": 9.55, "volume": 1025187.0}, {"date": "2025-04-23", "close": 9.93, "volume": 1387841.0}, {"date": "2025-04-24", "close": 10.38, "volume": 797845.0}, {"date": "2025-04-25", "close": 10.48, "volume": 804986.0}, {"date": "2025-04-28", "close": 11.075, "volume": 802368.0}, {"date": "2025-04-29", "close": 10.86, "volume": 648582.0}, {"date": "2025-04-30", "close": 10.6, "volume": 1079598.0}, {"date": "2025-05-01", "close": 10.69, "volume": 991999.0}, {"date": "2025-05-02", "close": 11.25, "volume": 976145.0}, {"date": "2025-05-05", "close": 11.1, "volume": 866835.0}, {"date": "2025-05-06", "close": 11.18, "volume": 726250.0}, {"date": "2025-05-07", "close": 11.35, "volume": 768242.0}, {"date": "2025-05-08", "close": 11.87, "volume": 1329348.0}, {"date": "2025-05-09", "close": 12.32, "volume": 1493555.0}, {"date": "2025-05-12", "close": 13.12, "volume": 1293737.0}, {"date": "2025-05-13", "close": 14.0, "volume": 1504514.0}, {"date": "2025-05-14", "close": 13.87, "volume": 1638847.0}, {"date": "2025-05-15", "close": 13.45, "volume": 1512963.0}, {"date": "2025-05-16", "close": 13.73, "volume": 817252.0}, {"date": "2025-05-19", "close": 13.82, "volume": 806434.0}, {"date": "2025-05-20", "close": 13.78, "volume": 617409.0}, {"date": "2025-05-21", "close": 13.81, "volume": 911884.0}, {"date": "2025-05-22", "close": 14.14, "volume": 887205.0}, {"date": "2025-05-23", "close": 14.15, "volume": 1158606.0}, {"date": "2025-05-27", "close": 14.62, "volume": 1282601.0}, {"date": "2025-05-28", "close": 14.52, "volume": 844135.0}, {"date": "2025-05-29", "close": 14.4, "volume": 732749.0}, {"date": "2025-05-30", "close": 13.98, "volume": 1286129.0}, {"date": "2025-06-02", "close": 13.35, "volume": 893590.0}, {"date": "2025-06-03", "close": 13.2, "volume": 760745.0}, {"date": "2025-06-04", "close": 13.23, "volume": 624693.0}, {"date": "2025-06-05", "close": 13.21, "volume": 546164.0}, {"date": "2025-06-06", "close": 13.44, "volume": 464729.0}, {"date": "2025-06-09", "close": 13.17, "volume": 537742.0}, {"date": "2025-06-10", "close": 13.94, "volume": 747226.0}, {"date": "2025-06-11", "close": 14.15, "volume": 538037.0}, {"date": "2025-06-12", "close": 14.17, "volume": 542803.0}, {"date": "2025-06-13", "close": 15.13, "volume": 2464752.0}, {"date": "2025-06-16", "close": 16.86, "volume": 1883481.0}, {"date": "2025-06-17", "close": 16.875, "volume": 1030903.0}, {"date": "2025-06-18", "close": 16.43, "volume": 1084194.0}, {"date": "2025-06-20", "close": 16.37, "volume": 1582785.0}, {"date": "2025-06-23", "close": 15.85, "volume": 1032752.0}, {"date": "2025-06-24", "close": 15.79, "volume": 733976.0}, {"date": "2025-06-25", "close": 15.55, "volume": 833645.0}, {"date": "2025-06-26", "close": 15.61, "volume": 711184.0}, {"date": "2025-06-27", "close": 15.53, "volume": 10791590.0}, {"date": "2025-06-30", "close": 15.755, "volume": 1061289.0}, {"date": "2025-07-01", "close": 15.54, "volume": 868732.0}, {"date": "2025-07-02", "close": 16.34, "volume": 1282363.0}, {"date": "2025-07-03", "close": 17.06, "volume": 1048786.0}, {"date": "2025-07-07", "close": 16.64, "volume": 879520.0}, {"date": "2025-07-08", "close": 16.35, "volume": 665477.0}, {"date": "2025-07-09", "close": 15.94, "volume": 586493.0}, {"date": "2025-07-10", "close": 16.63, "volume": 514978.0}, {"date": "2025-07-11", "close": 16.78, "volume": 668439.0}, {"date": "2025-07-14", "close": 16.38, "volume": 1296685.0}, {"date": "2025-07-15", "close": 16.18, "volume": 789536.0}, {"date": "2025-07-16", "close": 16.21, "volume": 706171.0}, {"date": "2025-07-17", "close": 16.02, "volume": 731614.0}, {"date": "2025-07-18", "close": 16.14, "volume": 595330.0}, {"date": "2025-07-21", "close": 16.54, "volume": 734544.0}, {"date": "2025-07-22", "close": 17.02, "volume": 681543.0}, {"date": "2025-07-23", "close": 17.1, "volume": 680271.0}, {"date": "2025-07-24", "close": 17.14, "volume": 568690.0}, {"date": "2025-07-25", "close": 16.87, "volume": 542607.0}, {"date": "2025-07-28", "close": 16.81, "volume": 602173.0}, {"date": "2025-07-29", "close": 16.43, "volume": 643290.0}, {"date": "2025-07-30", "close": 16.13, "volume": 621701.0}, {"date": "2025-07-31", "close": 15.94, "volume": 842539.0}, {"date": "2025-08-01", "close": 15.51, "volume": 640136.0}, {"date": "2025-08-04", "close": 15.3, "volume": 712187.0}, {"date": "2025-08-05", "close": 15.51, "volume": 617458.0}, {"date": "2025-08-06", "close": 15.22, "volume": 1246003.0}, {"date": "2025-08-07", "close": 14.91, "volume": 772092.0}, {"date": "2025-08-08", "close": 14.37, "volume": 1172113.0}, {"date": "2025-08-11", "close": 13.27, "volume": 1592012.0}, {"date": "2025-08-12", "close": 14.14, "volume": 1183345.0}, {"date": "2025-08-13", "close": 14.29, "volume": 683916.0}, {"date": "2025-08-14", "close": 13.75, "volume": 669403.0}, {"date": "2025-08-15", "close": 13.6, "volume": 773657.0}, {"date": "2025-08-18", "close": 13.23, "volume": 713868.0}, {"date": "2025-08-19", "close": 13.26, "volume": 642448.0}, {"date": "2025-08-20", "close": 13.84, "volume": 896515.0}, {"date": "2025-08-21", "close": 14.835, "volume": 695066.0}, {"date": "2025-08-22", "close": 15.95, "volume": 2216676.0}, {"date": "2025-08-25", "close": 16.4, "volume": 1336961.0}, {"date": "2025-08-26", "close": 16.0, "volume": 1607180.0}, {"date": "2025-08-27", "close": 16.18, "volume": 516524.0}, {"date": "2025-08-28", "close": 16.33, "volume": 459641.0}, {"date": "2025-08-29", "close": 16.3, "volume": 518291.0}, {"date": "2025-09-02", "close": 16.535, "volume": 501451.0}, {"date": "2025-09-03", "close": 16.76, "volume": 646331.0}, {"date": "2025-09-04", "close": 17.04, "volume": 533584.0}, {"date": "2025-09-05", "close": 17.84, "volume": 803267.0}, {"date": "2025-09-08", "close": 17.27, "volume": 742475.0}, {"date": "2025-09-09", "close": 17.77, "volume": 830270.0}, {"date": "2025-09-10", "close": 17.66, "volume": 777244.0}, {"date": "2025-09-11", "close": 17.61, "volume": 632785.0}, {"date": "2025-09-12", "close": 17.39, "volume": 702548.0}, {"date": "2025-09-15", "close": 17.51, "volume": 528094.0}, {"date": "2025-09-16", "close": 19.26, "volume": 1772648.0}, {"date": "2025-09-17", "close": 18.765, "volume": 1676488.0}, {"date": "2025-09-18", "close": 18.58, "volume": 645415.0}, {"date": "2025-09-19", "close": 18.51, "volume": 1733858.0}, {"date": "2025-09-22", "close": 18.66, "volume": 609642.0}, {"date": "2025-09-23", "close": 18.51, "volume": 814639.0}, {"date": "2025-09-24", "close": 18.51, "volume": 765045.0}, {"date": "2025-09-25", "close": 18.815, "volume": 1634732.0}, {"date": "2025-09-26", "close": 18.75, "volume": 824046.0}, {"date": "2025-09-29", "close": 18.48, "volume": 621110.0}, {"date": "2025-09-30", "close": 18.25, "volume": 542960.0}, {"date": "2025-10-01", "close": 18.42, "volume": 500428.0}, {"date": "2025-10-02", "close": 18.44, "volume": 431345.0}, {"date": "2025-10-03", "close": 18.59, "volume": 591733.0}, {"date": "2025-10-06", "close": 18.23, "volume": 679490.0}, {"date": "2025-10-07", "close": 18.27, "volume": 814175.0}, {"date": "2025-10-08", "close": 18.55, "volume": 511963.0}, {"date": "2025-10-09", "close": 18.18, "volume": 461685.0}, {"date": "2025-10-10", "close": 17.68, "volume": 773068.0}, {"date": "2025-10-13", "close": 18.28, "volume": 604266.0}, {"date": "2025-10-14", "close": 18.62, "volume": 349588.0}, {"date": "2025-10-15", "close": 18.83, "volume": 504462.0}, {"date": "2025-10-16", "close": 18.95, "volume": 671652.0}, {"date": "2025-10-17", "close": 18.19, "volume": 818914.0}, {"date": "2025-10-20", "close": 18.78, "volume": 432452.0}, {"date": "2025-10-21", "close": 18.67, "volume": 404574.0}, {"date": "2025-10-22", "close": 19.64, "volume": 993348.0}, {"date": "2025-10-23", "close": 19.99, "volume": 1298734.0}, {"date": "2025-10-24", "close": 20.1, "volume": 1064377.0}, {"date": "2025-10-27", "close": 20.11, "volume": 720508.0}, {"date": "2025-10-28", "close": 19.9, "volume": 393120.0}, {"date": "2025-10-29", "close": 19.51, "volume": 606691.0}, {"date": "2025-10-30", "close": 19.4, "volume": 395836.0}, {"date": "2025-10-31", "close": 19.56, "volume": 492269.0}, {"date": "2025-11-03", "close": 20.09, "volume": 728550.0}, {"date": "2025-11-04", "close": 19.73, "volume": 890741.0}, {"date": "2025-11-05", "close": 19.49, "volume": 810978.0}, {"date": "2025-11-06", "close": 19.51, "volume": 936536.0}, {"date": "2025-11-07", "close": 19.19, "volume": 2405124.0}, {"date": "2025-11-10", "close": 19.15, "volume": 1215608.0}, {"date": "2025-11-11", "close": 19.28, "volume": 582105.0}, {"date": "2025-11-12", "close": 18.93, "volume": 815827.0}, {"date": "2025-11-13", "close": 18.31, "volume": 1438060.0}, {"date": "2025-11-14", "close": 18.67, "volume": 482155.0}, {"date": "2025-11-17", "close": 18.57, "volume": 748302.0}, {"date": "2025-11-18", "close": 19.08, "volume": 649907.0}, {"date": "2025-11-19", "close": 18.7, "volume": 707260.0}, {"date": "2025-11-20", "close": 18.22, "volume": 583078.0}, {"date": "2025-11-21", "close": 18.65, "volume": 802335.0}, {"date": "2025-11-24", "close": 18.56, "volume": 538819.0}, {"date": "2025-11-25", "close": 19.04, "volume": 493604.0}, {"date": "2025-11-26", "close": 19.03, "volume": 602644.0}, {"date": "2025-11-28", "close": 19.3, "volume": 189167.0}, {"date": "2025-12-01", "close": 19.33, "volume": 417789.0}, {"date": "2025-12-02", "close": 19.52, "volume": 367866.0}, {"date": "2025-12-03", "close": 19.63, "volume": 733189.0}, {"date": "2025-12-04", "close": 19.45, "volume": 413317.0}, {"date": "2025-12-05", "close": 19.34, "volume": 449961.0}, {"date": "2025-12-08", "close": 19.39, "volume": 478751.0}, {"date": "2025-12-09", "close": 19.8, "volume": 467397.0}, {"date": "2025-12-10", "close": 19.96, "volume": 605490.0}, {"date": "2025-12-11", "close": 20.24, "volume": 639803.0}, {"date": "2025-12-12", "close": 20.46, "volume": 679997.0}, {"date": "2025-12-15", "close": 20.42, "volume": 823483.0}, {"date": "2025-12-16", "close": 19.6, "volume": 765903.0}, {"date": "2025-12-17", "close": 19.39, "volume": 796252.0}, {"date": "2025-12-18", "close": 19.51, "volume": 737590.0}, {"date": "2025-12-19", "close": 20.26, "volume": 1420030.0}, {"date": "2025-12-22", "close": 19.95, "volume": 495981.0}, {"date": "2025-12-23", "close": 20.0, "volume": 348402.0}, {"date": "2025-12-24", "close": 19.71, "volume": 254311.0}, {"date": "2025-12-26", "close": 19.69, "volume": 266871.0}, {"date": "2025-12-29", "close": 19.78, "volume": 300009.0}, {"date": "2025-12-30", "close": 19.73, "volume": 480887.0}, {"date": "2025-12-31", "close": 19.87, "volume": 410564.0}, {"date": "2026-01-02", "close": 19.55, "volume": 466966.0}, {"date": "2026-01-05", "close": 19.52, "volume": 1888600.0}, {"date": "2026-01-06", "close": 19.59, "volume": 1652970.0}, {"date": "2026-01-07", "close": 19.77, "volume": 860566.0}, {"date": "2026-01-08", "close": 20.13, "volume": 1269391.0}, {"date": "2026-01-09", "close": 19.87, "volume": 1190933.0}, {"date": "2026-01-12", "close": 19.98, "volume": 888816.0}, {"date": "2026-01-13", "close": 19.89, "volume": 765690.0}, {"date": "2026-01-14", "close": 20.1, "volume": 986746.0}, {"date": "2026-01-15", "close": 20.56, "volume": 2255042.0}, {"date": "2026-01-16", "close": 20.33, "volume": 1820469.0}, {"date": "2026-01-20", "close": 20.58, "volume": 1975652.0}, {"date": "2026-01-21", "close": 20.74, "volume": 700054.0}, {"date": "2026-01-22", "close": 20.85, "volume": 1440951.0}, {"date": "2026-01-23", "close": 21.125, "volume": 1611745.0}, {"date": "2026-01-26", "close": 21.47, "volume": 1115217.0}, {"date": "2026-01-27", "close": 22.13, "volume": 1870280.0}, {"date": "2026-01-28", "close": 21.59, "volume": 1441179.0}, {"date": "2026-01-29", "close": 22.39, "volume": 1563801.0}, {"date": "2026-01-30", "close": 22.41, "volume": 1023865.0}, {"date": "2026-02-02", "close": 22.73, "volume": 1217913.0}, {"date": "2026-02-03", "close": 23.99, "volume": 2282288.0}, {"date": "2026-02-04", "close": 24.51, "volume": 2122710.0}, {"date": "2026-02-05", "close": 24.54, "volume": 936398.0}, {"date": "2026-02-06", "close": 25.19, "volume": 1700955.0}, {"date": "2026-02-09", "close": 25.76, "volume": 1278020.0}, {"date": "2026-02-10", "close": 25.17, "volume": 979342.0}, {"date": "2026-02-11", "close": 25.69, "volume": 1409984.0}, {"date": "2026-02-12", "close": 25.98, "volume": 912790.0}, {"date": "2026-02-13", "close": 28.61, "volume": 3098321.0}, {"date": "2026-02-17", "close": 28.73, "volume": 1684949.0}, {"date": "2026-02-18", "close": 29.5, "volume": 1326630.0}, {"date": "2026-02-19", "close": 29.39, "volume": 916595.0}, {"date": "2026-02-20", "close": 28.14, "volume": 1189722.0}, {"date": "2026-02-23", "close": 29.0, "volume": 1848344.0}, {"date": "2026-02-24", "close": 29.25, "volume": 939078.0}, {"date": "2026-02-25", "close": 29.59, "volume": 918008.0}, {"date": "2026-02-26", "close": 30.22, "volume": 1722028.0}, {"date": "2026-02-27", "close": 26.96, "volume": 2680179.0}, {"date": "2026-03-02", "close": 27.41, "volume": 1526619.0}, {"date": "2026-03-03", "close": 27.89, "volume": 1760556.0}, {"date": "2026-03-04", "close": 29.32, "volume": 1474366.0}, {"date": "2026-03-05", "close": 30.29, "volume": 1700461.0}, {"date": "2026-03-06", "close": 30.4, "volume": 2067832.0}, {"date": "2026-03-09", "close": 29.34, "volume": 1349147.0}, {"date": "2026-03-10", "close": 28.85, "volume": 890483.0}, {"date": "2026-03-11", "close": 29.08, "volume": 1392478.0}, {"date": "2026-03-12", "close": 28.74, "volume": 1365780.0}, {"date": "2026-03-13", "close": 28.59, "volume": 829981.0}, {"date": "2026-03-16", "close": 28.28, "volume": 661653.0}, {"date": "2026-03-17", "close": 28.63, "volume": 950725.0}, {"date": "2026-03-18", "close": 29.11, "volume": 1026886.0}, {"date": "2026-03-19", "close": 28.72, "volume": 1131981.0}, {"date": "2026-03-20", "close": 28.04, "volume": 2903857.0}, {"date": "2026-03-23", "close": 28.06, "volume": 1185568.0}, {"date": "2026-03-24", "close": 29.25, "volume": 1333089.0}, {"date": "2026-03-25", "close": 29.99, "volume": 1107699.0}, {"date": "2026-03-26", "close": 30.79, "volume": 1226353.0}, {"date": "2026-03-27", "close": 32.06, "volume": 1697772.0}, {"date": "2026-03-30", "close": 35.04, "volume": 4639901.0}, {"date": "2026-03-31", "close": 35.9, "volume": 2357504.0}, {"date": "2026-04-01", "close": 34.59, "volume": 2367189.0}, {"date": "2026-04-02", "close": 35.06, "volume": 1094172.0}, {"date": "2026-04-06", "close": 35.72, "volume": 668005.0}, {"date": "2026-04-07", "close": 34.73, "volume": 1451552.0}, {"date": "2026-04-08", "close": 34.5, "volume": 938416.0}, {"date": "2026-04-09", "close": 33.45, "volume": 962352.0}, {"date": "2026-04-10", "close": 33.65, "volume": 1152049.0}, {"date": "2026-04-13", "close": 32.9, "volume": 1427981.0}, {"date": "2026-04-14", "close": 32.24, "volume": 637777.0}, {"date": "2026-04-15", "close": 32.0, "volume": 1140153.0}, {"date": "2026-04-16", "close": 32.54, "volume": 1146137.0}, {"date": "2026-04-17", "close": 32.21, "volume": 1677802.0}, {"date": "2026-04-20", "close": 32.07, "volume": 803794.0}, {"date": "2026-04-21", "close": 32.53, "volume": 650010.0}, {"date": "2026-04-22", "close": 32.48, "volume": 639280.0}, {"date": "2026-04-23", "close": 32.78, "volume": 644202.0}, {"date": "2026-04-24", "close": 30.59, "volume": 1398748.0}, {"date": "2026-04-27", "close": 30.75, "volume": 550256.0}, {"date": "2026-04-28", "close": 30.51, "volume": 720883.0}, {"date": "2026-04-29", "close": 32.53, "volume": 1122914.0}, {"date": "2026-04-30", "close": 32.72, "volume": 619226.0}, {"date": "2026-05-01", "close": 33.68, "volume": 923424.0}, {"date": "2026-05-04", "close": 34.15, "volume": 1028430.0}, {"date": "2026-05-05", "close": 36.02, "volume": 1351058.0}, {"date": "2026-05-06", "close": 34.5, "volume": 1439632.0}, {"date": "2026-05-07", "close": 34.61, "volume": 1033685.0}, {"date": "2026-05-08", "close": 32.08, "volume": 2220756.0}, {"date": "2026-05-11", "close": 32.32, "volume": 1268170.0}, {"date": "2026-05-12", "close": 32.12, "volume": 770427.0}, {"date": "2026-05-13", "close": 31.43, "volume": 1271608.0}, {"date": "2026-05-14", "close": 31.33, "volume": 570130.0}, {"date": "2026-05-15", "close": 31.38, "volume": 771195.0}, {"date": "2026-05-18", "close": 32.35, "volume": 561160.0}, {"date": "2026-05-19", "close": 32.23, "volume": 708794.0}, {"date": "2026-05-20", "close": 31.92, "volume": 714617.0}, {"date": "2026-05-21", "close": 32.87, "volume": 719493.0}, {"date": "2026-05-22", "close": 34.22, "volume": 899916.0}, {"date": "2026-05-26", "close": 33.97, "volume": 879722.0}, {"date": "2026-05-27", "close": 34.08, "volume": 655059.0}, {"date": "2026-05-28", "close": 35.5, "volume": 840990.0}, {"date": "2026-05-29", "close": 35.47, "volume": 909349.0}, {"date": "2026-06-01", "close": 35.82, "volume": 720952.0}, {"date": "2026-06-02", "close": 36.11, "volume": 778142.0}, {"date": "2026-06-03", "close": 37.37, "volume": 1443972.0}, {"date": "2026-06-04", "close": 37.41, "volume": 609777.0}, {"date": "2026-06-05", "close": 35.17, "volume": 1334572.0}, {"date": "2026-06-08", "close": 35.5, "volume": 559983.0}, {"date": "2026-06-09", "close": 34.05, "volume": 1076085.0}, {"date": "2026-06-10", "close": 34.65, "volume": 679558.0}, {"date": "2026-06-11", "close": 34.92, "volume": 686594.0}, {"date": "2026-06-12", "close": 34.42, "volume": 657920.0}, {"date": "2026-06-15", "close": 33.41, "volume": 916869.0}, {"date": "2026-06-16", "close": 32.69, "volume": 781899.0}, {"date": "2026-06-17", "close": 33.15, "volume": 652264.0}, {"date": "2026-06-18", "close": 32.64, "volume": 1333014.0}, {"date": "2026-06-22", "close": 33.25, "volume": 641737.0}, {"date": "2026-06-23", "close": 32.83, "volume": 699713.0}, {"date": "2026-06-24", "close": 32.74, "volume": 856813.0}, {"date": "2026-06-25", "close": 34.27, "volume": 505210.0}, {"date": "2026-06-26", "close": 35.08, "volume": 2688794.0}, {"date": "2026-06-29", "close": 35.83, "volume": 770786.0}, {"date": "2026-06-30", "close": 36.02, "volume": 657351.0}, {"date": "2026-07-01", "close": 36.43, "volume": 863015.0}, {"date": "2026-07-02", "close": 36.42, "volume": 744781.0}, {"date": "2026-07-06", "close": 36.87, "volume": 537138.0}, {"date": "2026-07-07", "close": 37.17, "volume": 816129.0}, {"date": "2026-07-08", "close": 38.79, "volume": 1097853.0}, {"date": "2026-07-09", "close": 39.0, "volume": 839107.0}, {"date": "2026-07-10", "close": 39.47, "volume": 665536.0}, {"date": "2026-07-13", "close": 39.58, "volume": 1727034.0}, {"date": "2026-07-14", "close": 39.57, "volume": 1290332.0}, {"date": "2026-07-15", "close": 40.01, "volume": 1081191.0}, {"date": "2026-07-16", "close": 41.08, "volume": 1729672.0}, {"date": "2026-07-17", "close": 42.83, "volume": 2744434.0}, {"date": "2026-07-20", "close": 43.44, "volume": 867741.0}, {"date": "2026-07-21", "close": 44.17, "volume": 856644.0}, {"date": "2026-07-22", "close": 44.14, "volume": 755759.0}, {"date": "2026-07-23", "close": 42.82, "volume": 1279887.0}, {"date": "2026-07-24", "close": 41.69, "volume": 1424765.0}, {"date": "2026-07-27", "close": 41.28, "volume": 1057826.0}, {"date": "2026-07-28", "close": 41.48, "volume": 903591.0}, {"date": "2026-07-29", "close": 42.4, "volume": 778700.0}, {"date": "2026-07-30", "close": 43.75, "volume": 1228550.0}, {"date": "2026-07-31", "close": 44.19, "volume": 742213.0}, {"date": "2026-08-03", "close": 42.37, "volume": 1347638.0}, {"date": "2026-08-04", "close": 41.56, "volume": 1193961.0}, {"date": "2026-08-05", "close": 40.26, "volume": 1161408.0}, {"date": "2026-08-06", "close": 41.88, "volume": 1391553.0}, {"date": "2026-08-07", "close": 39.48, "volume": 2261703.0}, {"date": "2026-08-10", "close": 45.47, "volume": 2670826.0}, {"date": "2026-08-11", "close": 46.04, "volume": 1578299.0}, {"date": "2026-08-12", "close": 47.19, "volume": 1460497.0}, {"date": "2026-08-13", "close": 48.79, "volume": 1286022.0}, {"date": "2026-08-14", "close": 47.72, "volume": 758529.0}, {"date": "2026-08-17", "close": 48.35, "volume": 923210.0}, {"date": "2026-08-18", "close": 50.81, "volume": 1385641.0}, {"date": "2026-08-19", "close": 49.19, "volume": 1064507.0}, {"date": "2026-08-20", "close": 48.29, "volume": 835042.0}, {"date": "2026-08-21", "close": 49.01, "volume": 889451.0}, {"date": "2026-08-24", "close": 47.32, "volume": 966265.0}, {"date": "2026-08-25", "close": 47.03, "volume": 834546.0}, {"date": "2026-08-26", "close": 47.79, "volume": 823910.0}, {"date": "2026-08-27", "close": 45.77, "volume": 1006328.0}, {"date": "2026-08-28", "close": 47.75, "volume": 1259464.0}, {"date": "2026-08-31", "close": 49.73, "volume": 1085398.0}, {"date": "2026-09-01", "close": 51.52, "volume": 2047783.0}, {"date": "2026-09-02", "close": 53.07, "volume": 1435506.0}, {"date": "2026-09-03", "close": 53.5, "volume": 1180846.0}, {"date": "2026-09-04", "close": 53.13, "volume": 573774.0}, {"date": "2026-09-08", "close": 53.91, "volume": 1604284.0}, {"date": "2026-09-09", "close": 55.69, "volume": 1257234.0}, {"date": "2026-09-10", "close": 56.44, "volume": 1369385.0}, {"date": "2026-09-11", "close": 56.8, "volume": 1278890.0}, {"date": "2026-09-14", "close": 56.55, "volume": 1312385.0}, {"date": "2026-09-15", "close": 57.55, "volume": 1194664.0}, {"date": "2026-09-16", "close": 58.01, "volume": 1951163.0}, {"date": "2026-09-17", "close": 59.05, "volume": 1296525.0}, {"date": "2026-09-18", "close": 59.0, "volume": 2675119.0}, {"date": "2026-09-21", "close": 58.12, "volume": 1554245.0}, {"date": "2026-09-22", "close": 56.42, "volume": 1658738.0}, {"date": "2026-09-23", "close": 54.38, "volume": 2214936.0}, {"date": "2026-09-24", "close": 53.85, "volume": 1300401.0}, {"date": "2026-09-25", "close": 53.65, "volume": 1646923.0}, {"date": "2026-09-28", "close": 52.61, "volume": 1340317.0}, {"date": "2026-09-29", "close": 53.23, "volume": 858947.0}, {"date": "2026-09-30", "close": 52.38, "volume": 2186800.0}, {"date": "2026-10-01", "close": 53.72, "volume": 2630803.0}, {"date": "2026-10-02", "close": 55.28, "volume": 1518184.0}, {"date": "2026-10-05", "close": 56.03, "volume": 1289795.0}, {"date": "2026-10-06", "close": 56.21, "volume": 851102.0}, {"date": "2026-10-07", "close": 56.29, "volume": 949291.0}, {"date": "2026-10-08", "close": 57.75, "volume": 1390767.0}, {"date": "2026-10-09", "close": 56.42, "volume": 1109702.0}, {"date": "2026-10-12", "close": 57.17, "volume": 729444.0}, {"date": "2026-10-13", "close": 58.59, "volume": 2004627.0}, {"date": "2026-10-14", "close": 57.53, "volume": 1823070.0}, {"date": "2026-10-15", "close": 58.24, "volume": 1147707.0}, {"date": "2026-10-16", "close": 57.75, "volume": 1703259.0}, {"date": "2026-10-19", "close": 55.54, "volume": 1687914.0}, {"date": "2026-10-20", "close": 56.05, "volume": 1193199.0}, {"date": "2026-10-21", "close": 52.59, "volume": 1938017.0}, {"date": "2026-10-22", "close": 49.32, "volume": 2464793.0}, {"date": "2026-10-23", "close": 49.305, "volume": 1225111.0}, {"date": "2026-10-26", "close": 52.17, "volume": 1693282.0}, {"date": "2026-10-27", "close": 49.89, "volume": 1575565.0}, {"date": "2026-10-28", "close": 49.89, "volume": 778673.0}, {"date": "2026-10-29", "close": 48.525, "volume": 1426433.0}, {"date": "2026-10-30", "close": 49.65, "volume": 1221206.0}], "refreshing": true}