{"ticker": "CMCL", "overview": {"cik": "766011", "ticker": "CMCL", "name": "Caledonia Mining Corp Plc", "industry": "Gold and Silver Ores", "country": "", "sic": "1040", "announcements": [{"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0002123122-26-000004", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-17", "title": "FORM 6-K", "accession": "0001683168-26-006499", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-10", "title": "FORM 6-K", "accession": "0001104659-26-092896", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-10", "title": "FORM 6-K", "accession": "0001683168-26-006121", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-08-06", "title": "AMENDMENT NO. 1", "accession": "0001683168-26-006048", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001683168-26-005847", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "FORM 6-K", "accession": "0001683168-26-005785", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002149", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-23", "title": "CURRENT REPORT", "accession": "0001683168-26-005719", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "CURRENT REPORT", "accession": "0001683168-26-005663", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-07-20", "title": "FORM 6-KA", "accession": "0001683168-26-005635", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-20", "title": "FORM 6-K", "accession": "0001683168-26-005626", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "CURRENT REPORT", "accession": "0001683168-26-005556", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "CURRENT REPORT", "accession": "0001683168-26-005533", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-10", "title": "FORM 6-K", "accession": "0001683168-26-005424", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "FORM 6-K", "accession": "0001683168-26-005369", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "FORM 6-K", "accession": "0001683168-26-005340", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "CURRENT REPORT", "accession": "0001683168-26-005210", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0002118983-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-12", "title": "FORM 6-K", "accession": "0001683168-26-004782", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "CURRENT REPORT", "accession": "0001683168-26-004780", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-10", "title": "FORM 6-K", "accession": "0001683168-26-004673", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-22", "title": "FORM 6-K", "accession": "0001683168-26-004226", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "FORM 6-K", "accession": "0001683168-26-004138", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0002123122-26-000003", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 1, "buy_sum": 492842.0, "sell_n": 0, "sell_sum": 0, "net": 492842.0, "insiders": 1, "first_date": "2026-08-13", "last_date": "2026-08-13"}, "metrics": {"ticker": "CMCL", "has_prices": true, "as_of": "2026-10-08", "last": 24.41, "prev_close": 24.15, "change": 0.26000000000000156, "change_pct": 0.01076604554865431, "session_volume": 239231.0, "vwap_5": 24.3417567672794, "vwap_20": 24.19072342037483, "vwap_60": 24.218835783645723, "vwap_250": 23.040016278824588, "high_52w": 32.85, "low_52w": 16.01, "avg_volume_20": 197329.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002123122-26-000004", "src": "INSIDERS", "ticker": "CMCL", "cik": "766011", "company": "Caledonia Mining Corp Plc", "company_raw": "Caledonia Mining Corp Plc", "who": "July Ndlovu", "who_key": "Ndlovu July", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 492842.0, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "Board insider adds $493K of CMCL", "source_url": "https://www.sec.gov/Archives/edgar/data/2123122/000212312226000004/0002123122-26-000004-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117584}, {"id": "13DG-0002012383-26-002149", "src": "13DG", "ticker": "CMCL", "cik": "766011", "company": "Caledonia Mining Corp Plc", "company_raw": "Caledonia Mining Corp Plc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "BlackRock, Inc. takes a 5.4% passive stake in CMCL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002149-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142064}, {"id": "13DG-0002012383-26-001662", "src": "13DG", "ticker": "CMCL", "cik": "766011", "company": "Caledonia Mining Corp Plc", "company_raw": "Caledonia Mining Corp Plc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "BlackRock, Inc. adjusts its stake in CMCL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001662-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273104}], "recent_buys": [{"id": "0002123122-26-000004", "src": "INSIDERS", "ticker": "CMCL", "cik": "766011", "company": "Caledonia Mining Corp Plc", "company_raw": "Caledonia Mining Corp Plc", "who": "July Ndlovu", "who_key": "Ndlovu July", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 492842.0, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "Board insider adds $493K of CMCL", "source_url": "https://www.sec.gov/Archives/edgar/data/2123122/000212312226000004/0002123122-26-000004-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117584}], "institutional": [{"id": "13DG-0002012383-26-002149", "src": "13DG", "ticker": "CMCL", "cik": "766011", "company": "Caledonia Mining Corp Plc", "company_raw": "Caledonia Mining Corp Plc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "BlackRock, Inc. takes a 5.4% passive stake in CMCL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002149-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142064}, {"id": "13DG-0002012383-26-001662", "src": "13DG", "ticker": "CMCL", "cik": "766011", "company": "Caledonia Mining Corp Plc", "company_raw": "Caledonia Mining Corp Plc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "", "headline": "BlackRock, Inc. adjusts its stake in CMCL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001662-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273104}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Caledonia Mining Corporation Plc Common Shares", "new_value": "Caledonia Mining Corp Plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000766011", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000766011", "applied": 1, "detected_at": "2026-09-10T23:40:10.183652"}]}, "key_people": [{"who": "July Ndlovu", "who_key": "Ndlovu July", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 492842.0, "sold": 0, "net": 492842.0, "trades": 1, "top_score": 48.7, "lean": "buying", "history": [{"action": "BUY", "amount": 492842.0, "date": "2026-08-13", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2123122/000212312226000004/0002123122-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 492842.0, "date": "2026-08-13", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2123122/000212312226000004/0002123122-26-000004-index.htm"}}], "activity": [{"date": "2026-08-13", "net": 492842.0}], "announcements": [{"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0002123122-26-000004", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-17", "title": "FORM 6-K", "accession": "0001683168-26-006499", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-10", "title": "FORM 6-K", "accession": "0001104659-26-092896", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-10", "title": "FORM 6-K", "accession": "0001683168-26-006121", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-08-06", "title": "AMENDMENT NO. 1", "accession": "0001683168-26-006048", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001683168-26-005847", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "FORM 6-K", "accession": "0001683168-26-005785", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002149", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-23", "title": "CURRENT REPORT", "accession": "0001683168-26-005719", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "CURRENT REPORT", "accession": "0001683168-26-005663", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-07-20", "title": "FORM 6-KA", "accession": "0001683168-26-005635", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-20", "title": "FORM 6-K", "accession": "0001683168-26-005626", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "CURRENT REPORT", "accession": "0001683168-26-005556", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "CURRENT REPORT", "accession": "0001683168-26-005533", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-10", "title": "FORM 6-K", "accession": "0001683168-26-005424", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "FORM 6-K", "accession": "0001683168-26-005369", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "FORM 6-K", "accession": "0001683168-26-005340", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "CURRENT REPORT", "accession": "0001683168-26-005210", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0002118983-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-12", "title": "FORM 6-K", "accession": "0001683168-26-004782", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "CURRENT REPORT", "accession": "0001683168-26-004780", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-10", "title": "FORM 6-K", "accession": "0001683168-26-004673", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-22", "title": "FORM 6-K", "accession": "0001683168-26-004226", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "FORM 6-K", "accession": "0001683168-26-004138", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0002123122-26-000003", "price_sensitive": false}], "performance": {"ticker": "CMCL", "has_prices": true, "summary": {"n": 1, "avg": 0.33315128345166584, "win_rate": 1.0, "best": 0.33315128345166584, "worst": 0.33315128345166584, "as_of": "2026-10-08"}, "buys": [{"who": "Ndlovu July", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 492842.0, "date": "2026-08-13", "score": 48.7, "ref_price": 18.31, "return": 0.33315128345166584}]}, "price_series": [{"date": "2017-06-27", "close": 7.7, "volume": null}, {"date": "2017-06-28", "close": 7.7, "volume": null}, {"date": "2017-06-29", "close": 6.28, "volume": 750.0}, {"date": "2017-06-30", "close": 6.28, "volume": null}, {"date": "2017-07-03", "close": 6.28, "volume": null}, {"date": "2017-07-05", "close": 6.19, "volume": 100.0}, {"date": "2017-07-06", "close": 6.19, "volume": null}, {"date": "2017-07-07", "close": 6.0, "volume": 2500.0}, {"date": "2017-07-10", "close": 6.0, "volume": 16950.0}, {"date": "2017-07-11", "close": 6.16, "volume": 4986.0}, {"date": "2017-07-12", "close": 6.35, "volume": 2081.0}, {"date": "2017-07-13", "close": 6.2, "volume": 588.0}, {"date": "2017-07-14", "close": 6.35, "volume": 6286.0}, {"date": "2017-07-17", "close": 6.4, "volume": 467.0}, {"date": "2017-07-18", "close": 6.41, "volume": 4447.0}, {"date": "2017-07-19", "close": 6.37, "volume": 3321.0}, {"date": "2017-07-20", "close": 6.4, "volume": 4048.0}, {"date": "2017-07-21", "close": 6.432, "volume": 875.0}, {"date": "2017-07-24", "close": 6.64, "volume": 3242.0}, {"date": "2017-07-25", "close": 6.45, "volume": 1840.0}, {"date": "2017-07-26", "close": 6.55, "volume": 3300.0}, {"date": "2017-07-27", "close": 6.55, "volume": 4682.0}, {"date": "2017-07-28", "close": 6.51, "volume": 3620.0}, {"date": "2017-07-31", "close": 6.4615, "volume": 5965.0}, {"date": "2017-08-01", "close": 6.4246, "volume": 12314.0}, {"date": "2017-08-02", "close": 6.4, "volume": 4700.0}, {"date": "2017-08-03", "close": 6.4, "volume": 12228.0}, {"date": "2017-08-04", "close": 6.2703, "volume": 11634.0}, {"date": "2017-08-07", "close": 6.2703, "volume": 1691.0}, {"date": "2017-08-08", "close": 6.7354, "volume": 8423.0}, {"date": "2017-08-09", "close": 6.7447, "volume": 1040.0}, {"date": "2017-08-10", "close": 6.7, "volume": 1220.0}, {"date": "2017-08-11", "close": 6.74, "volume": 2261.0}, {"date": "2017-08-14", "close": 6.62, "volume": 5220.0}, {"date": "2017-08-15", "close": 6.4299, "volume": 12361.0}, {"date": "2017-08-16", "close": 6.5, "volume": 782.0}, {"date": "2017-08-17", "close": 6.45, "volume": 880.0}, {"date": "2017-08-18", "close": 6.545, "volume": 6060.0}, {"date": "2017-08-21", "close": 6.535, "volume": 1065.0}, {"date": "2017-08-22", "close": 6.5, "volume": 5496.0}, {"date": "2017-08-23", "close": 6.55, "volume": 1020.0}, {"date": "2017-08-24", "close": 6.54, "volume": 180.0}, {"date": "2017-08-25", "close": 6.52, "volume": 2071.0}, {"date": "2017-08-28", "close": 6.52, "volume": 3720.0}, {"date": "2017-08-29", "close": 6.4, "volume": 2153.0}, {"date": "2017-08-30", "close": 6.449, "volume": 1500.0}, {"date": "2017-08-31", "close": 6.43, "volume": 24679.0}, {"date": "2017-09-01", "close": 6.47, "volume": 6448.0}, {"date": "2017-09-05", "close": 6.59, "volume": 8246.0}, {"date": "2017-09-06", "close": 6.41, "volume": 13638.0}, {"date": "2017-09-07", "close": 6.47, "volume": 3163.0}, {"date": "2017-09-08", "close": 6.4871, "volume": 406.0}, {"date": "2017-09-11", "close": 6.45, "volume": 4968.0}, {"date": "2017-09-12", "close": 6.46, "volume": 1401.0}, {"date": "2017-09-13", "close": 6.4693, "volume": 3368.0}, {"date": "2017-09-14", "close": 6.33, "volume": 4059.0}, {"date": "2017-09-15", "close": 6.34, "volume": 1710.0}, {"date": "2017-09-18", "close": 6.05, "volume": 4883.0}, {"date": "2017-09-19", "close": 6.0854, "volume": 5296.0}, {"date": "2017-09-20", "close": 6.0812, "volume": 1004.0}, {"date": "2017-09-21", "close": 5.95, "volume": 5660.0}, {"date": "2017-09-22", "close": 5.8708, "volume": 9048.0}, {"date": "2017-09-25", "close": 5.7, "volume": 2193.0}, {"date": "2017-09-26", "close": 5.8, "volume": 8946.0}, {"date": "2017-09-27", "close": 5.78, "volume": 2060.0}, {"date": "2017-09-28", "close": 5.74, "volume": 2900.0}, {"date": "2017-09-29", "close": 5.73, "volume": 4506.0}, {"date": "2017-10-02", "close": 5.74, "volume": 1624.0}, {"date": "2017-10-03", "close": 5.74, "volume": null}, {"date": "2017-10-04", "close": 5.69, "volume": 599.0}, {"date": "2017-10-05", "close": 5.78, "volume": 2196.0}, {"date": "2017-10-06", "close": 5.7456, "volume": 3803.0}, {"date": "2017-10-09", "close": 5.7456, "volume": 1031.0}, {"date": "2017-10-10", "close": 5.76, "volume": 2989.0}, {"date": "2017-10-11", "close": 5.79, "volume": 2496.0}, {"date": "2017-10-12", "close": 5.7837, "volume": 1240.0}, {"date": "2017-10-13", "close": 5.9592, "volume": 5831.0}, {"date": "2017-10-16", "close": 5.85, "volume": 332.0}, {"date": "2017-10-17", "close": 5.6462, "volume": 7791.0}, {"date": "2017-10-18", "close": 5.6595, "volume": 1209.0}, {"date": "2017-10-19", "close": 5.66, "volume": 560.0}, {"date": "2017-10-20", "close": 5.6, "volume": 12274.0}, {"date": "2017-10-23", "close": 5.42, "volume": 7700.0}, {"date": "2017-10-24", "close": 5.49, "volume": 280.0}, {"date": "2017-10-25", "close": 5.51, "volume": 293.0}, {"date": "2017-10-26", "close": 5.2274, "volume": 33130.0}, {"date": "2017-10-27", "close": 5.283, "volume": 2205.0}, {"date": "2017-10-30", "close": 5.35, "volume": 4416.0}, {"date": "2017-10-31", "close": 5.386, "volume": 1110.0}, {"date": "2017-11-01", "close": 5.3705, "volume": 785.0}, {"date": "2017-11-02", "close": 5.43, "volume": 5705.0}, {"date": "2017-11-03", "close": 5.4672, "volume": 3653.0}, {"date": "2017-11-06", "close": 5.55, "volume": 647.0}, {"date": "2017-11-07", "close": 5.511, "volume": 4180.0}, {"date": "2017-11-08", "close": 5.46, "volume": 3169.0}, {"date": "2017-11-09", "close": 5.4609, "volume": 3176.0}, {"date": "2017-11-10", "close": 5.45, "volume": 2002.0}, {"date": "2017-11-13", "close": 5.5066, "volume": 9126.0}, {"date": "2017-11-14", "close": 5.5, "volume": 13219.0}, {"date": "2017-11-15", "close": 5.461, "volume": 12568.0}, {"date": "2017-11-16", "close": 5.49, "volume": 7833.0}, {"date": "2017-11-17", "close": 5.91, "volume": 17069.0}, {"date": "2017-11-20", "close": 6.2335, "volume": 13417.0}, {"date": "2017-11-21", "close": 6.35, "volume": 5939.0}, {"date": "2017-11-22", "close": 6.78, "volume": 19613.0}, {"date": "2017-11-24", "close": 7.35, "volume": 43787.0}, {"date": "2017-11-27", "close": 7.32, "volume": 35489.0}, {"date": "2017-11-28", "close": 7.45, "volume": 6144.0}, {"date": "2017-11-29", "close": 7.66, "volume": 6256.0}, {"date": "2017-11-30", "close": 6.99, "volume": 8466.0}, {"date": "2017-12-01", "close": 6.51, "volume": 3870.0}, {"date": "2017-12-04", "close": 6.52, "volume": 8054.0}, {"date": "2017-12-05", "close": 6.5, "volume": 4726.0}, {"date": "2017-12-06", "close": 6.46, "volume": 2435.0}, {"date": "2017-12-07", "close": 6.45, "volume": 5897.0}, {"date": "2017-12-08", "close": 6.55, "volume": 3152.0}, {"date": "2017-12-11", "close": 6.64, "volume": 14759.0}, {"date": "2017-12-12", "close": 6.6605, "volume": 991.0}, {"date": "2017-12-13", "close": 6.84, "volume": 7269.0}, {"date": "2017-12-14", "close": 6.87, "volume": 11219.0}, {"date": "2017-12-15", "close": 6.65, "volume": 12625.0}, {"date": "2017-12-18", "close": 6.88, "volume": 10836.0}, {"date": "2017-12-19", "close": 6.8, "volume": 964.0}, {"date": "2017-12-20", "close": 6.86, "volume": 20917.0}, {"date": "2017-12-21", "close": 6.94, "volume": 4275.0}, {"date": "2017-12-22", "close": 6.91, "volume": 2087.0}, {"date": "2017-12-26", "close": 6.96, "volume": 14265.0}, {"date": "2017-12-27", "close": 7.1501, "volume": 9418.0}, {"date": "2017-12-28", "close": 7.3365, "volume": 7219.0}, {"date": "2017-12-29", "close": 7.39, "volume": 4779.0}, {"date": "2018-01-02", "close": 7.58, "volume": 8607.0}, {"date": "2018-01-03", "close": 7.4, "volume": 1576.0}, {"date": "2018-01-04", "close": 7.4, "volume": 4993.0}, {"date": "2018-01-05", "close": 7.4342, "volume": 289.0}, {"date": "2018-01-08", "close": 7.4585, "volume": 4819.0}, {"date": "2018-01-09", "close": 7.5, "volume": 7758.0}, {"date": "2018-01-10", "close": 7.35, "volume": 6723.0}, {"date": "2018-01-11", "close": 7.34, "volume": 6505.0}, {"date": "2018-01-12", "close": 7.52, "volume": 8216.0}, {"date": "2018-01-16", "close": 7.59, "volume": 12692.0}, {"date": "2018-01-17", "close": 7.5, "volume": 10855.0}, {"date": "2018-01-18", "close": 7.38, "volume": 4890.0}, {"date": "2018-01-19", "close": 7.5902, "volume": 8243.0}, {"date": "2018-01-22", "close": 7.4, "volume": 1657.0}, {"date": "2018-01-23", "close": 7.5099, "volume": 7971.0}, {"date": "2018-01-24", "close": 7.48, "volume": 9801.0}, {"date": "2018-01-25", "close": 7.4601, "volume": 3029.0}, {"date": "2018-01-26", "close": 7.5748, "volume": 2211.0}, {"date": "2018-01-29", "close": 7.7, "volume": 15014.0}, {"date": "2018-01-30", "close": 7.4433, "volume": 12843.0}, {"date": "2018-01-31", "close": 7.46, "volume": 3384.0}, {"date": "2018-02-01", "close": 7.47, "volume": 7878.0}, {"date": "2018-02-02", "close": 7.25, "volume": 20862.0}, {"date": "2018-02-05", "close": 6.9321, "volume": 6669.0}, {"date": "2018-02-06", "close": 7.15, "volume": 9906.0}, {"date": "2018-02-07", "close": 7.08, "volume": 7346.0}, {"date": "2018-02-08", "close": 7.2, "volume": 26153.0}, {"date": "2018-02-09", "close": 7.2001, "volume": 15894.0}, {"date": "2018-02-12", "close": 7.37, "volume": 4483.0}, {"date": "2018-02-13", "close": 7.3393, "volume": 1475.0}, {"date": "2018-02-14", "close": 7.4416, "volume": 12696.0}, {"date": "2018-02-15", "close": 7.4068, "volume": 1538.0}, {"date": "2018-02-16", "close": 7.35, "volume": 3449.0}, {"date": "2018-02-20", "close": 7.39, "volume": 5059.0}, {"date": "2018-02-21", "close": 7.35, "volume": 709.0}, {"date": "2018-02-22", "close": 7.26, "volume": 1219.0}, {"date": "2018-02-23", "close": 7.35, "volume": 7014.0}, {"date": "2018-02-26", "close": 7.3, "volume": 1059.0}, {"date": "2018-02-27", "close": 7.2852, "volume": 9984.0}, {"date": "2018-02-28", "close": 7.2, "volume": 1510.0}, {"date": "2018-03-01", "close": 7.05, "volume": 28107.0}, {"date": "2018-03-02", "close": 7.04, "volume": 6955.0}, {"date": "2018-03-05", "close": 7.14, "volume": 11668.0}, {"date": "2018-03-06", "close": 7.2, "volume": 3266.0}, {"date": "2018-03-07", "close": 7.1, "volume": 2551.0}, {"date": "2018-03-08", "close": 7.2, "volume": 2648.0}, {"date": "2018-03-09", "close": 7.09, "volume": 1611.0}, {"date": "2018-03-12", "close": 7.0309, "volume": 3184.0}, {"date": "2018-03-13", "close": 7.1148, "volume": 2249.0}, {"date": "2018-03-14", "close": 7.019, "volume": 2227.0}, {"date": "2018-03-15", "close": 7.01, "volume": 4123.0}, {"date": "2018-03-16", "close": 6.99, "volume": 982.0}, {"date": "2018-03-19", "close": 7.02, "volume": 1881.0}, {"date": "2018-03-20", "close": 6.9368, "volume": 8939.0}, {"date": "2018-03-21", "close": 7.0352, "volume": 5338.0}, {"date": "2018-03-22", "close": 7.1688, "volume": 3823.0}, {"date": "2018-03-23", "close": 7.25, "volume": 4669.0}, {"date": "2018-03-26", "close": 7.26, "volume": 1743.0}, {"date": "2018-03-27", "close": 7.0986, "volume": 4685.0}, {"date": "2018-03-28", "close": 6.9553, "volume": 9494.0}, {"date": "2018-03-29", "close": 6.9099, "volume": 2605.0}, {"date": "2018-04-02", "close": 7.09, "volume": 6215.0}, {"date": "2018-04-03", "close": 7.2448, "volume": 9750.0}, {"date": "2018-04-04", "close": 8.05, "volume": 18291.0}, {"date": "2018-04-05", "close": 8.2, "volume": 16790.0}, {"date": "2018-04-06", "close": 8.117, "volume": 7185.0}, {"date": "2018-04-09", "close": 8.25, "volume": 9164.0}, {"date": "2018-04-10", "close": 8.35, "volume": 33275.0}, {"date": "2018-04-11", "close": 8.65, "volume": 17430.0}, {"date": "2018-04-12", "close": 8.5201, "volume": 7667.0}, {"date": "2018-04-13", "close": 8.79, "volume": 4360.0}, {"date": "2018-04-16", "close": 8.99, "volume": 29355.0}, {"date": "2018-04-17", "close": 8.99, "volume": 31093.0}, {"date": "2018-04-18", "close": 9.0, "volume": 14347.0}, {"date": "2018-04-19", "close": 9.22, "volume": 15415.0}, {"date": "2018-04-20", "close": 9.25, "volume": 13048.0}, {"date": "2018-04-23", "close": 9.5218, "volume": 20365.0}, {"date": "2018-04-24", "close": 9.902, "volume": 12547.0}, {"date": "2018-04-25", "close": 9.6, "volume": 12019.0}, {"date": "2018-04-26", "close": 9.46, "volume": 8518.0}, {"date": "2018-04-27", "close": 9.68, "volume": 6732.0}, {"date": "2018-04-30", "close": 9.6298, "volume": 21959.0}, {"date": "2018-05-01", "close": 9.1417, "volume": 8612.0}, {"date": "2018-05-02", "close": 9.22, "volume": 7101.0}, {"date": "2018-05-03", "close": 8.97, "volume": 3961.0}, {"date": "2018-05-04", "close": 9.015, "volume": 11455.0}, {"date": "2018-05-07", "close": 8.86, "volume": 6523.0}, {"date": "2018-05-08", "close": 8.9689, "volume": 7914.0}, {"date": "2018-05-09", "close": 9.0, "volume": 6189.0}, {"date": "2018-05-10", "close": 9.45, "volume": 23195.0}, {"date": "2018-05-11", "close": 9.37, "volume": 2448.0}, {"date": "2018-05-14", "close": 9.463, "volume": 4139.0}, {"date": "2018-05-15", "close": 9.3, "volume": 14680.0}, {"date": "2018-05-16", "close": 9.29, "volume": 2835.0}, {"date": "2018-05-17", "close": 9.22, "volume": 13098.0}, {"date": "2018-05-18", "close": 9.08, "volume": 938.0}, {"date": "2018-05-21", "close": 9.02, "volume": 2892.0}, {"date": "2018-05-22", "close": 9.284, "volume": 4064.0}, {"date": "2018-05-23", "close": 9.18, "volume": 15635.0}, {"date": "2018-05-24", "close": 9.19, "volume": 2473.0}, {"date": "2018-05-25", "close": 9.31, "volume": 807.0}, {"date": "2018-05-29", "close": 9.02, "volume": 4087.0}, {"date": "2018-05-30", "close": 9.1, "volume": 1065.0}, {"date": "2018-05-31", "close": 8.91, "volume": 3590.0}, {"date": "2018-06-01", "close": 9.22, "volume": 2968.0}, {"date": "2018-06-04", "close": 9.19, "volume": 8356.0}, {"date": "2018-06-05", "close": 9.09, "volume": 2540.0}, {"date": "2018-06-06", "close": 8.9444, "volume": 9096.0}, {"date": "2018-06-07", "close": 8.91, "volume": 1413.0}, {"date": "2018-06-08", "close": 8.851, "volume": 3154.0}, {"date": "2018-06-11", "close": 9.04, "volume": 6203.0}, {"date": "2018-06-12", "close": 8.93, "volume": 4570.0}, {"date": "2018-06-13", "close": 8.8563, "volume": 6959.0}, {"date": "2018-06-14", "close": 8.73, "volume": 3576.0}, {"date": "2018-06-15", "close": 8.73, "volume": 14439.0}, {"date": "2018-06-18", "close": 8.62, "volume": 16380.0}, {"date": "2018-06-19", "close": 8.4572, "volume": 10333.0}, {"date": "2018-06-20", "close": 8.17, "volume": 7446.0}, {"date": "2018-06-21", "close": 8.26, "volume": 13840.0}, {"date": "2018-06-22", "close": 7.93, "volume": 10286.0}, {"date": "2018-06-25", "close": 8.36, "volume": 6485.0}, {"date": "2018-06-26", "close": 8.25, "volume": 3172.0}, {"date": "2018-06-27", "close": 8.31, "volume": 10356.0}, {"date": "2018-06-28", "close": 8.43, "volume": 24049.0}, {"date": "2018-06-29", "close": 8.439, "volume": 8311.0}, {"date": "2018-07-02", "close": 8.55, "volume": 4429.0}, {"date": "2018-07-03", "close": 8.63, "volume": 5258.0}, {"date": "2018-07-05", "close": 8.58, "volume": 10989.0}, {"date": "2018-07-06", "close": 8.65, "volume": 702.0}, {"date": "2018-07-09", "close": 8.6699, "volume": 24177.0}, {"date": "2018-07-10", "close": 8.75, "volume": 2692.0}, {"date": "2018-07-11", "close": 8.52, "volume": 5895.0}, {"date": "2018-07-12", "close": 8.75, "volume": 17702.0}, {"date": "2018-07-13", "close": 8.4, "volume": 14266.0}, {"date": "2018-07-16", "close": 8.72, "volume": 11592.0}, {"date": "2018-07-17", "close": 8.64, "volume": 3188.0}, {"date": "2018-07-18", "close": 8.68, "volume": 18416.0}, {"date": "2018-07-19", "close": 8.59, "volume": 6066.0}, {"date": "2018-07-20", "close": 8.52, "volume": 6751.0}, {"date": "2018-07-23", "close": 8.45, "volume": 25713.0}, {"date": "2018-07-24", "close": 8.58, "volume": 44815.0}, {"date": "2018-07-25", "close": 8.965, "volume": 14308.0}, {"date": "2018-07-26", "close": 9.12, "volume": 15162.0}, {"date": "2018-07-27", "close": 9.04, "volume": 1264.0}, {"date": "2018-07-30", "close": 9.25, "volume": 9398.0}, {"date": "2018-07-31", "close": 9.2901, "volume": 18478.0}, {"date": "2018-08-01", "close": 9.21, "volume": 4923.0}, {"date": "2018-08-02", "close": 9.3, "volume": 9067.0}, {"date": "2018-08-03", "close": 9.095, "volume": 16347.0}, {"date": "2018-08-06", "close": 9.095, "volume": 12276.0}, {"date": "2018-08-07", "close": 8.6943, "volume": 5953.0}, {"date": "2018-08-08", "close": 8.6564, "volume": 2268.0}, {"date": "2018-08-09", "close": 8.0, "volume": 34446.0}, {"date": "2018-08-10", "close": 8.45, "volume": 15405.0}, {"date": "2018-08-13", "close": 7.77, "volume": 9740.0}, {"date": "2018-08-14", "close": 7.68, "volume": 12414.0}, {"date": "2018-08-15", "close": 7.23, "volume": 34801.0}, {"date": "2018-08-16", "close": 7.28, "volume": 7807.0}, {"date": "2018-08-17", "close": 7.15, "volume": 14319.0}, {"date": "2018-08-20", "close": 7.237, "volume": 29460.0}, {"date": "2018-08-21", "close": 7.29, "volume": 19046.0}, {"date": "2018-08-22", "close": 7.21, "volume": 9000.0}, {"date": "2018-08-23", "close": 6.61, "volume": 21006.0}, {"date": "2018-08-24", "close": 6.73, "volume": 40130.0}, {"date": "2018-08-27", "close": 6.73, "volume": 25362.0}, {"date": "2018-08-28", "close": 6.65, "volume": 7054.0}, {"date": "2018-08-29", "close": 6.2974, "volume": 34126.0}, {"date": "2018-08-30", "close": 6.05, "volume": 16199.0}, {"date": "2018-08-31", "close": 6.16, "volume": 39085.0}, {"date": "2018-09-04", "close": 6.09, "volume": 8030.0}, {"date": "2018-09-05", "close": 6.13, "volume": 10944.0}, {"date": "2018-09-06", "close": 6.2127, "volume": 4684.0}, {"date": "2018-09-07", "close": 6.11, "volume": 15100.0}, {"date": "2018-09-10", "close": 6.05, "volume": 12423.0}, {"date": "2018-09-11", "close": 6.0, "volume": 13411.0}, {"date": "2018-09-12", "close": 6.17, "volume": 8301.0}, {"date": "2018-09-13", "close": 6.17, "volume": null}, {"date": "2018-09-14", "close": 6.2225, "volume": 600.0}, {"date": "2018-09-17", "close": 6.51, "volume": 4432.0}, {"date": "2018-09-18", "close": 6.9478, "volume": 16572.0}, {"date": "2018-09-19", "close": 6.8, "volume": 4985.0}, {"date": "2018-09-20", "close": 6.81, "volume": 6931.0}, {"date": "2018-09-21", "close": 6.85, "volume": 3515.0}, {"date": "2018-09-24", "close": 6.72, "volume": 11404.0}, {"date": "2018-09-25", "close": 6.72, "volume": 4321.0}, {"date": "2018-09-26", "close": 6.75, "volume": 4013.0}, {"date": "2018-09-27", "close": 6.7, "volume": 5574.0}, {"date": "2018-09-28", "close": 6.8199, "volume": 2263.0}, {"date": "2018-10-01", "close": 6.7329, "volume": 13470.0}, {"date": "2018-10-02", "close": 6.78, "volume": 25975.0}, {"date": "2018-10-03", "close": 6.65, "volume": 3816.0}, {"date": "2018-10-04", "close": 6.4348, "volume": 12391.0}, {"date": "2018-10-05", "close": 6.6, "volume": 7197.0}, {"date": "2018-10-08", "close": 6.32, "volume": 2380.0}, {"date": "2018-10-09", "close": 6.3582, "volume": 9965.0}, {"date": "2018-10-10", "close": 6.66, "volume": 6707.0}, {"date": "2018-10-11", "close": 6.22, "volume": 9815.0}, {"date": "2018-10-12", "close": 6.2357, "volume": 9903.0}, {"date": "2018-10-15", "close": 6.25, "volume": 6000.0}, {"date": "2018-10-16", "close": 6.37, "volume": 27768.0}, {"date": "2018-10-17", "close": 6.1, "volume": 4470.0}, {"date": "2018-10-18", "close": 6.1, "volume": 6161.0}, {"date": "2018-10-19", "close": 6.27, "volume": 5256.0}, {"date": "2018-10-22", "close": 5.94, "volume": 6680.0}, {"date": "2018-10-23", "close": 6.41, "volume": 11526.0}, {"date": "2018-10-24", "close": 6.21, "volume": 5769.0}, {"date": "2018-10-25", "close": 5.86, "volume": 3442.0}, {"date": "2018-10-26", "close": 5.8, "volume": 9005.0}, {"date": "2018-10-29", "close": 5.79, "volume": 4590.0}, {"date": "2018-10-30", "close": 5.6, "volume": 7169.0}, {"date": "2018-10-31", "close": 5.52, "volume": 3256.0}, {"date": "2018-11-01", "close": 5.67, "volume": 11031.0}, {"date": "2018-11-02", "close": 5.6399, "volume": 3224.0}, {"date": "2018-11-05", "close": 5.45, "volume": 25276.0}, {"date": "2018-11-06", "close": 5.6, "volume": 4275.0}, {"date": "2018-11-07", "close": 6.03, "volume": 13018.0}, {"date": "2018-11-08", "close": 6.1, "volume": 3438.0}, {"date": "2018-11-09", "close": 6.25, "volume": 5055.0}, {"date": "2018-11-12", "close": 6.16, "volume": 2647.0}, {"date": "2018-11-13", "close": 6.01, "volume": 8824.0}, {"date": "2018-11-14", "close": 5.88, "volume": 9594.0}, {"date": "2018-11-15", "close": 5.93, "volume": 3240.0}, {"date": "2018-11-16", "close": 6.25, "volume": 5225.0}, {"date": "2018-11-19", "close": 6.34, "volume": 9475.0}, {"date": "2018-11-20", "close": 6.14, "volume": 13906.0}, {"date": "2018-11-21", "close": 6.01, "volume": 3106.0}, {"date": "2018-11-23", "close": 6.18, "volume": 1234.0}, {"date": "2018-11-26", "close": 6.1582, "volume": 11056.0}, {"date": "2018-11-27", "close": 5.9, "volume": 2969.0}, {"date": "2018-11-28", "close": 5.71, "volume": 7672.0}, {"date": "2018-11-29", "close": 5.65, "volume": 6020.0}, {"date": "2018-11-30", "close": 5.6321, "volume": 2735.0}, {"date": "2018-12-03", "close": 5.6984, "volume": 28325.0}, {"date": "2018-12-04", "close": 5.68, "volume": 15622.0}, {"date": "2018-12-06", "close": 5.47, "volume": 23386.0}, {"date": "2018-12-07", "close": 5.5731, "volume": 1793.0}, {"date": "2018-12-10", "close": 5.59, "volume": 4037.0}, {"date": "2018-12-11", "close": 5.553, "volume": 2993.0}, {"date": "2018-12-12", "close": 5.58, "volume": 3939.0}, {"date": "2018-12-13", "close": 5.7, "volume": 6593.0}, {"date": "2018-12-14", "close": 5.5657, "volume": 5196.0}, {"date": "2018-12-17", "close": 5.73, "volume": 7919.0}, {"date": "2018-12-18", "close": 5.7185, "volume": 2515.0}, {"date": "2018-12-19", "close": 5.69, "volume": 381.0}, {"date": "2018-12-20", "close": 5.57, "volume": 14584.0}, {"date": "2018-12-21", "close": 5.6, "volume": 24861.0}, {"date": "2018-12-24", "close": 5.165, "volume": 28327.0}, {"date": "2018-12-26", "close": 5.165, "volume": 16900.0}, {"date": "2018-12-27", "close": 5.24, "volume": 12184.0}, {"date": "2018-12-28", "close": 5.3, "volume": 3544.0}, {"date": "2018-12-31", "close": 5.2537, "volume": 6055.0}, {"date": "2019-01-02", "close": 5.71, "volume": 13315.0}, {"date": "2019-01-03", "close": 5.96, "volume": 11680.0}, {"date": "2019-01-04", "close": 6.15, "volume": 3570.0}, {"date": "2019-01-07", "close": 6.15, "volume": 20982.0}, {"date": "2019-01-08", "close": 6.06, "volume": 9409.0}, {"date": "2019-01-09", "close": 6.35, "volume": 15762.0}, {"date": "2019-01-10", "close": 6.18, "volume": 6608.0}, {"date": "2019-01-11", "close": 5.99, "volume": 10043.0}, {"date": "2019-01-14", "close": 6.13, "volume": 11548.0}, {"date": "2019-01-15", "close": 5.87, "volume": 12134.0}, {"date": "2019-01-16", "close": 5.75, "volume": 4048.0}, {"date": "2019-01-17", "close": 5.81, "volume": 2055.0}, {"date": "2019-01-18", "close": 6.01, "volume": 7794.0}, {"date": "2019-01-22", "close": 5.54, "volume": 15520.0}, {"date": "2019-01-23", "close": 5.55, "volume": 12106.0}, {"date": "2019-01-24", "close": 5.64, "volume": 3812.0}, {"date": "2019-01-25", "close": 5.77, "volume": 11419.0}, {"date": "2019-01-28", "close": 6.09, "volume": 10569.0}, {"date": "2019-01-29", "close": 6.0422, "volume": 6629.0}, {"date": "2019-01-30", "close": 6.04, "volume": 3511.0}, {"date": "2019-01-31", "close": 6.01, "volume": 4813.0}, {"date": "2019-02-01", "close": 6.08, "volume": 640.0}, {"date": "2019-02-04", "close": 6.05, "volume": 9668.0}, {"date": "2019-02-05", "close": 5.9, "volume": 13895.0}, {"date": "2019-02-06", "close": 5.65, "volume": 12037.0}, {"date": "2019-02-07", "close": 5.7144, "volume": 3516.0}, {"date": "2019-02-08", "close": 5.685, "volume": 2247.0}, {"date": "2019-02-11", "close": 5.58, "volume": 5774.0}, {"date": "2019-02-12", "close": 5.55, "volume": 18046.0}, {"date": "2019-02-13", "close": 5.55, "volume": 11859.0}, {"date": "2019-02-14", "close": 5.4926, "volume": 10280.0}, {"date": "2019-02-15", "close": 5.44, "volume": 18473.0}, {"date": "2019-02-19", "close": 5.53, "volume": 21877.0}, {"date": "2019-02-20", "close": 5.53, "volume": 21908.0}, {"date": "2019-02-21", "close": 5.57, "volume": 41784.0}, {"date": "2019-02-22", "close": 5.62, "volume": 28526.0}, {"date": "2019-02-25", "close": 6.29, "volume": 39156.0}, {"date": "2019-02-26", "close": 6.225, "volume": 24425.0}, {"date": "2019-02-27", "close": 5.29, "volume": 57665.0}, {"date": "2019-02-28", "close": 5.32, "volume": 25076.0}, {"date": "2019-03-01", "close": 5.41, "volume": 9509.0}, {"date": "2019-03-04", "close": 5.55, "volume": 11154.0}, {"date": "2019-03-05", "close": 5.69, "volume": 11941.0}, {"date": "2019-03-06", "close": 5.9, "volume": 16542.0}, {"date": "2019-03-07", "close": 5.92, "volume": 15690.0}, {"date": "2019-03-08", "close": 5.934, "volume": 12333.0}, {"date": "2019-03-11", "close": 5.987, "volume": 9113.0}, {"date": "2019-03-12", "close": 6.039, "volume": 4122.0}, {"date": "2019-03-13", "close": 6.04, "volume": 3297.0}, {"date": "2019-03-14", "close": 6.03, "volume": 1753.0}, {"date": "2019-03-15", "close": 6.0, "volume": 1901.0}, {"date": "2019-03-18", "close": 5.9, "volume": 9283.0}, {"date": "2019-03-19", "close": 6.1, "volume": 14886.0}, {"date": "2019-03-20", "close": 5.8561, "volume": 9398.0}, {"date": "2019-03-21", "close": 5.9999, "volume": 4725.0}, {"date": "2019-03-22", "close": 6.07, "volume": 4704.0}, {"date": "2019-03-25", "close": 6.032, "volume": 4064.0}, {"date": "2019-03-26", "close": 5.9416, "volume": 3283.0}, {"date": "2019-03-27", "close": 6.03, "volume": 39009.0}, {"date": "2019-03-28", "close": 5.98, "volume": 14228.0}, {"date": "2019-03-29", "close": 6.0244, "volume": 15918.0}, {"date": "2019-04-01", "close": 5.86, "volume": 5834.0}, {"date": "2019-04-02", "close": 5.87, "volume": 5182.0}, {"date": "2019-04-03", "close": 5.82, "volume": 4160.0}, {"date": "2019-04-04", "close": 5.8, "volume": 3512.0}, {"date": "2019-04-05", "close": 5.85, "volume": 3884.0}, {"date": "2019-04-08", "close": 5.85, "volume": 41281.0}, {"date": "2019-04-09", "close": 6.02, "volume": 14826.0}, {"date": "2019-04-10", "close": 6.0, "volume": 13102.0}, {"date": "2019-04-11", "close": 5.829, "volume": 13364.0}, {"date": "2019-04-12", "close": 5.8, "volume": 2458.0}, {"date": "2019-04-15", "close": 5.9, "volume": 544.0}, {"date": "2019-04-16", "close": 5.89, "volume": 24394.0}, {"date": "2019-04-17", "close": 5.74, "volume": 6593.0}, {"date": "2019-04-18", "close": 5.88, "volume": 6370.0}, {"date": "2019-04-22", "close": 6.0, "volume": 12180.0}, {"date": "2019-04-23", "close": 5.825, "volume": 4911.0}, {"date": "2019-04-24", "close": 5.81, "volume": 570.0}, {"date": "2019-04-25", "close": 5.9, "volume": 3999.0}, {"date": "2019-04-26", "close": 5.8885, "volume": 3272.0}, {"date": "2019-04-29", "close": 5.868, "volume": 2463.0}, {"date": "2019-04-30", "close": 5.8, "volume": 18930.0}, {"date": "2019-05-01", "close": 5.83, "volume": 6154.0}, {"date": "2019-05-02", "close": 5.77, "volume": 4974.0}, {"date": "2019-05-03", "close": 5.85, "volume": 2215.0}, {"date": "2019-05-06", "close": 5.8, "volume": 10946.0}, {"date": "2019-05-07", "close": 5.8, "volume": 1494.0}, {"date": "2019-05-08", "close": 5.8, "volume": 2548.0}, {"date": "2019-05-09", "close": 5.8, "volume": 1980.0}, {"date": "2019-05-10", "close": 5.8, "volume": 1254.0}, {"date": "2019-05-13", "close": 5.86, "volume": 3715.0}, {"date": "2019-05-14", "close": 5.83, "volume": 2742.0}, {"date": "2019-05-15", "close": 5.832, "volume": 1063.0}, {"date": "2019-05-16", "close": 5.8, "volume": 11207.0}, {"date": "2019-05-17", "close": 5.8, "volume": 29256.0}, {"date": "2019-05-20", "close": 5.7, "volume": 7420.0}, {"date": "2019-05-21", "close": 5.47, "volume": 6947.0}, {"date": "2019-05-22", "close": 5.41, "volume": 15359.0}, {"date": "2019-05-23", "close": 5.41, "volume": 4552.0}, {"date": "2019-05-24", "close": 5.44, "volume": 22628.0}, {"date": "2019-05-28", "close": 5.45, "volume": 1605.0}, {"date": "2019-05-29", "close": 5.64, "volume": 2124.0}, {"date": "2019-05-30", "close": 5.58, "volume": 2321.0}, {"date": "2019-05-31", "close": 5.64, "volume": 879.0}, {"date": "2019-06-03", "close": 5.5568, "volume": 4535.0}, {"date": "2019-06-04", "close": 5.431, "volume": 3308.0}, {"date": "2019-06-05", "close": 5.5, "volume": 2383.0}, {"date": "2019-06-06", "close": 5.48, "volume": 3887.0}, {"date": "2019-06-07", "close": 5.48, "volume": 18164.0}, {"date": "2019-06-10", "close": 5.5, "volume": 3304.0}, {"date": "2019-06-11", "close": 5.6848, "volume": 1338.0}, {"date": "2019-06-12", "close": 5.6, "volume": 618.0}, {"date": "2019-06-13", "close": 5.6025, "volume": 4496.0}, {"date": "2019-06-14", "close": 5.51, "volume": 12270.0}, {"date": "2019-06-17", "close": 5.55, "volume": 2699.0}, {"date": "2019-06-18", "close": 5.606, "volume": 804.0}, {"date": "2019-06-19", "close": 5.7616, "volume": 45535.0}, {"date": "2019-06-20", "close": 6.14, "volume": 95723.0}, {"date": "2019-06-21", "close": 6.03, "volume": 8770.0}, {"date": "2019-06-24", "close": 5.9, "volume": 6167.0}, {"date": "2019-06-25", "close": 5.9279, "volume": 8080.0}, {"date": "2019-06-26", "close": 5.9, "volume": 1604.0}, {"date": "2019-06-27", "close": 5.87, "volume": 5497.0}, {"date": "2019-06-28", "close": 6.38, "volume": 8885.0}, {"date": "2019-07-01", "close": 6.21, "volume": 40016.0}, {"date": "2019-07-02", "close": 6.14, "volume": 3526.0}, {"date": "2019-07-03", "close": 6.0983, "volume": 2640.0}, {"date": "2019-07-05", "close": 6.0, "volume": 11103.0}, {"date": "2019-07-08", "close": 6.2716, "volume": 8979.0}, {"date": "2019-07-09", "close": 6.31, "volume": 3493.0}, {"date": "2019-07-10", "close": 6.2075, "volume": 7595.0}, {"date": "2019-07-11", "close": 5.9699, "volume": 7455.0}, {"date": "2019-07-12", "close": 5.9094, "volume": 3922.0}, {"date": "2019-07-15", "close": 6.0, "volume": 6588.0}, {"date": "2019-07-16", "close": 6.0239, "volume": 4862.0}, {"date": "2019-07-17", "close": 5.96, "volume": 3319.0}, {"date": "2019-07-18", "close": 6.073, "volume": 8497.0}, {"date": "2019-07-19", "close": 6.11, "volume": 7363.0}, {"date": "2019-07-22", "close": 6.1506, "volume": 5030.0}, {"date": "2019-07-23", "close": 6.3234, "volume": 9111.0}, {"date": "2019-07-24", "close": 6.28, "volume": 7293.0}, {"date": "2019-07-25", "close": 6.2133, "volume": 4355.0}, {"date": "2019-07-26", "close": 6.25, "volume": 913.0}, {"date": "2019-07-29", "close": 6.06, "volume": 8513.0}, {"date": "2019-07-30", "close": 6.01, "volume": 2849.0}, {"date": "2019-07-31", "close": 5.9504, "volume": 7759.0}, {"date": "2019-08-01", "close": 5.9499, "volume": 2781.0}, {"date": "2019-08-02", "close": 5.95, "volume": 5527.0}, {"date": "2019-08-05", "close": 6.13, "volume": 25576.0}, {"date": "2019-08-06", "close": 5.99, "volume": 26066.0}, {"date": "2019-08-07", "close": 6.0983, "volume": 19525.0}, {"date": "2019-08-08", "close": 6.2, "volume": 18456.0}, {"date": "2019-08-09", "close": 6.03, "volume": 35790.0}, {"date": "2019-08-12", "close": 5.88, "volume": 16957.0}, {"date": "2019-08-13", "close": 5.71, "volume": 20271.0}, {"date": "2019-08-14", "close": 5.6036, "volume": 15870.0}, {"date": "2019-08-15", "close": 5.6941, "volume": 13403.0}, {"date": "2019-08-16", "close": 5.66, "volume": 17462.0}, {"date": "2019-08-19", "close": 5.78, "volume": 6757.0}, {"date": "2019-08-20", "close": 5.88, "volume": 26125.0}, {"date": "2019-08-21", "close": 5.92, "volume": 34250.0}, {"date": "2019-08-22", "close": 6.0, "volume": 5600.0}, {"date": "2019-08-23", "close": 5.99, "volume": 18154.0}, {"date": "2019-08-26", "close": 6.44, "volume": 35196.0}, {"date": "2019-08-27", "close": 6.64, "volume": 20868.0}, {"date": "2019-08-28", "close": 6.93, "volume": 24707.0}, {"date": "2019-08-29", "close": 6.6, "volume": 22709.0}, {"date": "2019-08-30", "close": 6.98, "volume": 17123.0}, {"date": "2019-09-03", "close": 7.45, "volume": 23067.0}, {"date": "2019-09-04", "close": 7.23, "volume": 19766.0}, {"date": "2019-09-05", "close": 7.1253, "volume": 25686.0}, {"date": "2019-09-06", "close": 7.085, "volume": 18368.0}, {"date": "2019-09-09", "close": 7.3848, "volume": 20807.0}, {"date": "2019-09-10", "close": 7.39, "volume": 6178.0}, {"date": "2019-09-11", "close": 7.37, "volume": 13158.0}, {"date": "2019-09-12", "close": 7.25, "volume": 17220.0}, {"date": "2019-09-13", "close": 7.17, "volume": 4907.0}, {"date": "2019-09-16", "close": 7.1434, "volume": 5393.0}, {"date": "2019-09-17", "close": 7.23, "volume": 9198.0}, {"date": "2019-09-18", "close": 7.19, "volume": 2511.0}, {"date": "2019-09-19", "close": 7.08, "volume": 5173.0}, {"date": "2019-09-20", "close": 7.14, "volume": 1872.0}, {"date": "2019-09-23", "close": 7.12, "volume": 5733.0}, {"date": "2019-09-24", "close": 7.11, "volume": 2945.0}, {"date": "2019-09-25", "close": 7.0169, "volume": 3525.0}, {"date": "2019-09-26", "close": 7.1096, "volume": 10874.0}, {"date": "2019-09-27", "close": 6.81, "volume": 19298.0}, {"date": "2019-09-30", "close": 6.75, "volume": 18814.0}, {"date": "2019-10-01", "close": 6.77, "volume": 8309.0}, {"date": "2019-10-02", "close": 6.77, "volume": 11348.0}, {"date": "2019-10-03", "close": 6.82, "volume": 7662.0}, {"date": "2019-10-04", "close": 7.01, "volume": 6765.0}, {"date": "2019-10-07", "close": 7.0864, "volume": 4479.0}, {"date": "2019-10-08", "close": 7.1976, "volume": 6395.0}, {"date": "2019-10-09", "close": 7.05, "volume": 7592.0}, {"date": "2019-10-10", "close": 6.96, "volume": 1676.0}, {"date": "2019-10-11", "close": 6.95, "volume": 3278.0}, {"date": "2019-10-14", "close": 6.9501, "volume": 2303.0}, {"date": "2019-10-15", "close": 7.04, "volume": 5827.0}, {"date": "2019-10-16", "close": 7.0683, "volume": 588.0}, {"date": "2019-10-17", "close": 6.95, "volume": 11581.0}, {"date": "2019-10-18", "close": 6.98, "volume": 2263.0}, {"date": "2019-10-21", "close": 6.99, "volume": 7236.0}, {"date": "2019-10-22", "close": 7.02, "volume": 6812.0}, {"date": "2019-10-23", "close": 7.25, "volume": 10296.0}, {"date": "2019-10-24", "close": 7.36, "volume": 26861.0}, {"date": "2019-10-25", "close": 7.4, "volume": 26376.0}, {"date": "2019-10-28", "close": 7.65, "volume": 12383.0}, {"date": "2019-10-29", "close": 7.9, "volume": 23455.0}, {"date": "2019-10-30", "close": 8.0393, "volume": 40627.0}, {"date": "2019-10-31", "close": 8.3654, "volume": 24246.0}, {"date": "2019-11-01", "close": 8.4883, "volume": 10673.0}, {"date": "2019-11-04", "close": 8.54, "volume": 27485.0}, {"date": "2019-11-05", "close": 8.27, "volume": 23910.0}, {"date": "2019-11-06", "close": 8.29, "volume": 10323.0}, {"date": "2019-11-07", "close": 8.4, "volume": 19220.0}, {"date": "2019-11-08", "close": 8.2838, "volume": 3005.0}, {"date": "2019-11-11", "close": 8.07, "volume": 11657.0}, {"date": "2019-11-12", "close": 8.105, "volume": 9747.0}, {"date": "2019-11-13", "close": 8.135, "volume": 10309.0}, {"date": "2019-11-14", "close": 8.08, "volume": 12242.0}, {"date": "2019-11-15", "close": 8.0, "volume": 49662.0}, {"date": "2019-11-18", "close": 7.87, "volume": 10183.0}, {"date": "2019-11-19", "close": 7.83, "volume": 12818.0}, {"date": "2019-11-20", "close": 7.989, "volume": 7584.0}, {"date": "2019-11-21", "close": 8.0, "volume": 5857.0}, {"date": "2019-11-22", "close": 8.11, "volume": 9539.0}, {"date": "2019-11-25", "close": 8.08, "volume": 14263.0}, {"date": "2019-11-26", "close": 7.85, "volume": 8390.0}, {"date": "2019-11-27", "close": 7.8455, "volume": 3750.0}, {"date": "2019-11-29", "close": 7.875, "volume": 2716.0}, {"date": "2019-12-02", "close": 7.97, "volume": 10726.0}, {"date": "2019-12-03", "close": 8.36, "volume": 19213.0}, {"date": "2019-12-04", "close": 8.3, "volume": 15938.0}, {"date": "2019-12-05", "close": 8.37, "volume": 8252.0}, {"date": "2019-12-06", "close": 8.22, "volume": 7160.0}, {"date": "2019-12-09", "close": 8.09, "volume": 6328.0}, {"date": "2019-12-10", "close": 8.11, "volume": 6247.0}, {"date": "2019-12-11", "close": 8.04, "volume": 5528.0}, {"date": "2019-12-12", "close": 8.18, "volume": 1989.0}, {"date": "2019-12-13", "close": 8.1184, "volume": 3150.0}, {"date": "2019-12-16", "close": 7.9685, "volume": 6625.0}, {"date": "2019-12-17", "close": 7.9954, "volume": 5082.0}, {"date": "2019-12-18", "close": 7.89, "volume": 7157.0}, {"date": "2019-12-19", "close": 7.92, "volume": 5539.0}, {"date": "2019-12-20", "close": 7.83, "volume": 6706.0}, {"date": "2019-12-23", "close": 7.99, "volume": 6777.0}, {"date": "2019-12-24", "close": 8.1949, "volume": 11636.0}, {"date": "2019-12-26", "close": 8.1949, "volume": 9430.0}, {"date": "2019-12-27", "close": 8.32, "volume": 7918.0}, {"date": "2019-12-30", "close": 8.4, "volume": 9552.0}, {"date": "2019-12-31", "close": 8.42, "volume": 7289.0}, {"date": "2020-01-02", "close": 8.43, "volume": 11069.0}, {"date": "2020-01-03", "close": 8.45, "volume": 13826.0}, {"date": "2020-01-06", "close": 8.5409, "volume": 16090.0}, {"date": "2020-01-07", "close": 8.51, "volume": 8145.0}, {"date": "2020-01-08", "close": 8.56, "volume": 9030.0}, {"date": "2020-01-09", "close": 8.4176, "volume": 15627.0}, {"date": "2020-01-10", "close": 8.535, "volume": 9652.0}, {"date": "2020-01-13", "close": 8.36, "volume": 11132.0}, {"date": "2020-01-14", "close": 8.4, "volume": 3894.0}, {"date": "2020-01-15", "close": 8.4563, "volume": 9256.0}, {"date": "2020-01-16", "close": 8.3895, "volume": 3268.0}, {"date": "2020-01-17", "close": 8.41, "volume": 7088.0}, {"date": "2020-01-21", "close": 8.04, "volume": 18063.0}, {"date": "2020-01-22", "close": 8.3808, "volume": 6383.0}, {"date": "2020-01-23", "close": 8.43, "volume": 15458.0}, {"date": "2020-01-24", "close": 8.4097, "volume": 12865.0}, {"date": "2020-01-27", "close": 8.25, "volume": 8452.0}, {"date": "2020-01-28", "close": 8.1435, "volume": 8756.0}, {"date": "2020-01-29", "close": 8.28, "volume": 6939.0}, {"date": "2020-01-30", "close": 9.7, "volume": 58236.0}, {"date": "2020-01-31", "close": 10.47, "volume": 106547.0}, {"date": "2020-02-03", "close": 10.48, "volume": 60428.0}, {"date": "2020-02-04", "close": 9.88, "volume": 52729.0}, {"date": "2020-02-05", "close": 10.3, "volume": 20545.0}, {"date": "2020-02-06", "close": 10.35, "volume": 16746.0}, {"date": "2020-02-07", "close": 10.98, "volume": 49865.0}, {"date": "2020-02-10", "close": 10.52, "volume": 46417.0}, {"date": "2020-02-11", "close": 10.56, "volume": 19784.0}, {"date": "2020-02-12", "close": 10.54, "volume": 6020.0}, {"date": "2020-02-13", "close": 10.16, "volume": 19860.0}, {"date": "2020-02-14", "close": 10.43, "volume": 22383.0}, {"date": "2020-02-18", "close": 10.49, "volume": 25819.0}, {"date": "2020-02-19", "close": 10.34, "volume": 15743.0}, {"date": "2020-02-20", "close": 10.88, "volume": 43805.0}, {"date": "2020-02-21", "close": 11.8, "volume": 88711.0}, {"date": "2020-02-24", "close": 12.2, "volume": 96898.0}, {"date": "2020-02-25", "close": 11.07, "volume": 58828.0}, {"date": "2020-02-26", "close": 10.9, "volume": 31590.0}, {"date": "2020-02-27", "close": 11.27, "volume": 37515.0}, {"date": "2020-02-28", "close": 10.42, "volume": 75795.0}, {"date": "2020-03-02", "close": 10.51, "volume": 29717.0}, {"date": "2020-03-03", "close": 10.61, "volume": 43739.0}, {"date": "2020-03-04", "close": 10.94, "volume": 11589.0}, {"date": "2020-03-05", "close": 11.2, "volume": 33839.0}, {"date": "2020-03-06", "close": 11.07, "volume": 22990.0}, {"date": "2020-03-09", "close": 10.44, "volume": 39177.0}, {"date": "2020-03-10", "close": 10.44, "volume": 19354.0}, {"date": "2020-03-11", "close": 9.7, "volume": 35825.0}, {"date": "2020-03-12", "close": 8.75, "volume": 43330.0}, {"date": "2020-03-13", "close": 8.6, "volume": 44958.0}, {"date": "2020-03-16", "close": 7.95, "volume": 49400.0}, {"date": "2020-03-17", "close": 8.49, "volume": 35578.0}, {"date": "2020-03-18", "close": 7.1, "volume": 40924.0}, {"date": "2020-03-19", "close": 7.1, "volume": 37690.0}, {"date": "2020-03-20", "close": 6.67, "volume": 34592.0}, {"date": "2020-03-23", "close": 7.42, "volume": 49334.0}, {"date": "2020-03-24", "close": 8.77, "volume": 54264.0}, {"date": "2020-03-25", "close": 9.255, "volume": 31676.0}, {"date": "2020-03-26", "close": 9.28, "volume": 20309.0}, {"date": "2020-03-27", "close": 9.63, "volume": 46986.0}, {"date": "2020-03-30", "close": 9.09, "volume": 35466.0}, {"date": "2020-03-31", "close": 9.28, "volume": 22835.0}, {"date": "2020-04-01", "close": 8.88, "volume": 33332.0}, {"date": "2020-04-02", "close": 9.03, "volume": 14563.0}, {"date": "2020-04-03", "close": 8.34, "volume": 26301.0}, {"date": "2020-04-06", "close": 8.89, "volume": 23492.0}, {"date": "2020-04-07", "close": 9.08, "volume": 10015.0}, {"date": "2020-04-08", "close": 9.1, "volume": 11577.0}, {"date": "2020-04-09", "close": 9.69, "volume": 37959.0}, {"date": "2020-04-13", "close": 11.85, "volume": 95030.0}, {"date": "2020-04-14", "close": 11.93, "volume": 66685.0}, {"date": "2020-04-15", "close": 12.0, "volume": 32305.0}, {"date": "2020-04-16", "close": 11.85, "volume": 21062.0}, {"date": "2020-04-17", "close": 11.92, "volume": 17735.0}, {"date": "2020-04-20", "close": 12.05, "volume": 27935.0}, {"date": "2020-04-21", "close": 11.7, "volume": 26825.0}, {"date": "2020-04-22", "close": 12.43, "volume": 39961.0}, {"date": "2020-04-23", "close": 12.19, "volume": 42870.0}, {"date": "2020-04-24", "close": 12.5, "volume": 42443.0}, {"date": "2020-04-27", "close": 12.3, "volume": 34267.0}, {"date": "2020-04-28", "close": 12.1, "volume": 36850.0}, {"date": "2020-04-29", "close": 12.76, "volume": 30332.0}, {"date": "2020-04-30", "close": 12.88, "volume": 25371.0}, {"date": "2020-05-01", "close": 12.94, "volume": 15212.0}, {"date": "2020-05-04", "close": 13.23, "volume": 57504.0}, {"date": "2020-05-05", "close": 13.44, "volume": 29162.0}, {"date": "2020-05-06", "close": 12.68, "volume": 41460.0}, {"date": "2020-05-07", "close": 13.49, "volume": 36833.0}, {"date": "2020-05-08", "close": 13.82, "volume": 75564.0}, {"date": "2020-05-11", "close": 13.75, "volume": 62086.0}, {"date": "2020-05-12", "close": 13.22, "volume": 64577.0}, {"date": "2020-05-13", "close": 12.64, "volume": 29792.0}, {"date": "2020-05-14", "close": 12.94, "volume": 31758.0}, {"date": "2020-05-15", "close": 13.2, "volume": 59519.0}, {"date": "2020-05-18", "close": 14.41, "volume": 118959.0}, {"date": "2020-05-19", "close": 14.8, "volume": 119187.0}, {"date": "2020-05-20", "close": 16.08, "volume": 175620.0}, {"date": "2020-05-21", "close": 15.67, "volume": 115203.0}, {"date": "2020-05-22", "close": 15.63, "volume": 52814.0}, {"date": "2020-05-26", "close": 15.46, "volume": 75133.0}, {"date": "2020-05-27", "close": 15.57, "volume": 43949.0}, {"date": "2020-05-28", "close": 15.39, "volume": 52456.0}, {"date": "2020-05-29", "close": 15.59, "volume": 56063.0}, {"date": "2020-06-01", "close": 16.29, "volume": 106977.0}, {"date": "2020-06-02", "close": 16.98, "volume": 126212.0}, {"date": "2020-06-03", "close": 16.6, "volume": 77859.0}, {"date": "2020-06-04", "close": 16.44, "volume": 46476.0}, {"date": "2020-06-05", "close": 16.48, "volume": 154803.0}, {"date": "2020-06-08", "close": 16.75, "volume": 80574.0}, {"date": "2020-06-09", "close": 17.35, "volume": 102318.0}, {"date": "2020-06-10", "close": 17.69, "volume": 84128.0}, {"date": "2020-06-11", "close": 16.53, "volume": 96920.0}, {"date": "2020-06-12", "close": 16.49, "volume": 81730.0}, {"date": "2020-06-15", "close": 18.23, "volume": 154476.0}, {"date": "2020-06-16", "close": 17.48, "volume": 133301.0}, {"date": "2020-06-17", "close": 17.02, "volume": 95931.0}, {"date": "2020-06-18", "close": 16.71, "volume": 69617.0}, {"date": "2020-06-19", "close": 17.05, "volume": 94234.0}, {"date": "2020-06-22", "close": 14.99, "volume": 530775.0}, {"date": "2020-06-23", "close": 15.52, "volume": 476166.0}, {"date": "2020-06-24", "close": 15.57, "volume": 126942.0}, {"date": "2020-06-25", "close": 14.99, "volume": 187081.0}, {"date": "2020-06-26", "close": 14.86, "volume": 1242128.0}, {"date": "2020-06-29", "close": 14.94, "volume": 163457.0}, {"date": "2020-06-30", "close": 17.32, "volume": 201602.0}, {"date": "2020-07-01", "close": 17.5, "volume": 140978.0}, {"date": "2020-07-02", "close": 17.92, "volume": 132688.0}, {"date": "2020-07-06", "close": 17.95, "volume": 165248.0}, {"date": "2020-07-07", "close": 17.61, "volume": 77797.0}, {"date": "2020-07-08", "close": 17.9, "volume": 106038.0}, {"date": "2020-07-09", "close": 17.89, "volume": 129747.0}, {"date": "2020-07-10", "close": 17.43, "volume": 94304.0}, {"date": "2020-07-13", "close": 16.99, "volume": 107908.0}, {"date": "2020-07-14", "close": 17.22, "volume": 83069.0}, {"date": "2020-07-15", "close": 18.58, "volume": 164818.0}, {"date": "2020-07-16", "close": 19.18, "volume": 119772.0}, {"date": "2020-07-17", "close": 19.19, "volume": 83766.0}, {"date": "2020-07-20", "close": 20.49, "volume": 149920.0}, {"date": "2020-07-21", "close": 21.73, "volume": 172500.0}, {"date": "2020-07-22", "close": 24.44, "volume": 220418.0}, {"date": "2020-07-23", "close": 24.54, "volume": 265207.0}, {"date": "2020-07-24", "close": 27.63, "volume": 361941.0}, {"date": "2020-07-27", "close": 26.95, "volume": 324571.0}, {"date": "2020-07-28", "close": 25.56, "volume": 211250.0}, {"date": "2020-07-29", "close": 24.67, "volume": 264725.0}, {"date": "2020-07-30", "close": 23.22, "volume": 140988.0}, {"date": "2020-07-31", "close": 22.93, "volume": 275047.0}, {"date": "2020-08-03", "close": 22.54, "volume": 178926.0}, {"date": "2020-08-04", "close": 24.02, "volume": 151847.0}, {"date": "2020-08-05", "close": 24.5, "volume": 177244.0}, {"date": "2020-08-06", "close": 23.47, "volume": 130204.0}, {"date": "2020-08-07", "close": 23.5, "volume": 115566.0}, {"date": "2020-08-10", "close": 23.62, "volume": 233193.0}, {"date": "2020-08-11", "close": 22.74, "volume": 215191.0}, {"date": "2020-08-12", "close": 21.46, "volume": 147274.0}, {"date": "2020-08-13", "close": 20.43, "volume": 134213.0}, {"date": "2020-08-14", "close": 18.8, "volume": 228622.0}, {"date": "2020-08-17", "close": 20.65, "volume": 377455.0}, {"date": "2020-08-18", "close": 20.17, "volume": 175044.0}, {"date": "2020-08-19", "close": 19.57, "volume": 94767.0}, {"date": "2020-08-20", "close": 19.5, "volume": 56386.0}, {"date": "2020-08-21", "close": 18.96, "volume": 112316.0}, {"date": "2020-08-24", "close": 18.51, "volume": 96840.0}, {"date": "2020-08-25", "close": 17.99, "volume": 97975.0}, {"date": "2020-08-26", "close": 18.31, "volume": 126235.0}, {"date": "2020-08-27", "close": 17.84, "volume": 75107.0}, {"date": "2020-08-28", "close": 18.3, "volume": 135757.0}, {"date": "2020-08-31", "close": 18.18, "volume": 129430.0}, {"date": "2020-09-01", "close": 17.77, "volume": 106577.0}, {"date": "2020-09-02", "close": 17.6, "volume": 104818.0}, {"date": "2020-09-03", "close": 18.3, "volume": 134693.0}, {"date": "2020-09-04", "close": 18.22, "volume": 63694.0}, {"date": "2020-09-08", "close": 18.68, "volume": 87810.0}, {"date": "2020-09-09", "close": 19.11, "volume": 129315.0}, {"date": "2020-09-10", "close": 18.44, "volume": 72574.0}, {"date": "2020-09-11", "close": 18.29, "volume": 41621.0}, {"date": "2020-09-14", "close": 20.26, "volume": 116814.0}, {"date": "2020-09-15", "close": 19.54, "volume": 71768.0}, {"date": "2020-09-16", "close": 19.04, "volume": 87867.0}, {"date": "2020-09-17", "close": 18.75, "volume": 34391.0}, {"date": "2020-09-18", "close": 19.4, "volume": 120788.0}, {"date": "2020-09-21", "close": 17.9, "volume": 102192.0}, {"date": "2020-09-22", "close": 17.16, "volume": 91664.0}, {"date": "2020-09-23", "close": 16.03, "volume": 76421.0}, {"date": "2020-09-24", "close": 17.05, "volume": 86429.0}, {"date": "2020-09-25", "close": 17.05, "volume": 46186.0}, {"date": "2020-09-28", "close": 17.61, "volume": 64755.0}, {"date": "2020-09-29", "close": 17.81, "volume": 30400.0}, {"date": "2020-09-30", "close": 16.99, "volume": 76051.0}, {"date": "2020-10-01", "close": 16.41, "volume": 91740.0}, {"date": "2020-10-02", "close": 16.22, "volume": 42006.0}, {"date": "2020-10-05", "close": 17.98, "volume": 116334.0}, {"date": "2020-10-06", "close": 17.24, "volume": 63753.0}, {"date": "2020-10-07", "close": 17.78, "volume": 53755.0}, {"date": "2020-10-08", "close": 17.62, "volume": 30075.0}, {"date": "2020-10-09", "close": 18.63, "volume": 93746.0}, {"date": "2020-10-12", "close": 19.1, "volume": 40412.0}, {"date": "2020-10-13", "close": 18.39, "volume": 37664.0}, {"date": "2020-10-14", "close": 19.57, "volume": 66723.0}, {"date": "2020-10-15", "close": 18.58, "volume": 55426.0}, {"date": "2020-10-16", "close": 17.88, "volume": 37067.0}, {"date": "2020-10-19", "close": 17.37, "volume": 37832.0}, {"date": "2020-10-20", "close": 18.24, "volume": 40437.0}, {"date": "2020-10-21", "close": 18.45, "volume": 73723.0}, {"date": "2020-10-22", "close": 17.65, "volume": 65319.0}, {"date": "2020-10-23", "close": 17.18, "volume": 44252.0}, {"date": "2020-10-26", "close": 17.0, "volume": 56504.0}, {"date": "2020-10-27", "close": 16.9, "volume": 18740.0}, {"date": "2020-10-28", "close": 16.08, "volume": 50668.0}, {"date": "2020-10-29", "close": 16.89, "volume": 27102.0}, {"date": "2020-10-30", "close": 16.33, "volume": 53846.0}, {"date": "2020-11-02", "close": 17.01, "volume": 33982.0}, {"date": "2020-11-03", "close": 17.43, "volume": 103262.0}, {"date": "2020-11-04", "close": 16.89, "volume": 30259.0}, {"date": "2020-11-05", "close": 17.48, "volume": 50552.0}, {"date": "2020-11-06", "close": 17.02, "volume": 37587.0}, {"date": "2020-11-09", "close": 16.92, "volume": 74377.0}, {"date": "2020-11-10", "close": 17.8, "volume": 61043.0}, {"date": "2020-11-11", "close": 17.01, "volume": 55438.0}, {"date": "2020-11-12", "close": 16.23, "volume": 72262.0}, {"date": "2020-11-13", "close": 15.91, "volume": 66403.0}, {"date": "2020-11-16", "close": 15.61, "volume": 181630.0}, {"date": "2020-11-17", "close": 15.73, "volume": 124388.0}, {"date": "2020-11-18", "close": 15.65, "volume": 46476.0}, {"date": "2020-11-19", "close": 15.86, "volume": 66224.0}, {"date": "2020-11-20", "close": 15.63, "volume": 67292.0}, {"date": "2020-11-23", "close": 14.86, "volume": 115704.0}, {"date": "2020-11-24", "close": 14.79, "volume": 57926.0}, {"date": "2020-11-25", "close": 14.96, "volume": 48080.0}, {"date": "2020-11-27", "close": 14.85, "volume": 37199.0}, {"date": "2020-11-30", "close": 14.43, "volume": 70360.0}, {"date": "2020-12-01", "close": 15.51, "volume": 73527.0}, {"date": "2020-12-02", "close": 16.31, "volume": 48143.0}, {"date": "2020-12-03", "close": 16.05, "volume": 43542.0}, {"date": "2020-12-04", "close": 15.91, "volume": 49823.0}, {"date": "2020-12-07", "close": 16.35, "volume": 41793.0}, {"date": "2020-12-08", "close": 16.63, "volume": 38767.0}, {"date": "2020-12-09", "close": 15.38, "volume": 94844.0}, {"date": "2020-12-10", "close": 15.6, "volume": 76443.0}, {"date": "2020-12-11", "close": 15.34, "volume": 84396.0}, {"date": "2020-12-14", "close": 14.35, "volume": 113426.0}, {"date": "2020-12-15", "close": 15.44, "volume": 71027.0}, {"date": "2020-12-16", "close": 15.71, "volume": 44242.0}, {"date": "2020-12-17", "close": 16.55, "volume": 101974.0}, {"date": "2020-12-18", "close": 16.19, "volume": 140862.0}, {"date": "2020-12-21", "close": 16.2, "volume": 31597.0}, {"date": "2020-12-22", "close": 15.44, "volume": 80531.0}, {"date": "2020-12-23", "close": 15.85, "volume": 38578.0}, {"date": "2020-12-24", "close": 16.13, "volume": 34846.0}, {"date": "2020-12-28", "close": 15.97, "volume": 81425.0}, {"date": "2020-12-29", "close": 16.02, "volume": 92560.0}, {"date": "2020-12-30", "close": 16.15, "volume": 34456.0}, {"date": "2020-12-31", "close": 15.88, "volume": 52112.0}, {"date": "2021-01-04", "close": 18.34, "volume": 114317.0}, {"date": "2021-01-05", "close": 17.62, "volume": 81164.0}, {"date": "2021-01-06", "close": 18.05, "volume": 66473.0}, {"date": "2021-01-07", "close": 18.46, "volume": 54560.0}, {"date": "2021-01-08", "close": 16.84, "volume": 149563.0}, {"date": "2021-01-11", "close": 16.24, "volume": 132199.0}, {"date": "2021-01-12", "close": 16.64, "volume": 144020.0}, {"date": "2021-01-13", "close": 16.28, "volume": 83094.0}, {"date": "2021-01-14", "close": 16.3, "volume": 96225.0}, {"date": "2021-01-15", "close": 14.85, "volume": 147636.0}, {"date": "2021-01-19", "close": 14.91, "volume": 158259.0}, {"date": "2021-01-20", "close": 15.6, "volume": 84944.0}, {"date": "2021-01-21", "close": 15.43, "volume": 43402.0}, {"date": "2021-01-22", "close": 15.74, "volume": 43753.0}, {"date": "2021-01-25", "close": 15.0, "volume": 44049.0}, {"date": "2021-01-26", "close": 14.94, "volume": 60638.0}, {"date": "2021-01-27", "close": 14.31, "volume": 88497.0}, {"date": "2021-01-28", "close": 15.08, "volume": 93029.0}, {"date": "2021-01-29", "close": 15.03, "volume": 151584.0}, {"date": "2021-02-01", "close": 15.29, "volume": 99222.0}, {"date": "2021-02-02", "close": 14.44, "volume": 84879.0}, {"date": "2021-02-03", "close": 15.37, "volume": 86665.0}, {"date": "2021-02-04", "close": 15.48, "volume": 63032.0}, {"date": "2021-02-05", "close": 15.05, "volume": 41429.0}, {"date": "2021-02-08", "close": 16.01, "volume": 63761.0}, {"date": "2021-02-09", "close": 16.08, "volume": 101687.0}, {"date": "2021-02-10", "close": 15.97, "volume": 157292.0}, {"date": "2021-02-11", "close": 16.05, "volume": 128215.0}, {"date": "2021-02-12", "close": 16.04, "volume": 43534.0}, {"date": "2021-02-16", "close": 15.8, "volume": 72534.0}, {"date": "2021-02-17", "close": 15.48, "volume": 42333.0}, {"date": "2021-02-18", "close": 15.55, "volume": 61425.0}, {"date": "2021-02-19", "close": 15.87, "volume": 67389.0}, {"date": "2021-02-22", "close": 16.4, "volume": 106211.0}, {"date": "2021-02-23", "close": 15.56, "volume": 121707.0}, {"date": "2021-02-24", "close": 16.26, "volume": 82762.0}, {"date": "2021-02-25", "close": 15.12, "volume": 79869.0}, {"date": "2021-02-26", "close": 14.16, "volume": 102164.0}, {"date": "2021-03-01", "close": 13.66, "volume": 109681.0}, {"date": "2021-03-02", "close": 14.36, "volume": 86176.0}, {"date": "2021-03-03", "close": 13.97, "volume": 34045.0}, {"date": "2021-03-04", "close": 13.85, "volume": 143845.0}, {"date": "2021-03-05", "close": 14.05, "volume": 150785.0}, {"date": "2021-03-08", "close": 14.22, "volume": 94143.0}, {"date": "2021-03-09", "close": 15.25, "volume": 68589.0}, {"date": "2021-03-10", "close": 15.65, "volume": 54311.0}, {"date": "2021-03-11", "close": 16.13, "volume": 84935.0}, {"date": "2021-03-12", "close": 16.13, "volume": 54969.0}, {"date": "2021-03-15", "close": 16.23, "volume": 194016.0}, {"date": "2021-03-16", "close": 15.59, "volume": 156177.0}, {"date": "2021-03-17", "close": 15.84, "volume": 131871.0}, {"date": "2021-03-18", "close": 15.33, "volume": 159579.0}, {"date": "2021-03-19", "close": 14.61, "volume": 687109.0}, {"date": "2021-03-22", "close": 14.17, "volume": 121101.0}, {"date": "2021-03-23", "close": 13.36, "volume": 137528.0}, {"date": "2021-03-24", "close": 13.37, "volume": 68095.0}, {"date": "2021-03-25", "close": 13.88, "volume": 98124.0}, {"date": "2021-03-26", "close": 14.36, "volume": 87705.0}, {"date": "2021-03-29", "close": 13.92, "volume": 107130.0}, {"date": "2021-03-30", "close": 14.81, "volume": 112163.0}, {"date": "2021-03-31", "close": 14.29, "volume": 105511.0}, {"date": "2021-04-01", "close": 14.85, "volume": 34699.0}, {"date": "2021-04-05", "close": 14.29, "volume": 97437.0}, {"date": "2021-04-06", "close": 14.28, "volume": 57618.0}, {"date": "2021-04-07", "close": 13.71, "volume": 102432.0}, {"date": "2021-04-08", "close": 13.92, "volume": 51223.0}, {"date": "2021-04-09", "close": 13.89, "volume": 62641.0}, {"date": "2021-04-12", "close": 13.45, "volume": 63567.0}, {"date": "2021-04-13", "close": 14.05, "volume": 135128.0}, {"date": "2021-04-14", "close": 13.81, "volume": 63903.0}, {"date": "2021-04-15", "close": 14.91, "volume": 183929.0}, {"date": "2021-04-16", "close": 14.48, "volume": 149909.0}, {"date": "2021-04-19", "close": 14.29, "volume": 81168.0}, {"date": "2021-04-20", "close": 14.94, "volume": 228725.0}, {"date": "2021-04-21", "close": 15.23, "volume": 198380.0}, {"date": "2021-04-22", "close": 14.14, "volume": 128698.0}, {"date": "2021-04-23", "close": 14.37, "volume": 92205.0}, {"date": "2021-04-26", "close": 14.06, "volume": 45438.0}, {"date": "2021-04-27", "close": 13.87, "volume": 81161.0}, {"date": "2021-04-28", "close": 14.04, "volume": 178898.0}, {"date": "2021-04-29", "close": 14.24, "volume": 170796.0}, {"date": "2021-04-30", "close": 13.91, "volume": 60101.0}, {"date": "2021-05-03", "close": 14.98, "volume": 112058.0}, {"date": "2021-05-04", "close": 14.21, "volume": 92997.0}, {"date": "2021-05-05", "close": 14.09, "volume": 62332.0}, {"date": "2021-05-06", "close": 14.77, "volume": 104526.0}, {"date": "2021-05-07", "close": 14.91, "volume": 60478.0}, {"date": "2021-05-10", "close": 14.09, "volume": 169214.0}, {"date": "2021-05-11", "close": 14.29, "volume": 95673.0}, {"date": "2021-05-12", "close": 13.95, "volume": 98748.0}, {"date": "2021-05-13", "close": 13.83, "volume": 99605.0}, {"date": "2021-05-14", "close": 14.43, "volume": 72437.0}, {"date": "2021-05-17", "close": 15.45, "volume": 176809.0}, {"date": "2021-05-18", "close": 15.36, "volume": 78434.0}, {"date": "2021-05-19", "close": 14.7, "volume": 131607.0}, {"date": "2021-05-20", "close": 14.87, "volume": 67164.0}, {"date": "2021-05-21", "close": 15.03, "volume": 72134.0}, {"date": "2021-05-24", "close": 14.99, "volume": 35288.0}, {"date": "2021-05-25", "close": 15.0, "volume": 75460.0}, {"date": "2021-05-26", "close": 14.87, "volume": 75257.0}, {"date": "2021-05-27", "close": 14.6, "volume": 39023.0}, {"date": "2021-05-28", "close": 14.72, "volume": 48320.0}, {"date": "2021-06-01", "close": 14.64, "volume": 43376.0}, {"date": "2021-06-02", "close": 14.57, "volume": 73930.0}, {"date": "2021-06-03", "close": 14.43, "volume": 54712.0}, {"date": "2021-06-04", "close": 14.34, "volume": 40091.0}, {"date": "2021-06-07", "close": 14.37, "volume": 62877.0}, {"date": "2021-06-08", "close": 14.15, "volume": 37897.0}, {"date": "2021-06-09", "close": 14.07, "volume": 49148.0}, {"date": "2021-06-10", "close": 13.94, "volume": 80321.0}, {"date": "2021-06-11", "close": 13.94, "volume": 57426.0}, {"date": "2021-06-14", "close": 13.78, "volume": 100863.0}, {"date": "2021-06-15", "close": 13.62, "volume": 97262.0}, {"date": "2021-06-16", "close": 13.4, "volume": 107068.0}, {"date": "2021-06-17", "close": 13.37, "volume": 101417.0}, {"date": "2021-06-18", "close": 12.11, "volume": 237727.0}, {"date": "2021-06-21", "close": 12.48, "volume": 148527.0}, {"date": "2021-06-22", "close": 12.64, "volume": 78039.0}, {"date": "2021-06-23", "close": 12.33, "volume": 97510.0}, {"date": "2021-06-24", "close": 12.39, "volume": 170293.0}, {"date": "2021-06-25", "close": 12.34, "volume": 1581135.0}, {"date": "2021-06-28", "close": 12.67, "volume": 86220.0}, {"date": "2021-06-29", "close": 12.19, "volume": 122224.0}, {"date": "2021-06-30", "close": 12.1, "volume": 95045.0}, {"date": "2021-07-01", "close": 12.01, "volume": 70758.0}, {"date": "2021-07-02", "close": 11.92, "volume": 64576.0}, {"date": "2021-07-06", "close": 12.61, "volume": 367523.0}, {"date": "2021-07-07", "close": 12.6, "volume": 182987.0}, {"date": "2021-07-08", "close": 12.12, "volume": 121941.0}, {"date": "2021-07-09", "close": 12.32, "volume": 31445.0}, {"date": "2021-07-12", "close": 12.26, "volume": 24918.0}, {"date": "2021-07-13", "close": 12.55, "volume": 125811.0}, {"date": "2021-07-14", "close": 12.51, "volume": 87155.0}, {"date": "2021-07-15", "close": 12.38, "volume": 31404.0}, {"date": "2021-07-16", "close": 11.96, "volume": 50169.0}, {"date": "2021-07-19", "close": 11.59, "volume": 121926.0}, {"date": "2021-07-20", "close": 11.69, "volume": 93151.0}, {"date": "2021-07-21", "close": 12.11, "volume": 74237.0}, {"date": "2021-07-22", "close": 11.71, "volume": 37422.0}, {"date": "2021-07-23", "close": 11.66, "volume": 26773.0}, {"date": "2021-07-26", "close": 11.86, "volume": 15995.0}, {"date": "2021-07-27", "close": 11.9, "volume": 9916.0}, {"date": "2021-07-28", "close": 12.15, "volume": 21981.0}, {"date": "2021-07-29", "close": 13.02, "volume": 112450.0}, {"date": "2021-07-30", "close": 12.71, "volume": 29534.0}, {"date": "2021-08-02", "close": 12.72, "volume": 19977.0}, {"date": "2021-08-03", "close": 12.51, "volume": 29180.0}, {"date": "2021-08-04", "close": 12.28, "volume": 37111.0}, {"date": "2021-08-05", "close": 12.22, "volume": 31235.0}, {"date": "2021-08-06", "close": 11.94, "volume": 38756.0}, {"date": "2021-08-09", "close": 11.63, "volume": 85289.0}, {"date": "2021-08-10", "close": 11.54, "volume": 24745.0}, {"date": "2021-08-11", "close": 11.64, "volume": 17094.0}, {"date": "2021-08-12", "close": 11.97, "volume": 60849.0}, {"date": "2021-08-13", "close": 12.27, "volume": 67911.0}, {"date": "2021-08-16", "close": 12.3, "volume": 50262.0}, {"date": "2021-08-17", "close": 12.37, "volume": 55084.0}, {"date": "2021-08-18", "close": 12.29, "volume": 33796.0}, {"date": "2021-08-19", "close": 11.89, "volume": 32030.0}, {"date": "2021-08-20", "close": 11.75, "volume": 18424.0}, {"date": "2021-08-23", "close": 12.14, "volume": 37077.0}, {"date": "2021-08-24", "close": 12.16, "volume": 18697.0}, {"date": "2021-08-25", "close": 11.8, "volume": 44003.0}, {"date": "2021-08-26", "close": 11.6, "volume": 14071.0}, {"date": "2021-08-27", "close": 11.97, "volume": 17564.0}, {"date": "2021-08-30", "close": 11.92, "volume": 12087.0}, {"date": "2021-08-31", "close": 12.08, "volume": 26037.0}, {"date": "2021-09-01", "close": 12.2, "volume": 13582.0}, {"date": "2021-09-02", "close": 12.25, "volume": 16535.0}, {"date": "2021-09-03", "close": 12.51, "volume": 26927.0}, {"date": "2021-09-07", "close": 12.19, "volume": 17996.0}, {"date": "2021-09-08", "close": 11.82, "volume": 20266.0}, {"date": "2021-09-09", "close": 12.01, "volume": 26278.0}, {"date": "2021-09-10", "close": 12.02, "volume": 11171.0}, {"date": "2021-09-13", "close": 12.64, "volume": 42504.0}, {"date": "2021-09-14", "close": 12.61, "volume": 37949.0}, {"date": "2021-09-15", "close": 12.12, "volume": 20179.0}, {"date": "2021-09-16", "close": 12.03, "volume": 35040.0}, {"date": "2021-09-17", "close": 12.48, "volume": 150050.0}, {"date": "2021-09-20", "close": 12.1, "volume": 22580.0}, {"date": "2021-09-21", "close": 12.0, "volume": 8886.0}, {"date": "2021-09-22", "close": 12.07, "volume": 15594.0}, {"date": "2021-09-23", "close": 12.11, "volume": 10724.0}, {"date": "2021-09-24", "close": 12.21, "volume": 20031.0}, {"date": "2021-09-27", "close": 12.6, "volume": 29735.0}, {"date": "2021-09-28", "close": 12.11, "volume": 36477.0}, {"date": "2021-09-29", "close": 12.24, "volume": 16653.0}, {"date": "2021-09-30", "close": 12.1, "volume": 19544.0}, {"date": "2021-10-01", "close": 12.32, "volume": 20343.0}, {"date": "2021-10-04", "close": 12.58, "volume": 18669.0}, {"date": "2021-10-05", "close": 12.4, "volume": 20946.0}, {"date": "2021-10-06", "close": 12.54, "volume": 13040.0}, {"date": "2021-10-07", "close": 12.89, "volume": 24179.0}, {"date": "2021-10-08", "close": 12.47, "volume": 25933.0}, {"date": "2021-10-11", "close": 12.71, "volume": 17677.0}, {"date": "2021-10-12", "close": 12.79, "volume": 21723.0}, {"date": "2021-10-13", "close": 13.29, "volume": 44844.0}, {"date": "2021-10-14", "close": 12.92, "volume": 35009.0}, {"date": "2021-10-15", "close": 12.81, "volume": 19794.0}, {"date": "2021-10-18", "close": 12.76, "volume": 10534.0}, {"date": "2021-10-19", "close": 12.84, "volume": 11185.0}, {"date": "2021-10-20", "close": 12.87, "volume": 7852.0}, {"date": "2021-10-21", "close": 13.18, "volume": 19078.0}, {"date": "2021-10-22", "close": 12.94, "volume": 22613.0}, {"date": "2021-10-25", "close": 12.92, "volume": 18855.0}, {"date": "2021-10-26", "close": 12.72, "volume": 10224.0}, {"date": "2021-10-27", "close": 12.815, "volume": 13954.0}, {"date": "2021-10-28", "close": 12.65, "volume": 9944.0}, {"date": "2021-10-29", "close": 12.39, "volume": 19734.0}, {"date": "2021-11-01", "close": 12.72, "volume": 9565.0}, {"date": "2021-11-02", "close": 12.61, "volume": 21670.0}, {"date": "2021-11-03", "close": 12.84, "volume": 35629.0}, {"date": "2021-11-04", "close": 12.4007, "volume": 37988.0}, {"date": "2021-11-05", "close": 12.81, "volume": 18389.0}, {"date": "2021-11-08", "close": 12.77, "volume": 18645.0}, {"date": "2021-11-09", "close": 12.9, "volume": 27912.0}, {"date": "2021-11-10", "close": 13.51, "volume": 132189.0}, {"date": "2021-11-11", "close": 13.9, "volume": 131311.0}, {"date": "2021-11-12", "close": 14.15, "volume": 43309.0}, {"date": "2021-11-15", "close": 13.97, "volume": 65993.0}, {"date": "2021-11-16", "close": 13.56, "volume": 24655.0}, {"date": "2021-11-17", "close": 13.95, "volume": 51874.0}, {"date": "2021-11-18", "close": 13.75, "volume": 34825.0}, {"date": "2021-11-19", "close": 13.53, "volume": 19604.0}, {"date": "2021-11-22", "close": 13.32, "volume": 37444.0}, {"date": "2021-11-23", "close": 13.06, "volume": 22034.0}, {"date": "2021-11-24", "close": 12.95, "volume": 25097.0}, {"date": "2021-11-26", "close": 12.8, "volume": 21288.0}, {"date": "2021-11-29", "close": 12.53, "volume": 50969.0}, {"date": "2021-11-30", "close": 12.58, "volume": 39986.0}, {"date": "2021-12-01", "close": 12.1, "volume": 19520.0}, {"date": "2021-12-02", "close": 11.59, "volume": 75009.0}, {"date": "2021-12-03", "close": 11.79, "volume": 39168.0}, {"date": "2021-12-06", "close": 12.0, "volume": 12451.0}, {"date": "2021-12-07", "close": 12.0, "volume": 21325.0}, {"date": "2021-12-08", "close": 11.99, "volume": 12168.0}, {"date": "2021-12-09", "close": 11.89, "volume": 12253.0}, {"date": "2021-12-10", "close": 11.65, "volume": 15860.0}, {"date": "2021-12-13", "close": 11.4, "volume": 32709.0}, {"date": "2021-12-14", "close": 11.335, "volume": 18701.0}, {"date": "2021-12-15", "close": 11.0, "volume": 108040.0}, {"date": "2021-12-16", "close": 11.5, "volume": 104337.0}, {"date": "2021-12-17", "close": 10.9, "volume": 80015.0}, {"date": "2021-12-20", "close": 11.0965, "volume": 28017.0}, {"date": "2021-12-21", "close": 11.13, "volume": 29771.0}, {"date": "2021-12-22", "close": 11.03, "volume": 30640.0}, {"date": "2021-12-23", "close": 11.12, "volume": 21585.0}, {"date": "2021-12-27", "close": 11.5, "volume": 40038.0}, {"date": "2021-12-28", "close": 11.25, "volume": 28623.0}, {"date": "2021-12-29", "close": 11.5, "volume": 31129.0}, {"date": "2021-12-30", "close": 11.56, "volume": 16160.0}, {"date": "2021-12-31", "close": 11.66, "volume": 39424.0}, {"date": "2022-01-03", "close": 11.52, "volume": 36587.0}, {"date": "2022-01-04", "close": 11.47, "volume": 34615.0}, {"date": "2022-01-05", "close": 11.92, "volume": 50290.0}, {"date": "2022-01-06", "close": 11.66, "volume": 39594.0}, {"date": "2022-01-07", "close": 11.31, "volume": 66273.0}, {"date": "2022-01-10", "close": 11.66, "volume": 30473.0}, {"date": "2022-01-11", "close": 12.1, "volume": 31411.0}, {"date": "2022-01-12", "close": 11.98, "volume": 31349.0}, {"date": "2022-01-13", "close": 11.95, "volume": 23697.0}, {"date": "2022-01-14", "close": 11.73, "volume": 10085.0}, {"date": "2022-01-18", "close": 11.82, "volume": 18153.0}, {"date": "2022-01-19", "close": 12.23, "volume": 50709.0}, {"date": "2022-01-20", "close": 12.01, "volume": 31224.0}, {"date": "2022-01-21", "close": 11.75, "volume": 21202.0}, {"date": "2022-01-24", "close": 11.5, "volume": 32683.0}, {"date": "2022-01-25", "close": 12.0, "volume": 25263.0}, {"date": "2022-01-26", "close": 11.29, "volume": 28444.0}, {"date": "2022-01-27", "close": 11.34, "volume": 21591.0}, {"date": "2022-01-28", "close": 11.31, "volume": 25443.0}, {"date": "2022-01-31", "close": 11.36, "volume": 14857.0}, {"date": "2022-02-01", "close": 11.69, "volume": 13416.0}, {"date": "2022-02-02", "close": 11.57, "volume": 10025.0}, {"date": "2022-02-03", "close": 11.22, "volume": 14674.0}, {"date": "2022-02-04", "close": 11.3, "volume": 16896.0}, {"date": "2022-02-07", "close": 11.49, "volume": 14703.0}, {"date": "2022-02-08", "close": 11.65, "volume": 12809.0}, {"date": "2022-02-09", "close": 11.76, "volume": 16896.0}, {"date": "2022-02-10", "close": 11.51, "volume": 14617.0}, {"date": "2022-02-11", "close": 12.04, "volume": 29399.0}, {"date": "2022-02-14", "close": 12.085, "volume": 17208.0}, {"date": "2022-02-15", "close": 12.23, "volume": 11362.0}, {"date": "2022-02-16", "close": 12.5, "volume": 16197.0}, {"date": "2022-02-17", "close": 12.83, "volume": 37037.0}, {"date": "2022-02-18", "close": 12.57, "volume": 42596.0}, {"date": "2022-02-22", "close": 12.15, "volume": 30721.0}, {"date": "2022-02-23", "close": 12.31, "volume": 26439.0}, {"date": "2022-02-24", "close": 12.29, "volume": 58137.0}, {"date": "2022-02-25", "close": 12.29, "volume": 17948.0}, {"date": "2022-02-28", "close": 12.04, "volume": 22745.0}, {"date": "2022-03-01", "close": 12.29, "volume": 37969.0}, {"date": "2022-03-02", "close": 12.5, "volume": 28579.0}, {"date": "2022-03-03", "close": 12.89, "volume": 54816.0}, {"date": "2022-03-04", "close": 12.71, "volume": 42897.0}, {"date": "2022-03-07", "close": 13.4, "volume": 62051.0}, {"date": "2022-03-08", "close": 13.6, "volume": 87510.0}, {"date": "2022-03-09", "close": 13.39, "volume": 52298.0}, {"date": "2022-03-10", "close": 13.54, "volume": 29920.0}, {"date": "2022-03-11", "close": 13.59, "volume": 38656.0}, {"date": "2022-03-14", "close": 13.4, "volume": 62031.0}, {"date": "2022-03-15", "close": 13.3, "volume": 37290.0}, {"date": "2022-03-16", "close": 13.35, "volume": 25596.0}, {"date": "2022-03-17", "close": 13.8, "volume": 60990.0}, {"date": "2022-03-18", "close": 13.96, "volume": 61743.0}, {"date": "2022-03-21", "close": 14.56, "volume": 125967.0}, {"date": "2022-03-22", "close": 14.4, "volume": 34868.0}, {"date": "2022-03-23", "close": 14.72, "volume": 35950.0}, {"date": "2022-03-24", "close": 16.0, "volume": 113712.0}, {"date": "2022-03-25", "close": 14.83, "volume": 60109.0}, {"date": "2022-03-28", "close": 15.02, "volume": 69740.0}, {"date": "2022-03-29", "close": 15.0, "volume": 39812.0}, {"date": "2022-03-30", "close": 14.61, "volume": 27480.0}, {"date": "2022-03-31", "close": 15.21, "volume": 26124.0}, {"date": "2022-04-01", "close": 15.235, "volume": 35188.0}, {"date": "2022-04-04", "close": 14.59, "volume": 42321.0}, {"date": "2022-04-05", "close": 14.74, "volume": 19740.0}, {"date": "2022-04-06", "close": 14.69, "volume": 22857.0}, {"date": "2022-04-07", "close": 15.14, "volume": 10989.0}, {"date": "2022-04-08", "close": 15.62, "volume": 59800.0}, {"date": "2022-04-11", "close": 15.53, "volume": 41395.0}, {"date": "2022-04-12", "close": 16.35, "volume": 71528.0}, {"date": "2022-04-13", "close": 17.29, "volume": 94743.0}, {"date": "2022-04-14", "close": 17.93, "volume": 59999.0}, {"date": "2022-04-18", "close": 17.16, "volume": 87350.0}, {"date": "2022-04-19", "close": 16.83, "volume": 38755.0}, {"date": "2022-04-20", "close": 17.09, "volume": 27767.0}, {"date": "2022-04-21", "close": 15.9, "volume": 57267.0}, {"date": "2022-04-22", "close": 15.44, "volume": 40126.0}, {"date": "2022-04-25", "close": 14.72, "volume": 82220.0}, {"date": "2022-04-26", "close": 14.28, "volume": 23834.0}, {"date": "2022-04-27", "close": 14.15, "volume": 15262.0}, {"date": "2022-04-28", "close": 15.0, "volume": 33405.0}, {"date": "2022-04-29", "close": 14.01, "volume": 43471.0}, {"date": "2022-05-02", "close": 13.61, "volume": 33523.0}, {"date": "2022-05-03", "close": 13.88, "volume": 36657.0}, {"date": "2022-05-04", "close": 14.02, "volume": 25330.0}, {"date": "2022-05-05", "close": 13.26, "volume": 26309.0}, {"date": "2022-05-06", "close": 13.28, "volume": 20657.0}, {"date": "2022-05-09", "close": 12.61, "volume": 45061.0}, {"date": "2022-05-10", "close": 12.32, "volume": 32914.0}, {"date": "2022-05-11", "close": 12.15, "volume": 43367.0}, {"date": "2022-05-12", "close": 12.44, "volume": 32337.0}, {"date": "2022-05-13", "close": 12.79, "volume": 31894.0}, {"date": "2022-05-16", "close": 12.4, "volume": 15912.0}, {"date": "2022-05-17", "close": 12.52, "volume": 18296.0}, {"date": "2022-05-18", "close": 12.85, "volume": 25447.0}, {"date": "2022-05-19", "close": 12.85, "volume": 25135.0}, {"date": "2022-05-20", "close": 12.45, "volume": 17039.0}, {"date": "2022-05-23", "close": 12.6, "volume": 21115.0}, {"date": "2022-05-24", "close": 12.84, "volume": 16844.0}, {"date": "2022-05-25", "close": 12.94, "volume": 10264.0}, {"date": "2022-05-26", "close": 13.3, "volume": 38731.0}, {"date": "2022-05-27", "close": 13.2877, "volume": 20149.0}, {"date": "2022-05-31", "close": 13.62, "volume": 37454.0}, {"date": "2022-06-01", "close": 13.24, "volume": 16644.0}, {"date": "2022-06-02", "close": 13.8, "volume": 21414.0}, {"date": "2022-06-03", "close": 13.51, "volume": 16038.0}, {"date": "2022-06-06", "close": 13.57, "volume": 10676.0}, {"date": "2022-06-07", "close": 13.2, "volume": 37994.0}, {"date": "2022-06-08", "close": 13.19, "volume": 35264.0}, {"date": "2022-06-09", "close": 12.71, "volume": 34106.0}, {"date": "2022-06-10", "close": 13.345, "volume": 45538.0}, {"date": "2022-06-13", "close": 12.62, "volume": 50285.0}, {"date": "2022-06-14", "close": 12.27, "volume": 28748.0}, {"date": "2022-06-15", "close": 12.5, "volume": 18521.0}, {"date": "2022-06-16", "close": 12.67, "volume": 78532.0}, {"date": "2022-06-17", "close": 11.26, "volume": 169740.0}, {"date": "2022-06-21", "close": 12.52, "volume": 79260.0}, {"date": "2022-06-22", "close": 12.13, "volume": 29621.0}, {"date": "2022-06-23", "close": 11.7, "volume": 27929.0}, {"date": "2022-06-24", "close": 11.84, "volume": 40003.0}, {"date": "2022-06-27", "close": 11.73, "volume": 19062.0}, {"date": "2022-06-28", "close": 11.58, "volume": 15250.0}, {"date": "2022-06-29", "close": 11.46, "volume": 31134.0}, {"date": "2022-06-30", "close": 10.95, "volume": 33416.0}, {"date": "2022-07-01", "close": 11.45, "volume": 39616.0}, {"date": "2022-07-05", "close": 10.93, "volume": 65477.0}, {"date": "2022-07-06", "close": 10.54, "volume": 46125.0}, {"date": "2022-07-07", "close": 10.6, "volume": 26184.0}, {"date": "2022-07-08", "close": 10.61, "volume": 14564.0}, {"date": "2022-07-11", "close": 10.61, "volume": 40275.0}, {"date": "2022-07-12", "close": 10.47, "volume": 19707.0}, {"date": "2022-07-13", "close": 10.85, "volume": 22438.0}, {"date": "2022-07-14", "close": 10.44, "volume": 29059.0}, {"date": "2022-07-15", "close": 10.36, "volume": 14792.0}, {"date": "2022-07-18", "close": 10.39, "volume": 28392.0}, {"date": "2022-07-19", "close": 10.28, "volume": 25273.0}, {"date": "2022-07-20", "close": 10.41, "volume": 15186.0}, {"date": "2022-07-21", "close": 10.69, "volume": 35882.0}, {"date": "2022-07-22", "close": 10.55, "volume": 29231.0}, {"date": "2022-07-25", "close": 10.24, "volume": 18504.0}, {"date": "2022-07-26", "close": 10.5, "volume": 26257.0}, {"date": "2022-07-27", "close": 10.95, "volume": 29177.0}, {"date": "2022-07-28", "close": 11.3, "volume": 98166.0}, {"date": "2022-07-29", "close": 11.21, "volume": 53713.0}, {"date": "2022-08-01", "close": 11.39, "volume": 26891.0}, {"date": "2022-08-02", "close": 11.67, "volume": 30226.0}, {"date": "2022-08-03", "close": 11.15, "volume": 43314.0}, {"date": "2022-08-04", "close": 11.21, "volume": 73264.0}, {"date": "2022-08-05", "close": 11.24, "volume": 48630.0}, {"date": "2022-08-08", "close": 11.3, "volume": 30063.0}, {"date": "2022-08-09", "close": 10.95, "volume": 26142.0}, {"date": "2022-08-10", "close": 10.63, "volume": 20074.0}, {"date": "2022-08-11", "close": 10.8, "volume": 20336.0}, {"date": "2022-08-12", "close": 10.72, "volume": 17469.0}, {"date": "2022-08-15", "close": 10.59, "volume": 49008.0}, {"date": "2022-08-16", "close": 10.5021, "volume": 36628.0}, {"date": "2022-08-17", "close": 10.21, "volume": 63855.0}, {"date": "2022-08-18", "close": 10.34, "volume": 41263.0}, {"date": "2022-08-19", "close": 10.16, "volume": 39026.0}, {"date": "2022-08-22", "close": 10.38, "volume": 16272.0}, {"date": "2022-08-23", "close": 10.4, "volume": 18725.0}, {"date": "2022-08-24", "close": 10.31, "volume": 15002.0}, {"date": "2022-08-25", "close": 10.56, "volume": 14630.0}, {"date": "2022-08-26", "close": 10.24, "volume": 38232.0}, {"date": "2022-08-29", "close": 10.19, "volume": 26336.0}, {"date": "2022-08-30", "close": 10.1, "volume": 14381.0}, {"date": "2022-08-31", "close": 9.25, "volume": 75172.0}, {"date": "2022-09-01", "close": 9.23, "volume": 25900.0}, {"date": "2022-09-02", "close": 9.4, "volume": 15953.0}, {"date": "2022-09-06", "close": 9.2, "volume": 18833.0}, {"date": "2022-09-07", "close": 9.75, "volume": 20843.0}, {"date": "2022-09-08", "close": 9.5, "volume": 15771.0}, {"date": "2022-09-09", "close": 9.55, "volume": 17092.0}, {"date": "2022-09-12", "close": 9.76, "volume": 92295.0}, {"date": "2022-09-13", "close": 9.45, "volume": 43580.0}, {"date": "2022-09-14", "close": 9.54, "volume": 14889.0}, {"date": "2022-09-15", "close": 9.15, "volume": 19943.0}, {"date": "2022-09-16", "close": 9.69, "volume": 51811.0}, {"date": "2022-09-19", "close": 9.54, "volume": 13124.0}, {"date": "2022-09-20", "close": 9.31, "volume": 25016.0}, {"date": "2022-09-21", "close": 9.46, "volume": 25158.0}, {"date": "2022-09-22", "close": 9.63, "volume": 14203.0}, {"date": "2022-09-23", "close": 9.06, "volume": 16104.0}, {"date": "2022-09-26", "close": 8.78, "volume": 34242.0}, {"date": "2022-09-27", "close": 8.92, "volume": 18339.0}, {"date": "2022-09-28", "close": 9.11, "volume": 31530.0}, {"date": "2022-09-29", "close": 9.49, "volume": 9485.0}, {"date": "2022-09-30", "close": 9.82, "volume": 19659.0}, {"date": "2022-10-03", "close": 9.9, "volume": 26568.0}, {"date": "2022-10-04", "close": 10.05, "volume": 25313.0}, {"date": "2022-10-05", "close": 10.3, "volume": 19304.0}, {"date": "2022-10-06", "close": 10.31, "volume": 14063.0}, {"date": "2022-10-07", "close": 10.36, "volume": 7380.0}, {"date": "2022-10-10", "close": 9.9, "volume": 24937.0}, {"date": "2022-10-11", "close": 10.2, "volume": 25936.0}, {"date": "2022-10-12", "close": 10.26, "volume": 18375.0}, {"date": "2022-10-13", "close": 10.09, "volume": 15385.0}, {"date": "2022-10-14", "close": 9.72, "volume": 8347.0}, {"date": "2022-10-17", "close": 10.19, "volume": 13365.0}, {"date": "2022-10-18", "close": 10.0, "volume": 14874.0}, {"date": "2022-10-19", "close": 9.58, "volume": 13301.0}, {"date": "2022-10-20", "close": 9.98, "volume": 9165.0}, {"date": "2022-10-21", "close": 9.91, "volume": 25750.0}, {"date": "2022-10-24", "close": 10.0, "volume": 9076.0}, {"date": "2022-10-25", "close": 10.1, "volume": 10846.0}, {"date": "2022-10-26", "close": 11.07, "volume": 98441.0}, {"date": "2022-10-27", "close": 10.81, "volume": 35580.0}, {"date": "2022-10-28", "close": 10.89, "volume": 10629.0}, {"date": "2022-10-31", "close": 10.89, "volume": 9968.0}, {"date": "2022-11-01", "close": 10.79, "volume": 28524.0}, {"date": "2022-11-02", "close": 10.65, "volume": 52952.0}, {"date": "2022-11-03", "close": 10.15, "volume": 18830.0}, {"date": "2022-11-04", "close": 10.6, "volume": 15312.0}, {"date": "2022-11-07", "close": 11.11, "volume": 44494.0}, {"date": "2022-11-08", "close": 11.65, "volume": 36234.0}, {"date": "2022-11-09", "close": 11.06, "volume": 31726.0}, {"date": "2022-11-10", "close": 11.35, "volume": 43608.0}, {"date": "2022-11-11", "close": 11.6, "volume": 22271.0}, {"date": "2022-11-14", "close": 11.51, "volume": 24495.0}, {"date": "2022-11-15", "close": 11.5, "volume": 30704.0}, {"date": "2022-11-16", "close": 11.57, "volume": 20822.0}, {"date": "2022-11-17", "close": 11.37, "volume": 9204.0}, {"date": "2022-11-18", "close": 11.36, "volume": 12879.0}, {"date": "2022-11-21", "close": 10.94, "volume": 26129.0}, {"date": "2022-11-22", "close": 11.45, "volume": 31331.0}, {"date": "2022-11-23", "close": 11.64, "volume": 21304.0}, {"date": "2022-11-25", "close": 11.14, "volume": 11666.0}, {"date": "2022-11-28", "close": 10.67, "volume": 32770.0}, {"date": "2022-11-29", "close": 10.69, "volume": 20656.0}, {"date": "2022-11-30", "close": 10.84, "volume": 36262.0}, {"date": "2022-12-01", "close": 11.46, "volume": 90416.0}, {"date": "2022-12-02", "close": 11.72, "volume": 32557.0}, {"date": "2022-12-05", "close": 11.2, "volume": 36783.0}, {"date": "2022-12-06", "close": 11.22, "volume": 20289.0}, {"date": "2022-12-07", "close": 11.4, "volume": 12009.0}, {"date": "2022-12-08", "close": 11.67, "volume": 17443.0}, {"date": "2022-12-09", "close": 11.21, "volume": 22261.0}, {"date": "2022-12-12", "close": 11.48, "volume": 20231.0}, {"date": "2022-12-13", "close": 11.6, "volume": 23663.0}, {"date": "2022-12-14", "close": 11.38, "volume": 14004.0}, {"date": "2022-12-15", "close": 11.06, "volume": 24383.0}, {"date": "2022-12-16", "close": 11.64, "volume": 88643.0}, {"date": "2022-12-19", "close": 11.06, "volume": 22444.0}, {"date": "2022-12-20", "close": 12.0, "volume": 32148.0}, {"date": "2022-12-21", "close": 12.55, "volume": 54354.0}, {"date": "2022-12-22", "close": 12.3, "volume": 24772.0}, {"date": "2022-12-23", "close": 12.36, "volume": 17457.0}, {"date": "2022-12-27", "close": 13.06, "volume": 52473.0}, {"date": "2022-12-28", "close": 12.41, "volume": 26429.0}, {"date": "2022-12-29", "close": 12.66, "volume": 28117.0}, {"date": "2022-12-30", "close": 12.4, "volume": 28309.0}, {"date": "2023-01-03", "close": 12.75, "volume": 27739.0}, {"date": "2023-01-04", "close": 12.95, "volume": 32398.0}, {"date": "2023-01-05", "close": 12.82, "volume": 35071.0}, {"date": "2023-01-06", "close": 13.56, "volume": 52301.0}, {"date": "2023-01-09", "close": 14.15, "volume": 74173.0}, {"date": "2023-01-10", "close": 14.4, "volume": 43285.0}, {"date": "2023-01-11", "close": 14.27, "volume": 37290.0}, {"date": "2023-01-12", "close": 14.6, "volume": 35868.0}, {"date": "2023-01-13", "close": 15.44, "volume": 58967.0}, {"date": "2023-01-17", "close": 13.9, "volume": 84354.0}, {"date": "2023-01-18", "close": 14.09, "volume": 46632.0}, {"date": "2023-01-19", "close": 14.36, "volume": 40432.0}, {"date": "2023-01-20", "close": 14.49, "volume": 33276.0}, {"date": "2023-01-23", "close": 15.62, "volume": 97748.0}, {"date": "2023-01-24", "close": 15.74, "volume": 83839.0}, {"date": "2023-01-25", "close": 14.54, "volume": 161064.0}, {"date": "2023-01-26", "close": 14.43, "volume": 48680.0}, {"date": "2023-01-27", "close": 13.19, "volume": 187680.0}, {"date": "2023-01-30", "close": 13.41, "volume": 29471.0}, {"date": "2023-01-31", "close": 13.76, "volume": 37488.0}, {"date": "2023-02-01", "close": 14.09, "volume": 35013.0}, {"date": "2023-02-02", "close": 13.75, "volume": 47214.0}, {"date": "2023-02-03", "close": 13.34, "volume": 46340.0}, {"date": "2023-02-06", "close": 13.28, "volume": 45402.0}, {"date": "2023-02-07", "close": 13.48, "volume": 38258.0}, {"date": "2023-02-08", "close": 13.25, "volume": 27972.0}, {"date": "2023-02-09", "close": 13.16, "volume": 34250.0}, {"date": "2023-02-10", "close": 13.08, "volume": 39867.0}, {"date": "2023-02-13", "close": 12.81, "volume": 58907.0}, {"date": "2023-02-14", "close": 12.93, "volume": 33757.0}, {"date": "2023-02-15", "close": 12.73, "volume": 33119.0}, {"date": "2023-02-16", "close": 13.0, "volume": 26794.0}, {"date": "2023-02-17", "close": 12.7, "volume": 30727.0}, {"date": "2023-02-21", "close": 12.9, "volume": 23782.0}, {"date": "2023-02-22", "close": 12.94, "volume": 32112.0}, {"date": "2023-02-23", "close": 12.97, "volume": 56927.0}, {"date": "2023-02-24", "close": 12.86, "volume": 13409.0}, {"date": "2023-02-27", "close": 13.0, "volume": 44166.0}, {"date": "2023-02-28", "close": 14.04, "volume": 74027.0}, {"date": "2023-03-01", "close": 14.33, "volume": 55882.0}, {"date": "2023-03-02", "close": 14.17, "volume": 26036.0}, {"date": "2023-03-03", "close": 13.64, "volume": 45768.0}, {"date": "2023-03-06", "close": 13.35, "volume": 30447.0}, {"date": "2023-03-07", "close": 12.71, "volume": 69428.0}, {"date": "2023-03-08", "close": 12.81, "volume": 29588.0}, {"date": "2023-03-09", "close": 12.97, "volume": 27345.0}, {"date": "2023-03-10", "close": 13.04, "volume": 61673.0}, {"date": "2023-03-13", "close": 13.77, "volume": 139927.0}, {"date": "2023-03-14", "close": 13.9, "volume": 64463.0}, {"date": "2023-03-15", "close": 13.73, "volume": 58205.0}, {"date": "2023-03-16", "close": 14.14, "volume": 68678.0}, {"date": "2023-03-17", "close": 16.66, "volume": 431449.0}, {"date": "2023-03-20", "close": 16.61, "volume": 226333.0}, {"date": "2023-03-21", "close": 15.5, "volume": 109932.0}, {"date": "2023-03-22", "close": 16.0, "volume": 90057.0}, {"date": "2023-03-23", "close": 16.2, "volume": 127842.0}, {"date": "2023-03-24", "close": 15.58, "volume": 129540.0}, {"date": "2023-03-27", "close": 14.96, "volume": 118013.0}, {"date": "2023-03-28", "close": 15.54, "volume": 121435.0}, {"date": "2023-03-29", "close": 15.54, "volume": 59611.0}, {"date": "2023-03-30", "close": 15.6, "volume": 93797.0}, {"date": "2023-03-31", "close": 15.2, "volume": 75640.0}, {"date": "2023-04-03", "close": 15.59, "volume": 69212.0}, {"date": "2023-04-04", "close": 16.69, "volume": 175481.0}, {"date": "2023-04-05", "close": 17.24, "volume": 172279.0}, {"date": "2023-04-06", "close": 16.91, "volume": 135963.0}, {"date": "2023-04-10", "close": 17.2, "volume": 112871.0}, {"date": "2023-04-11", "close": 17.21, "volume": 85756.0}, {"date": "2023-04-12", "close": 17.07, "volume": 48409.0}, {"date": "2023-04-13", "close": 17.21, "volume": 62567.0}, {"date": "2023-04-14", "close": 16.79, "volume": 80104.0}, {"date": "2023-04-17", "close": 16.31, "volume": 62366.0}, {"date": "2023-04-18", "close": 16.26, "volume": 56720.0}, {"date": "2023-04-19", "close": 15.93, "volume": 46838.0}, {"date": "2023-04-20", "close": 16.13, "volume": 35939.0}, {"date": "2023-04-21", "close": 16.1, "volume": 36019.0}, {"date": "2023-04-24", "close": 14.46, "volume": 167607.0}, {"date": "2023-04-25", "close": 13.68, "volume": 98747.0}, {"date": "2023-04-26", "close": 13.8, "volume": 91806.0}, {"date": "2023-04-27", "close": 13.94, "volume": 50194.0}, {"date": "2023-04-28", "close": 14.24, "volume": 28089.0}, {"date": "2023-05-01", "close": 14.26, "volume": 41862.0}, {"date": "2023-05-02", "close": 14.93, "volume": 39866.0}, {"date": "2023-05-03", "close": 14.49, "volume": 46659.0}, {"date": "2023-05-04", "close": 14.46, "volume": 36856.0}, {"date": "2023-05-05", "close": 14.2, "volume": 57666.0}, {"date": "2023-05-08", "close": 14.21, "volume": 29053.0}, {"date": "2023-05-09", "close": 13.51, "volume": 72306.0}, {"date": "2023-05-10", "close": 13.51, "volume": 47534.0}, {"date": "2023-05-11", "close": 12.97, "volume": 59209.0}, {"date": "2023-05-12", "close": 13.65, "volume": 52840.0}, {"date": "2023-05-15", "close": 13.56, "volume": 77305.0}, {"date": "2023-05-16", "close": 13.13, "volume": 44110.0}, {"date": "2023-05-17", "close": 13.32, "volume": 40444.0}, {"date": "2023-05-18", "close": 12.69, "volume": 81096.0}, {"date": "2023-05-19", "close": 12.73, "volume": 61132.0}, {"date": "2023-05-22", "close": 13.19, "volume": 70900.0}, {"date": "2023-05-23", "close": 13.09, "volume": 51394.0}, {"date": "2023-05-24", "close": 12.8, "volume": 46385.0}, {"date": "2023-05-25", "close": 12.77, "volume": 50478.0}, {"date": "2023-05-26", "close": 13.0, "volume": 54015.0}, {"date": "2023-05-30", "close": 12.36, "volume": 50268.0}, {"date": "2023-05-31", "close": 12.13, "volume": 59007.0}, {"date": "2023-06-01", "close": 12.53, "volume": 47125.0}, {"date": "2023-06-02", "close": 12.89, "volume": 53065.0}, {"date": "2023-06-05", "close": 13.08, "volume": 42696.0}, {"date": "2023-06-06", "close": 13.51, "volume": 51845.0}, {"date": "2023-06-07", "close": 13.22, "volume": 60890.0}, {"date": "2023-06-08", "close": 13.87, "volume": 52871.0}, {"date": "2023-06-09", "close": 14.07, "volume": 57445.0}, {"date": "2023-06-12", "close": 13.31, "volume": 56380.0}, {"date": "2023-06-13", "close": 13.11, "volume": 90062.0}, {"date": "2023-06-14", "close": 12.72, "volume": 58680.0}, {"date": "2023-06-15", "close": 12.81, "volume": 50585.0}, {"date": "2023-06-16", "close": 13.55, "volume": 142415.0}, {"date": "2023-06-20", "close": 13.5, "volume": 120597.0}, {"date": "2023-06-21", "close": 13.5, "volume": 99684.0}, {"date": "2023-06-22", "close": 13.16, "volume": 84130.0}, {"date": "2023-06-23", "close": 12.65, "volume": 2002571.0}, {"date": "2023-06-26", "close": 12.06, "volume": 200708.0}, {"date": "2023-06-27", "close": 11.66, "volume": 116015.0}, {"date": "2023-06-28", "close": 11.73, "volume": 94617.0}, {"date": "2023-06-29", "close": 11.99, "volume": 70389.0}, {"date": "2023-06-30", "close": 11.62, "volume": 73657.0}, {"date": "2023-07-03", "close": 11.85, "volume": 34899.0}, {"date": "2023-07-05", "close": 11.77, "volume": 87164.0}, {"date": "2023-07-06", "close": 11.55, "volume": 96070.0}, {"date": "2023-07-07", "close": 11.98, "volume": 126665.0}, {"date": "2023-07-10", "close": 12.59, "volume": 67268.0}, {"date": "2023-07-11", "close": 12.24, "volume": 55258.0}, {"date": "2023-07-12", "close": 12.76, "volume": 57157.0}, {"date": "2023-07-13", "close": 12.54, "volume": 49977.0}, {"date": "2023-07-14", "close": 12.36, "volume": 43172.0}, {"date": "2023-07-17", "close": 12.4, "volume": 36732.0}, {"date": "2023-07-18", "close": 12.7, "volume": 61441.0}, {"date": "2023-07-19", "close": 12.3, "volume": 27829.0}, {"date": "2023-07-20", "close": 12.29, "volume": 48632.0}, {"date": "2023-07-21", "close": 12.19, "volume": 58160.0}, {"date": "2023-07-24", "close": 12.01, "volume": 41284.0}, {"date": "2023-07-25", "close": 12.12, "volume": 60391.0}, {"date": "2023-07-26", "close": 11.56, "volume": 62279.0}, {"date": "2023-07-27", "close": 11.76, "volume": 155776.0}, {"date": "2023-07-28", "close": 11.9, "volume": 43936.0}, {"date": "2023-07-31", "close": 11.78, "volume": 36217.0}, {"date": "2023-08-01", "close": 11.15, "volume": 68377.0}, {"date": "2023-08-02", "close": 11.24, "volume": 52527.0}, {"date": "2023-08-03", "close": 11.18, "volume": 41802.0}, {"date": "2023-08-04", "close": 11.73, "volume": 80387.0}, {"date": "2023-08-07", "close": 11.55, "volume": 38122.0}, {"date": "2023-08-08", "close": 11.79, "volume": 38331.0}, {"date": "2023-08-09", "close": 11.15, "volume": 51392.0}, {"date": "2023-08-10", "close": 11.02, "volume": 45844.0}, {"date": "2023-08-11", "close": 10.98, "volume": 54249.0}, {"date": "2023-08-14", "close": 11.2, "volume": 53724.0}, {"date": "2023-08-15", "close": 10.2, "volume": 83675.0}, {"date": "2023-08-16", "close": 10.5, "volume": 67228.0}, {"date": "2023-08-17", "close": 10.42, "volume": 73695.0}, {"date": "2023-08-18", "close": 10.38, "volume": 72501.0}, {"date": "2023-08-21", "close": 10.22, "volume": 42831.0}, {"date": "2023-08-22", "close": 10.16, "volume": 52892.0}, {"date": "2023-08-23", "close": 10.82, "volume": 54752.0}, {"date": "2023-08-24", "close": 10.9, "volume": 44743.0}, {"date": "2023-08-25", "close": 10.73, "volume": 35859.0}, {"date": "2023-08-28", "close": 10.69, "volume": 36447.0}, {"date": "2023-08-29", "close": 10.93, "volume": 59207.0}, {"date": "2023-08-30", "close": 10.55, "volume": 44424.0}, {"date": "2023-08-31", "close": 10.34, "volume": 44180.0}, {"date": "2023-09-01", "close": 10.45, "volume": 35452.0}, {"date": "2023-09-05", "close": 10.06, "volume": 64163.0}, {"date": "2023-09-06", "close": 9.9, "volume": 60888.0}, {"date": "2023-09-07", "close": 9.86, "volume": 100690.0}, {"date": "2023-09-08", "close": 10.06, "volume": 49332.0}, {"date": "2023-09-11", "close": 10.02, "volume": 39707.0}, {"date": "2023-09-12", "close": 10.25, "volume": 45029.0}, {"date": "2023-09-13", "close": 10.5, "volume": 32314.0}, {"date": "2023-09-14", "close": 10.67, "volume": 57835.0}, {"date": "2023-09-15", "close": 11.27, "volume": 318120.0}, {"date": "2023-09-18", "close": 11.06, "volume": 120370.0}, {"date": "2023-09-19", "close": 10.39, "volume": 69927.0}, {"date": "2023-09-20", "close": 10.56, "volume": 45275.0}, {"date": "2023-09-21", "close": 10.17, "volume": 35767.0}, {"date": "2023-09-22", "close": 10.18, "volume": 25791.0}, {"date": "2023-09-25", "close": 10.19, "volume": 28404.0}, {"date": "2023-09-26", "close": 9.96, "volume": 52424.0}, {"date": "2023-09-27", "close": 9.56, "volume": 72435.0}, {"date": "2023-09-28", "close": 9.81, "volume": 22872.0}, {"date": "2023-09-29", "close": 9.86, "volume": 30224.0}, {"date": "2023-10-02", "close": 9.52, "volume": 24588.0}, {"date": "2023-10-03", "close": 9.91, "volume": 54244.0}, {"date": "2023-10-04", "close": 9.75, "volume": 45896.0}, {"date": "2023-10-05", "close": 10.04, "volume": 30812.0}, {"date": "2023-10-06", "close": 10.25, "volume": 46183.0}, {"date": "2023-10-09", "close": 10.58, "volume": 38220.0}, {"date": "2023-10-10", "close": 10.78, "volume": 49441.0}, {"date": "2023-10-11", "close": 10.64, "volume": 28735.0}, {"date": "2023-10-12", "close": 10.44, "volume": 48011.0}, {"date": "2023-10-13", "close": 11.2, "volume": 31771.0}, {"date": "2023-10-16", "close": 11.2, "volume": 31055.0}, {"date": "2023-10-17", "close": 11.04, "volume": 36334.0}, {"date": "2023-10-18", "close": 11.24, "volume": 58386.0}, {"date": "2023-10-19", "close": 11.26, "volume": 27634.0}, {"date": "2023-10-20", "close": 11.54, "volume": 63376.0}, {"date": "2023-10-23", "close": 10.76, "volume": 47387.0}, {"date": "2023-10-24", "close": 10.91, "volume": 27922.0}, {"date": "2023-10-25", "close": 11.02, "volume": 17507.0}, {"date": "2023-10-26", "close": 11.4, "volume": 31541.0}, {"date": "2023-10-27", "close": 11.51, "volume": 28146.0}, {"date": "2023-10-30", "close": 11.49, "volume": 27405.0}, {"date": "2023-10-31", "close": 11.07, "volume": 44086.0}, {"date": "2023-11-01", "close": 10.82, "volume": 33076.0}, {"date": "2023-11-02", "close": 11.21, "volume": 30993.0}, {"date": "2023-11-03", "close": 11.89, "volume": 47883.0}, {"date": "2023-11-06", "close": 11.67, "volume": 22511.0}, {"date": "2023-11-07", "close": 11.53, "volume": 26906.0}, {"date": "2023-11-08", "close": 11.21, "volume": 24202.0}, {"date": "2023-11-09", "close": 10.69, "volume": 24626.0}, {"date": "2023-11-10", "close": 10.72, "volume": 40926.0}, {"date": "2023-11-13", "close": 11.5, "volume": 35577.0}, {"date": "2023-11-14", "close": 12.21, "volume": 63592.0}, {"date": "2023-11-15", "close": 11.85, "volume": 26669.0}, {"date": "2023-11-16", "close": 12.05, "volume": 28909.0}, {"date": "2023-11-17", "close": 11.71, "volume": 52936.0}, {"date": "2023-11-20", "close": 11.55, "volume": 22153.0}, {"date": "2023-11-21", "close": 11.84, "volume": 26278.0}, {"date": "2023-11-22", "close": 12.22, "volume": 30611.0}, {"date": "2023-11-24", "close": 12.16, "volume": 24354.0}, {"date": "2023-11-27", "close": 12.22, "volume": 56107.0}, {"date": "2023-11-28", "close": 11.85, "volume": 46001.0}, {"date": "2023-11-29", "close": 11.93, "volume": 35476.0}, {"date": "2023-11-30", "close": 11.85, "volume": 16897.0}, {"date": "2023-12-01", "close": 12.2, "volume": 63295.0}, {"date": "2023-12-04", "close": 12.15, "volume": 17960.0}, {"date": "2023-12-05", "close": 11.9, "volume": 20944.0}, {"date": "2023-12-06", "close": 11.92, "volume": 37020.0}, {"date": "2023-12-07", "close": 12.22, "volume": 101715.0}, {"date": "2023-12-08", "close": 12.66, "volume": 47019.0}, {"date": "2023-12-11", "close": 12.07, "volume": 81972.0}, {"date": "2023-12-12", "close": 11.88, "volume": 25371.0}, {"date": "2023-12-13", "close": 12.12, "volume": 52137.0}, {"date": "2023-12-14", "close": 12.68, "volume": 69793.0}, {"date": "2023-12-15", "close": 12.39, "volume": 168479.0}, {"date": "2023-12-18", "close": 12.0, "volume": 60008.0}, {"date": "2023-12-19", "close": 12.55, "volume": 42825.0}, {"date": "2023-12-20", "close": 12.6, "volume": 62874.0}, {"date": "2023-12-21", "close": 12.64, "volume": 45635.0}, {"date": "2023-12-22", "close": 13.03, "volume": 44391.0}, {"date": "2023-12-26", "close": 13.5, "volume": 44086.0}, {"date": "2023-12-27", "close": 13.11, "volume": 45470.0}, {"date": "2023-12-28", "close": 12.55, "volume": 45453.0}, {"date": "2023-12-29", "close": 12.2, "volume": 45766.0}, {"date": "2024-01-02", "close": 12.51, "volume": 30462.0}, {"date": "2024-01-03", "close": 12.16, "volume": 50804.0}, {"date": "2024-01-04", "close": 12.16, "volume": 43304.0}, {"date": "2024-01-05", "close": 12.16, "volume": 62199.0}, {"date": "2024-01-08", "close": 11.96, "volume": 83649.0}, {"date": "2024-01-09", "close": 11.7, "volume": 61673.0}, {"date": "2024-01-10", "close": 11.57, "volume": 72430.0}, {"date": "2024-01-11", "close": 11.17, "volume": 84969.0}, {"date": "2024-01-12", "close": 11.18, "volume": 69078.0}, {"date": "2024-01-16", "close": 10.93, "volume": 47071.0}, {"date": "2024-01-17", "close": 10.93, "volume": 36743.0}, {"date": "2024-01-18", "close": 10.85, "volume": 33054.0}, {"date": "2024-01-19", "close": 10.85, "volume": 39593.0}, {"date": "2024-01-22", "close": 10.83, "volume": 32308.0}, {"date": "2024-01-23", "close": 11.4, "volume": 32478.0}, {"date": "2024-01-24", "close": 11.04, "volume": 25709.0}, {"date": "2024-01-25", "close": 11.2, "volume": 40463.0}, {"date": "2024-01-26", "close": 11.22, "volume": 20253.0}, {"date": "2024-01-29", "close": 11.28, "volume": 24003.0}, {"date": "2024-01-30", "close": 11.32, "volume": 25891.0}, {"date": "2024-01-31", "close": 10.71, "volume": 27729.0}, {"date": "2024-02-01", "close": 10.97, "volume": 56464.0}, {"date": "2024-02-02", "close": 10.52, "volume": 32101.0}, {"date": "2024-02-05", "close": 10.19, "volume": 72485.0}, {"date": "2024-02-06", "close": 10.24, "volume": 32867.0}, {"date": "2024-02-07", "close": 10.14, "volume": 25828.0}, {"date": "2024-02-08", "close": 10.12, "volume": 31950.0}, {"date": "2024-02-09", "close": 10.1, "volume": 27614.0}, {"date": "2024-02-12", "close": 10.22, "volume": 28615.0}, {"date": "2024-02-13", "close": 9.76, "volume": 70066.0}, {"date": "2024-02-14", "close": 9.94, "volume": 36618.0}, {"date": "2024-02-15", "close": 10.3, "volume": 37971.0}, {"date": "2024-02-16", "close": 10.11, "volume": 34166.0}, {"date": "2024-02-20", "close": 9.91, "volume": 53724.0}, {"date": "2024-02-21", "close": 9.92, "volume": 25962.0}, {"date": "2024-02-22", "close": 9.71, "volume": 41199.0}, {"date": "2024-02-23", "close": 10.01, "volume": 32329.0}, {"date": "2024-02-26", "close": 9.98, "volume": 30700.0}, {"date": "2024-02-27", "close": 9.84, "volume": 25134.0}, {"date": "2024-02-28", "close": 9.59, "volume": 23038.0}, {"date": "2024-02-29", "close": 9.89, "volume": 36970.0}, {"date": "2024-03-01", "close": 10.28, "volume": 35732.0}, {"date": "2024-03-04", "close": 9.74, "volume": 97724.0}, {"date": "2024-03-05", "close": 9.93, "volume": 37444.0}, {"date": "2024-03-06", "close": 10.35, "volume": 30469.0}, {"date": "2024-03-07", "close": 10.54, "volume": 27689.0}, {"date": "2024-03-08", "close": 11.01, "volume": 31808.0}, {"date": "2024-03-11", "close": 10.72, "volume": 33611.0}, {"date": "2024-03-12", "close": 10.71, "volume": 29867.0}, {"date": "2024-03-13", "close": 11.04, "volume": 31766.0}, {"date": "2024-03-14", "close": 10.47, "volume": 32594.0}, {"date": "2024-03-15", "close": 11.36, "volume": 137266.0}, {"date": "2024-03-18", "close": 10.61, "volume": 50031.0}, {"date": "2024-03-19", "close": 10.52, "volume": 21822.0}, {"date": "2024-03-20", "close": 10.84, "volume": 30003.0}, {"date": "2024-03-21", "close": 10.83, "volume": 32977.0}, {"date": "2024-03-22", "close": 10.71, "volume": 15861.0}, {"date": "2024-03-25", "close": 10.75, "volume": 14355.0}, {"date": "2024-03-26", "close": 10.59, "volume": 20029.0}, {"date": "2024-03-27", "close": 10.83, "volume": 30310.0}, {"date": "2024-03-28", "close": 11.07, "volume": 44349.0}, {"date": "2024-04-01", "close": 10.87, "volume": 21951.0}, {"date": "2024-04-02", "close": 10.76, "volume": 54630.0}, {"date": "2024-04-03", "close": 11.03, "volume": 38850.0}, {"date": "2024-04-04", "close": 10.56, "volume": 38469.0}, {"date": "2024-04-05", "close": 10.91, "volume": 35992.0}, {"date": "2024-04-08", "close": 10.95, "volume": 19563.0}, {"date": "2024-04-09", "close": 10.78, "volume": 47574.0}, {"date": "2024-04-10", "close": 10.99, "volume": 60786.0}, {"date": "2024-04-11", "close": 11.08, "volume": 46856.0}, {"date": "2024-04-12", "close": 10.73, "volume": 48195.0}, {"date": "2024-04-15", "close": 10.55, "volume": 46085.0}, {"date": "2024-04-16", "close": 10.6, "volume": 26699.0}, {"date": "2024-04-17", "close": 10.23, "volume": 20715.0}, {"date": "2024-04-18", "close": 9.95, "volume": 76778.0}, {"date": "2024-04-19", "close": 10.18, "volume": 36462.0}, {"date": "2024-04-22", "close": 10.62, "volume": 111767.0}, {"date": "2024-04-23", "close": 10.13, "volume": 42109.0}, {"date": "2024-04-24", "close": 10.03, "volume": 91660.0}, {"date": "2024-04-25", "close": 10.13, "volume": 42278.0}, {"date": "2024-04-26", "close": 10.0, "volume": 45307.0}, {"date": "2024-04-29", "close": 10.25, "volume": 51003.0}, {"date": "2024-04-30", "close": 9.81, "volume": 57655.0}, {"date": "2024-05-01", "close": 10.05, "volume": 32956.0}, {"date": "2024-05-02", "close": 9.99, "volume": 33043.0}, {"date": "2024-05-03", "close": 9.77, "volume": 34088.0}, {"date": "2024-05-06", "close": 9.97, "volume": 35207.0}, {"date": "2024-05-07", "close": 9.95, "volume": 25195.0}, {"date": "2024-05-08", "close": 9.87, "volume": 22261.0}, {"date": "2024-05-09", "close": 10.29, "volume": 33300.0}, {"date": "2024-05-10", "close": 10.29, "volume": 24917.0}, {"date": "2024-05-13", "close": 10.01, "volume": 24752.0}, {"date": "2024-05-14", "close": 10.54, "volume": 70276.0}, {"date": "2024-05-15", "close": 10.84, "volume": 41751.0}, {"date": "2024-05-16", "close": 10.67, "volume": 63453.0}, {"date": "2024-05-17", "close": 11.09, "volume": 103681.0}, {"date": "2024-05-20", "close": 10.89, "volume": 91808.0}, {"date": "2024-05-21", "close": 10.6, "volume": 123658.0}, {"date": "2024-05-22", "close": 10.65, "volume": 50374.0}, {"date": "2024-05-23", "close": 10.33, "volume": 54988.0}, {"date": "2024-05-24", "close": 10.32, "volume": 39187.0}, {"date": "2024-05-28", "close": 11.05, "volume": 62107.0}, {"date": "2024-05-29", "close": 10.47, "volume": 78629.0}, {"date": "2024-05-30", "close": 10.63, "volume": 74057.0}, {"date": "2024-05-31", "close": 10.45, "volume": 38917.0}, {"date": "2024-06-03", "close": 10.75, "volume": 114265.0}, {"date": "2024-06-04", "close": 10.27, "volume": 48907.0}, {"date": "2024-06-05", "close": 10.38, "volume": 120523.0}, {"date": "2024-06-06", "close": 10.28, "volume": 55466.0}, {"date": "2024-06-07", "close": 10.07, "volume": 48151.0}, {"date": "2024-06-10", "close": 10.06, "volume": 43556.0}, {"date": "2024-06-11", "close": 10.0, "volume": 19229.0}, {"date": "2024-06-12", "close": 10.1, "volume": 115200.0}, {"date": "2024-06-13", "close": 9.67, "volume": 96161.0}, {"date": "2024-06-14", "close": 9.76, "volume": 28940.0}, {"date": "2024-06-17", "close": 10.24, "volume": 71382.0}, {"date": "2024-06-18", "close": 10.11, "volume": 65748.0}, {"date": "2024-06-20", "close": 10.27, "volume": 68673.0}, {"date": "2024-06-21", "close": 9.6, "volume": 266343.0}, {"date": "2024-06-24", "close": 9.63, "volume": 71427.0}, {"date": "2024-06-25", "close": 9.55, "volume": 34108.0}, {"date": "2024-06-26", "close": 9.36, "volume": 37545.0}, {"date": "2024-06-27", "close": 9.66, "volume": 28879.0}, {"date": "2024-06-28", "close": 9.72, "volume": 167269.0}, {"date": "2024-07-01", "close": 9.49, "volume": 54517.0}, {"date": "2024-07-02", "close": 9.92, "volume": 32515.0}, {"date": "2024-07-03", "close": 10.25, "volume": 54390.0}, {"date": "2024-07-05", "close": 9.9, "volume": 278251.0}, {"date": "2024-07-08", "close": 10.14, "volume": 132913.0}, {"date": "2024-07-09", "close": 10.12, "volume": 131121.0}, {"date": "2024-07-10", "close": 10.35, "volume": 91448.0}, {"date": "2024-07-11", "close": 11.15, "volume": 372150.0}, {"date": "2024-07-12", "close": 11.0, "volume": 146213.0}, {"date": "2024-07-15", "close": 11.4, "volume": 257465.0}, {"date": "2024-07-16", "close": 11.83, "volume": 168446.0}, {"date": "2024-07-17", "close": 11.49, "volume": 68527.0}, {"date": "2024-07-18", "close": 11.44, "volume": 60696.0}, {"date": "2024-07-19", "close": 11.34, "volume": 82264.0}, {"date": "2024-07-22", "close": 11.71, "volume": 84565.0}, {"date": "2024-07-23", "close": 11.7, "volume": 72653.0}, {"date": "2024-07-24", "close": 11.58, "volume": 55545.0}, {"date": "2024-07-25", "close": 11.75, "volume": 73224.0}, {"date": "2024-07-26", "close": 11.75, "volume": 71061.0}, {"date": "2024-07-29", "close": 11.32, "volume": 79164.0}, {"date": "2024-07-30", "close": 11.67, "volume": 30408.0}, {"date": "2024-07-31", "close": 11.7, "volume": 57309.0}, {"date": "2024-08-01", "close": 11.74, "volume": 67603.0}, {"date": "2024-08-02", "close": 11.13, "volume": 49413.0}, {"date": "2024-08-05", "close": 10.33, "volume": 120763.0}, {"date": "2024-08-06", "close": 10.54, "volume": 46143.0}, {"date": "2024-08-07", "close": 10.24, "volume": 47029.0}, {"date": "2024-08-08", "close": 10.55, "volume": 32786.0}, {"date": "2024-08-09", "close": 10.36, "volume": 37696.0}, {"date": "2024-08-12", "close": 10.77, "volume": 65846.0}, {"date": "2024-08-13", "close": 11.2, "volume": 59620.0}, {"date": "2024-08-14", "close": 11.2, "volume": 76874.0}, {"date": "2024-08-15", "close": 11.2, "volume": 96790.0}, {"date": "2024-08-16", "close": 11.37, "volume": 119699.0}, {"date": "2024-08-19", "close": 12.15, "volume": 201808.0}, {"date": "2024-08-20", "close": 12.85, "volume": 92858.0}, {"date": "2024-08-21", "close": 12.96, "volume": 67174.0}, {"date": "2024-08-22", "close": 12.68, "volume": 57217.0}, {"date": "2024-08-23", "close": 13.01, "volume": 98250.0}, {"date": "2024-08-26", "close": 13.47, "volume": 67304.0}, {"date": "2024-08-27", "close": 13.06, "volume": 72441.0}, {"date": "2024-08-28", "close": 13.15, "volume": 45003.0}, {"date": "2024-08-29", "close": 13.0, "volume": 60422.0}, {"date": "2024-08-30", "close": 12.98, "volume": 60964.0}, {"date": "2024-09-03", "close": 12.5, "volume": 62179.0}, {"date": "2024-09-04", "close": 12.57, "volume": 41974.0}, {"date": "2024-09-05", "close": 12.58, "volume": 38604.0}, {"date": "2024-09-06", "close": 12.59, "volume": 48271.0}, {"date": "2024-09-09", "close": 12.4, "volume": 70872.0}, {"date": "2024-09-10", "close": 12.76, "volume": 81242.0}, {"date": "2024-09-11", "close": 13.05, "volume": 48809.0}, {"date": "2024-09-12", "close": 13.92, "volume": 105415.0}, {"date": "2024-09-13", "close": 13.86, "volume": 64809.0}, {"date": "2024-09-16", "close": 13.67, "volume": 68675.0}, {"date": "2024-09-17", "close": 13.52, "volume": 64634.0}, {"date": "2024-09-18", "close": 13.39, "volume": 100277.0}, {"date": "2024-09-19", "close": 13.52, "volume": 39822.0}, {"date": "2024-09-20", "close": 13.55, "volume": 208001.0}, {"date": "2024-09-23", "close": 13.75, "volume": 59963.0}, {"date": "2024-09-24", "close": 14.24, "volume": 67010.0}, {"date": "2024-09-25", "close": 14.5, "volume": 103210.0}, {"date": "2024-09-26", "close": 15.18, "volume": 130424.0}, {"date": "2024-09-27", "close": 15.02, "volume": 112458.0}, {"date": "2024-09-30", "close": 14.96, "volume": 136731.0}, {"date": "2024-10-01", "close": 15.54, "volume": 133096.0}, {"date": "2024-10-02", "close": 15.3, "volume": 161201.0}, {"date": "2024-10-03", "close": 14.97, "volume": 71637.0}, {"date": "2024-10-04", "close": 15.17, "volume": 54757.0}, {"date": "2024-10-07", "close": 15.62, "volume": 85484.0}, {"date": "2024-10-08", "close": 15.66, "volume": 84473.0}, {"date": "2024-10-09", "close": 15.45, "volume": 86763.0}, {"date": "2024-10-10", "close": 15.61, "volume": 79791.0}, {"date": "2024-10-11", "close": 15.97, "volume": 102221.0}, {"date": "2024-10-14", "close": 15.93, "volume": 88016.0}, {"date": "2024-10-15", "close": 16.25, "volume": 94599.0}, {"date": "2024-10-16", "close": 16.07, "volume": 105496.0}, {"date": "2024-10-17", "close": 16.27, "volume": 57354.0}, {"date": "2024-10-18", "close": 16.45, "volume": 64013.0}, {"date": "2024-10-21", "close": 16.65, "volume": 107692.0}, {"date": "2024-10-22", "close": 16.82, "volume": 98872.0}, {"date": "2024-10-23", "close": 16.07, "volume": 115307.0}, {"date": "2024-10-24", "close": 15.87, "volume": 75015.0}, {"date": "2024-10-25", "close": 15.39, "volume": 72325.0}, {"date": "2024-10-28", "close": 15.66, "volume": 83020.0}, {"date": "2024-10-29", "close": 15.53, "volume": 47526.0}, {"date": "2024-10-30", "close": 15.43, "volume": 34370.0}, {"date": "2024-10-31", "close": 14.91, "volume": 63508.0}, {"date": "2024-11-01", "close": 14.82, "volume": 40504.0}, {"date": "2024-11-04", "close": 14.77, "volume": 96809.0}, {"date": "2024-11-05", "close": 15.02, "volume": 54267.0}, {"date": "2024-11-06", "close": 15.35, "volume": 131210.0}, {"date": "2024-11-07", "close": 15.54, "volume": 75023.0}, {"date": "2024-11-08", "close": 14.98, "volume": 116911.0}, {"date": "2024-11-11", "close": 13.42, "volume": 158211.0}, {"date": "2024-11-12", "close": 12.32, "volume": 132010.0}, {"date": "2024-11-13", "close": 11.19, "volume": 172960.0}, {"date": "2024-11-14", "close": 11.44, "volume": 187284.0}, {"date": "2024-11-15", "close": 11.15, "volume": 80009.0}, {"date": "2024-11-18", "close": 11.11, "volume": 120277.0}, {"date": "2024-11-19", "close": 11.3, "volume": 83735.0}, {"date": "2024-11-20", "close": 10.99, "volume": 49619.0}, {"date": "2024-11-21", "close": 11.19, "volume": 68755.0}, {"date": "2024-11-22", "close": 10.73, "volume": 85691.0}, {"date": "2024-11-25", "close": 10.23, "volume": 203785.0}, {"date": "2024-11-26", "close": 10.39, "volume": 80464.0}, {"date": "2024-11-27", "close": 10.43, "volume": 61080.0}, {"date": "2024-11-29", "close": 10.54, "volume": 23703.0}, {"date": "2024-12-02", "close": 10.33, "volume": 54304.0}, {"date": "2024-12-03", "close": 10.61, "volume": 74295.0}, {"date": "2024-12-04", "close": 10.28, "volume": 71746.0}, {"date": "2024-12-05", "close": 10.15, "volume": 66647.0}, {"date": "2024-12-06", "close": 10.03, "volume": 72922.0}, {"date": "2024-12-09", "close": 10.59, "volume": 97026.0}, {"date": "2024-12-10", "close": 10.79, "volume": 74266.0}, {"date": "2024-12-11", "close": 11.0, "volume": 100779.0}, {"date": "2024-12-12", "close": 10.79, "volume": 115704.0}, {"date": "2024-12-13", "close": 10.3, "volume": 67494.0}, {"date": "2024-12-16", "close": 10.02, "volume": 67659.0}, {"date": "2024-12-17", "close": 9.93, "volume": 58149.0}, {"date": "2024-12-18", "close": 9.45, "volume": 68506.0}, {"date": "2024-12-19", "close": 9.28, "volume": 81400.0}, {"date": "2024-12-20", "close": 9.32, "volume": 148213.0}, {"date": "2024-12-23", "close": 9.18, "volume": 73517.0}, {"date": "2024-12-24", "close": 9.32, "volume": 28632.0}, {"date": "2024-12-26", "close": 9.54, "volume": 40519.0}, {"date": "2024-12-27", "close": 9.34, "volume": 51991.0}, {"date": "2024-12-30", "close": 9.33, "volume": 44483.0}, {"date": "2024-12-31", "close": 9.41, "volume": 61843.0}, {"date": "2025-01-02", "close": 9.51, "volume": 56496.0}, {"date": "2025-01-03", "close": 9.36, "volume": 52257.0}, {"date": "2025-01-06", "close": 9.21, "volume": 53559.0}, {"date": "2025-01-07", "close": 9.15, "volume": 76227.0}, {"date": "2025-01-08", "close": 9.1, "volume": 43254.0}, {"date": "2025-01-10", "close": 9.09, "volume": 57206.0}, {"date": "2025-01-13", "close": 9.11, "volume": 66870.0}, {"date": "2025-01-14", "close": 9.49, "volume": 73169.0}, {"date": "2025-01-15", "close": 9.49, "volume": 40315.0}, {"date": "2025-01-16", "close": 9.27, "volume": 38609.0}, {"date": "2025-01-17", "close": 9.46, "volume": 36064.0}, {"date": "2025-01-21", "close": 9.63, "volume": 31342.0}, {"date": "2025-01-22", "close": 9.48, "volume": 39458.0}, {"date": "2025-01-23", "close": 9.39, "volume": 46055.0}, {"date": "2025-01-24", "close": 9.58, "volume": 32684.0}, {"date": "2025-01-27", "close": 9.56, "volume": 43331.0}, {"date": "2025-01-28", "close": 9.37, "volume": 30189.0}, {"date": "2025-01-29", "close": 9.35, "volume": 30593.0}, {"date": "2025-01-30", "close": 9.58, "volume": 50276.0}, {"date": "2025-01-31", "close": 9.39, "volume": 43541.0}, {"date": "2025-02-03", "close": 9.51, "volume": 48394.0}, {"date": "2025-02-04", "close": 9.88, "volume": 57143.0}, {"date": "2025-02-05", "close": 9.99, "volume": 84545.0}, {"date": "2025-02-06", "close": 10.33, "volume": 49870.0}, {"date": "2025-02-07", "close": 9.89, "volume": 42144.0}, {"date": "2025-02-10", "close": 10.15, "volume": 38322.0}, {"date": "2025-02-11", "close": 10.06, "volume": 45553.0}, {"date": "2025-02-12", "close": 10.4, "volume": 38233.0}, {"date": "2025-02-13", "close": 10.57, "volume": 58518.0}, {"date": "2025-02-14", "close": 10.29, "volume": 42507.0}, {"date": "2025-02-18", "close": 10.52, "volume": 45730.0}, {"date": "2025-02-19", "close": 10.57, "volume": 32554.0}, {"date": "2025-02-20", "close": 10.71, "volume": 58205.0}, {"date": "2025-02-21", "close": 10.43, "volume": 65107.0}, {"date": "2025-02-24", "close": 10.45, "volume": 40347.0}, {"date": "2025-02-25", "close": 10.23, "volume": 49378.0}, {"date": "2025-02-26", "close": 10.55, "volume": 37283.0}, {"date": "2025-02-27", "close": 10.08, "volume": 45625.0}, {"date": "2025-02-28", "close": 10.07, "volume": 65708.0}, {"date": "2025-03-03", "close": 10.25, "volume": 40331.0}, {"date": "2025-03-04", "close": 10.59, "volume": 53528.0}, {"date": "2025-03-05", "close": 10.57, "volume": 42470.0}, {"date": "2025-03-06", "close": 10.75, "volume": 40175.0}, {"date": "2025-03-07", "close": 10.65, "volume": 58356.0}, {"date": "2025-03-10", "close": 10.47, "volume": 54217.0}, {"date": "2025-03-11", "close": 11.02, "volume": 62463.0}, {"date": "2025-03-12", "close": 10.71, "volume": 55829.0}, {"date": "2025-03-13", "close": 10.89, "volume": 40700.0}, {"date": "2025-03-14", "close": 10.88, "volume": 30209.0}, {"date": "2025-03-17", "close": 10.99, "volume": 63050.0}, {"date": "2025-03-18", "close": 11.42, "volume": 77180.0}, {"date": "2025-03-19", "close": 11.88, "volume": 53245.0}, {"date": "2025-03-20", "close": 11.6, "volume": 47679.0}, {"date": "2025-03-21", "close": 11.25, "volume": 141787.0}, {"date": "2025-03-24", "close": 11.33, "volume": 41179.0}, {"date": "2025-03-25", "close": 11.25, "volume": 58901.0}, {"date": "2025-03-26", "close": 11.41, "volume": 39472.0}, {"date": "2025-03-27", "close": 11.84, "volume": 81233.0}, {"date": "2025-03-28", "close": 11.61, "volume": 39173.0}, {"date": "2025-03-31", "close": 12.49, "volume": 173914.0}, {"date": "2025-04-01", "close": 11.67, "volume": 162365.0}, {"date": "2025-04-02", "close": 12.11, "volume": 82061.0}, {"date": "2025-04-03", "close": 12.32, "volume": 127336.0}, {"date": "2025-04-04", "close": 11.5, "volume": 122060.0}, {"date": "2025-04-07", "close": 11.46, "volume": 150035.0}, {"date": "2025-04-08", "close": 11.31, "volume": 105332.0}, {"date": "2025-04-09", "close": 11.91, "volume": 108499.0}, {"date": "2025-04-10", "close": 12.33, "volume": 98889.0}, {"date": "2025-04-11", "close": 12.87, "volume": 147591.0}, {"date": "2025-04-14", "close": 12.97, "volume": 169346.0}, {"date": "2025-04-15", "close": 13.55, "volume": 129400.0}, {"date": "2025-04-16", "close": 13.95, "volume": 180573.0}, {"date": "2025-04-17", "close": 13.44, "volume": 117409.0}, {"date": "2025-04-21", "close": 14.22, "volume": 134025.0}, {"date": "2025-04-22", "close": 14.06, "volume": 144424.0}, {"date": "2025-04-23", "close": 13.68, "volume": 150666.0}, {"date": "2025-04-24", "close": 13.34, "volume": 108139.0}, {"date": "2025-04-25", "close": 13.06, "volume": 84215.0}, {"date": "2025-04-28", "close": 13.34, "volume": 102317.0}, {"date": "2025-04-29", "close": 13.33, "volume": 76645.0}, {"date": "2025-04-30", "close": 13.17, "volume": 78562.0}, {"date": "2025-05-01", "close": 12.78, "volume": 83330.0}, {"date": "2025-05-02", "close": 12.47, "volume": 69928.0}, {"date": "2025-05-05", "close": 13.11, "volume": 130853.0}, {"date": "2025-05-06", "close": 13.92, "volume": 119381.0}, {"date": "2025-05-07", "close": 13.86, "volume": 160132.0}, {"date": "2025-05-08", "close": 13.48, "volume": 73805.0}, {"date": "2025-05-09", "close": 14.01, "volume": 88404.0}, {"date": "2025-05-12", "close": 14.0, "volume": 181001.0}, {"date": "2025-05-13", "close": 14.27, "volume": 152461.0}, {"date": "2025-05-14", "close": 14.07, "volume": 108121.0}, {"date": "2025-05-15", "close": 15.56, "volume": 216470.0}, {"date": "2025-05-16", "close": 15.3, "volume": 149541.0}, {"date": "2025-05-19", "close": 17.9, "volume": 548047.0}, {"date": "2025-05-20", "close": 16.89, "volume": 361492.0}, {"date": "2025-05-21", "close": 17.32, "volume": 179705.0}, {"date": "2025-05-22", "close": 16.67, "volume": 112894.0}, {"date": "2025-05-23", "close": 17.21, "volume": 167367.0}, {"date": "2025-05-27", "close": 16.91, "volume": 221123.0}, {"date": "2025-05-28", "close": 17.2, "volume": 145542.0}, {"date": "2025-05-29", "close": 16.97, "volume": 184189.0}, {"date": "2025-05-30", "close": 17.1, "volume": 151172.0}, {"date": "2025-06-02", "close": 17.78, "volume": 235357.0}, {"date": "2025-06-03", "close": 17.68, "volume": 141396.0}, {"date": "2025-06-04", "close": 18.01, "volume": 129457.0}, {"date": "2025-06-05", "close": 19.29, "volume": 268036.0}, {"date": "2025-06-06", "close": 18.58, "volume": 181271.0}, {"date": "2025-06-09", "close": 18.66, "volume": 163691.0}, {"date": "2025-06-10", "close": 18.21, "volume": 117721.0}, {"date": "2025-06-11", "close": 18.82, "volume": 193782.0}, {"date": "2025-06-12", "close": 19.98, "volume": 191016.0}, {"date": "2025-06-13", "close": 19.46, "volume": 167108.0}, {"date": "2025-06-16", "close": 19.72, "volume": 160343.0}, {"date": "2025-06-17", "close": 19.63, "volume": 147828.0}, {"date": "2025-06-18", "close": 19.55, "volume": 135560.0}, {"date": "2025-06-20", "close": 18.6, "volume": 172981.0}, {"date": "2025-06-23", "close": 19.71, "volume": 125739.0}, {"date": "2025-06-24", "close": 19.18, "volume": 115450.0}, {"date": "2025-06-25", "close": 19.09, "volume": 123247.0}, {"date": "2025-06-26", "close": 19.33, "volume": 99791.0}, {"date": "2025-06-27", "close": 19.29, "volume": 421241.0}, {"date": "2025-06-30", "close": 19.32, "volume": 125659.0}, {"date": "2025-07-01", "close": 20.16, "volume": 197427.0}, {"date": "2025-07-02", "close": 20.9, "volume": 196891.0}, {"date": "2025-07-03", "close": 21.49, "volume": 93328.0}, {"date": "2025-07-07", "close": 22.0, "volume": 244505.0}, {"date": "2025-07-08", "close": 20.45, "volume": 180096.0}, {"date": "2025-07-09", "close": 20.79, "volume": 106090.0}, {"date": "2025-07-10", "close": 20.34, "volume": 81714.0}, {"date": "2025-07-11", "close": 20.86, "volume": 108362.0}, {"date": "2025-07-14", "close": 20.89, "volume": 204925.0}, {"date": "2025-07-15", "close": 20.37, "volume": 102547.0}, {"date": "2025-07-16", "close": 20.95, "volume": 90723.0}, {"date": "2025-07-17", "close": 20.72, "volume": 101420.0}, {"date": "2025-07-18", "close": 20.32, "volume": 86490.0}, {"date": "2025-07-21", "close": 21.9, "volume": 208750.0}, {"date": "2025-07-22", "close": 22.85, "volume": 210921.0}, {"date": "2025-07-23", "close": 23.75, "volume": 208089.0}, {"date": "2025-07-24", "close": 21.8, "volume": 283573.0}, {"date": "2025-07-25", "close": 21.61, "volume": 148298.0}, {"date": "2025-07-28", "close": 20.99, "volume": 148520.0}, {"date": "2025-07-29", "close": 20.71, "volume": 147765.0}, {"date": "2025-07-30", "close": 19.3, "volume": 198588.0}, {"date": "2025-07-31", "close": 19.69, "volume": 185932.0}, {"date": "2025-08-01", "close": 19.88, "volume": 121467.0}, {"date": "2025-08-04", "close": 21.06, "volume": 100434.0}, {"date": "2025-08-05", "close": 21.76, "volume": 126722.0}, {"date": "2025-08-06", "close": 22.41, "volume": 139514.0}, {"date": "2025-08-07", "close": 22.75, "volume": 164389.0}, {"date": "2025-08-08", "close": 23.36, "volume": 247220.0}, {"date": "2025-08-11", "close": 21.37, "volume": 293131.0}, {"date": "2025-08-12", "close": 22.54, "volume": 148223.0}, {"date": "2025-08-13", "close": 24.13, "volume": 302192.0}, {"date": "2025-08-14", "close": 22.73, "volume": 160939.0}, {"date": "2025-08-15", "close": 23.08, "volume": 138077.0}, {"date": "2025-08-18", "close": 24.58, "volume": 262444.0}, {"date": "2025-08-19", "close": 23.14, "volume": 174388.0}, {"date": "2025-08-20", "close": 24.56, "volume": 132266.0}, {"date": "2025-08-21", "close": 25.26, "volume": 194639.0}, {"date": "2025-08-22", "close": 25.64, "volume": 258660.0}, {"date": "2025-08-25", "close": 24.38, "volume": 203523.0}, {"date": "2025-08-26", "close": 25.33, "volume": 226228.0}, {"date": "2025-08-27", "close": 24.48, "volume": 80320.0}, {"date": "2025-08-28", "close": 24.88, "volume": 132633.0}, {"date": "2025-08-29", "close": 25.58, "volume": 165655.0}, {"date": "2025-09-02", "close": 26.39, "volume": 207090.0}, {"date": "2025-09-03", "close": 26.73, "volume": 285662.0}, {"date": "2025-09-04", "close": 27.36, "volume": 383730.0}, {"date": "2025-09-05", "close": 28.41, "volume": 366812.0}, {"date": "2025-09-08", "close": 30.37, "volume": 908025.0}, {"date": "2025-09-09", "close": 29.74, "volume": 423698.0}, {"date": "2025-09-10", "close": 30.96, "volume": 233264.0}, {"date": "2025-09-11", "close": 32.8, "volume": 348960.0}, {"date": "2025-09-12", "close": 33.13, "volume": 489807.0}, {"date": "2025-09-15", "close": 32.23, "volume": 326176.0}, {"date": "2025-09-16", "close": 31.25, "volume": 245418.0}, {"date": "2025-09-17", "close": 31.88, "volume": 248420.0}, {"date": "2025-09-18", "close": 31.82, "volume": 252777.0}, {"date": "2025-09-19", "close": 33.32, "volume": 537100.0}, {"date": "2025-09-22", "close": 34.19, "volume": 245242.0}, {"date": "2025-09-23", "close": 34.63, "volume": 273790.0}, {"date": "2025-09-24", "close": 33.67, "volume": 242148.0}, {"date": "2025-09-25", "close": 33.92, "volume": 182290.0}, {"date": "2025-09-26", "close": 36.6, "volume": 371130.0}, {"date": "2025-09-29", "close": 36.54, "volume": 285044.0}, {"date": "2025-09-30", "close": 36.21, "volume": 337327.0}, {"date": "2025-10-01", "close": 37.32, "volume": 237419.0}, {"date": "2025-10-02", "close": 36.3, "volume": 311444.0}, {"date": "2025-10-03", "close": 36.9, "volume": 196870.0}, {"date": "2025-10-06", "close": 37.49, "volume": 348536.0}, {"date": "2025-10-07", "close": 36.55, "volume": 203312.0}, {"date": "2025-10-08", "close": 37.61, "volume": 214281.0}, {"date": "2025-10-09", "close": 34.79, "volume": 453979.0}, {"date": "2025-10-10", "close": 34.63, "volume": 290274.0}, {"date": "2025-10-13", "close": 35.14, "volume": 389965.0}, {"date": "2025-10-14", "close": 37.39, "volume": 318182.0}, {"date": "2025-10-15", "close": 37.72, "volume": 239871.0}, {"date": "2025-10-16", "close": 37.27, "volume": 304014.0}, {"date": "2025-10-17", "close": 34.09, "volume": 315824.0}, {"date": "2025-10-20", "close": 36.23, "volume": 225338.0}, {"date": "2025-10-21", "close": 32.39, "volume": 394182.0}, {"date": "2025-10-22", "close": 32.57, "volume": 389852.0}, {"date": "2025-10-23", "close": 32.38, "volume": 180821.0}, {"date": "2025-10-24", "close": 31.72, "volume": 218952.0}, {"date": "2025-10-27", "close": 29.76, "volume": 424140.0}, {"date": "2025-10-28", "close": 30.28, "volume": 329289.0}, {"date": "2025-10-29", "close": 29.03, "volume": 341338.0}, {"date": "2025-10-30", "close": 28.97, "volume": 304580.0}, {"date": "2025-10-31", "close": 28.12, "volume": 360306.0}, {"date": "2025-11-03", "close": 28.27, "volume": 397006.0}, {"date": "2025-11-04", "close": 27.12, "volume": 154737.0}, {"date": "2025-11-05", "close": 26.56, "volume": 297661.0}, {"date": "2025-11-06", "close": 26.5, "volume": 231807.0}, {"date": "2025-11-07", "close": 27.33, "volume": 244255.0}, {"date": "2025-11-10", "close": 28.71, "volume": 374472.0}, {"date": "2025-11-11", "close": 28.32, "volume": 369713.0}, {"date": "2025-11-12", "close": 29.11, "volume": 271394.0}, {"date": "2025-11-13", "close": 28.77, "volume": 263550.0}, {"date": "2025-11-14", "close": 28.18, "volume": 207998.0}, {"date": "2025-11-17", "close": 28.89, "volume": 352843.0}, {"date": "2025-11-18", "close": 28.28, "volume": 209976.0}, {"date": "2025-11-19", "close": 28.22, "volume": 117651.0}, {"date": "2025-11-20", "close": 27.12, "volume": 230411.0}, {"date": "2025-11-21", "close": 26.99, "volume": 143200.0}, {"date": "2025-11-24", "close": 28.2, "volume": 126133.0}, {"date": "2025-11-25", "close": 28.93, "volume": 200710.0}, {"date": "2025-11-26", "close": 30.59, "volume": 188547.0}, {"date": "2025-11-28", "close": 30.81, "volume": 86052.0}, {"date": "2025-12-01", "close": 26.37, "volume": 443057.0}, {"date": "2025-12-02", "close": 24.23, "volume": 484118.0}, {"date": "2025-12-03", "close": 24.93, "volume": 473247.0}, {"date": "2025-12-04", "close": 25.16, "volume": 157702.0}, {"date": "2025-12-05", "close": 24.17, "volume": 226331.0}, {"date": "2025-12-08", "close": 24.14, "volume": 185588.0}, {"date": "2025-12-09", "close": 24.71, "volume": 136903.0}, {"date": "2025-12-10", "close": 24.47, "volume": 188002.0}, {"date": "2025-12-11", "close": 25.58, "volume": 229097.0}, {"date": "2025-12-12", "close": 25.55, "volume": 368040.0}, {"date": "2025-12-15", "close": 23.72, "volume": 327364.0}, {"date": "2025-12-16", "close": 24.09, "volume": 278471.0}, {"date": "2025-12-17", "close": 24.52, "volume": 213027.0}, {"date": "2025-12-18", "close": 23.96, "volume": 154456.0}, {"date": "2025-12-19", "close": 26.88, "volume": 442281.0}, {"date": "2025-12-22", "close": 26.57, "volume": 245237.0}, {"date": "2025-12-23", "close": 27.17, "volume": 157119.0}, {"date": "2025-12-24", "close": 27.09, "volume": 92101.0}, {"date": "2025-12-26", "close": 27.88, "volume": 179146.0}, {"date": "2025-12-29", "close": 26.13, "volume": 163310.0}, {"date": "2025-12-30", "close": 26.74, "volume": 210666.0}, {"date": "2025-12-31", "close": 26.17, "volume": 119563.0}, {"date": "2026-01-02", "close": 26.33, "volume": 135023.0}, {"date": "2026-01-05", "close": 27.16, "volume": 220040.0}, {"date": "2026-01-06", "close": 28.74, "volume": 239686.0}, {"date": "2026-01-07", "close": 28.76, "volume": 186571.0}, {"date": "2026-01-08", "close": 29.16, "volume": 197535.0}, {"date": "2026-01-09", "close": 29.18, "volume": 146062.0}, {"date": "2026-01-12", "close": 32.63, "volume": 434025.0}, {"date": "2026-01-13", "close": 32.85, "volume": 254436.0}, {"date": "2026-01-14", "close": 32.41, "volume": 303173.0}, {"date": "2026-01-15", "close": 26.93, "volume": 3801485.0}, {"date": "2026-01-16", "close": 27.22, "volume": 1063891.0}, {"date": "2026-01-20", "close": 27.5, "volume": 1481278.0}, {"date": "2026-01-21", "close": 29.12, "volume": 894420.0}, {"date": "2026-01-22", "close": 29.61, "volume": 687521.0}, {"date": "2026-01-23", "close": 31.4, "volume": 598603.0}, {"date": "2026-01-26", "close": 31.57, "volume": 889979.0}, {"date": "2026-01-27", "close": 30.98, "volume": 695602.0}, {"date": "2026-01-28", "close": 32.33, "volume": 642937.0}, {"date": "2026-01-29", "close": 30.75, "volume": 408040.0}, {"date": "2026-01-30", "close": 27.44, "volume": 585025.0}, {"date": "2026-02-02", "close": 28.1, "volume": 470106.0}, {"date": "2026-02-03", "close": 29.58, "volume": 398376.0}, {"date": "2026-02-04", "close": 28.53, "volume": 306131.0}, {"date": "2026-02-05", "close": 26.53, "volume": 407186.0}, {"date": "2026-02-06", "close": 28.46, "volume": 281466.0}, {"date": "2026-02-09", "close": 29.88, "volume": 496347.0}, {"date": "2026-02-10", "close": 29.6, "volume": 405540.0}, {"date": "2026-02-11", "close": 30.39, "volume": 298923.0}, {"date": "2026-02-12", "close": 27.7, "volume": 675383.0}, {"date": "2026-02-13", "close": 30.0, "volume": 302620.0}, {"date": "2026-02-17", "close": 28.11, "volume": 372286.0}, {"date": "2026-02-18", "close": 28.31, "volume": 132818.0}, {"date": "2026-02-19", "close": 28.61, "volume": 250490.0}, {"date": "2026-02-20", "close": 30.22, "volume": 258753.0}, {"date": "2026-02-23", "close": 30.78, "volume": 255828.0}, {"date": "2026-02-24", "close": 30.73, "volume": 278820.0}, {"date": "2026-02-25", "close": 31.29, "volume": 180970.0}, {"date": "2026-02-26", "close": 32.59, "volume": 202983.0}, {"date": "2026-02-27", "close": 31.74, "volume": 196260.0}, {"date": "2026-03-02", "close": 31.87, "volume": 175270.0}, {"date": "2026-03-03", "close": 29.79, "volume": 517985.0}, {"date": "2026-03-04", "close": 29.3, "volume": 142952.0}, {"date": "2026-03-05", "close": 27.2, "volume": 224201.0}, {"date": "2026-03-06", "close": 25.98, "volume": 294622.0}, {"date": "2026-03-09", "close": 26.32, "volume": 337515.0}, {"date": "2026-03-10", "close": 26.1, "volume": 201474.0}, {"date": "2026-03-11", "close": 26.24, "volume": 228445.0}, {"date": "2026-03-12", "close": 26.01, "volume": 310595.0}, {"date": "2026-03-13", "close": 25.23, "volume": 256044.0}, {"date": "2026-03-16", "close": 25.55, "volume": 191822.0}, {"date": "2026-03-17", "close": 24.85, "volume": 150922.0}, {"date": "2026-03-18", "close": 23.58, "volume": 203288.0}, {"date": "2026-03-19", "close": 22.16, "volume": 348295.0}, {"date": "2026-03-20", "close": 21.44, "volume": 411163.0}, {"date": "2026-03-23", "close": 22.27, "volume": 306177.0}, {"date": "2026-03-24", "close": 22.32, "volume": 260910.0}, {"date": "2026-03-25", "close": 22.74, "volume": 306428.0}, {"date": "2026-03-26", "close": 21.57, "volume": 252132.0}, {"date": "2026-03-27", "close": 22.27, "volume": 215954.0}, {"date": "2026-03-30", "close": 22.04, "volume": 217768.0}, {"date": "2026-03-31", "close": 22.59, "volume": 218346.0}, {"date": "2026-04-01", "close": 23.53, "volume": 215844.0}, {"date": "2026-04-02", "close": 23.67, "volume": 112825.0}, {"date": "2026-04-06", "close": 23.93, "volume": 166729.0}, {"date": "2026-04-07", "close": 23.97, "volume": 168635.0}, {"date": "2026-04-08", "close": 24.58, "volume": 176320.0}, {"date": "2026-04-09", "close": 24.89, "volume": 175065.0}, {"date": "2026-04-10", "close": 25.34, "volume": 118837.0}, {"date": "2026-04-13", "close": 25.38, "volume": 102531.0}, {"date": "2026-04-14", "close": 25.79, "volume": 102669.0}, {"date": "2026-04-15", "close": 25.07, "volume": 82822.0}, {"date": "2026-04-16", "close": 25.47, "volume": 93261.0}, {"date": "2026-04-17", "close": 26.19, "volume": 153975.0}, {"date": "2026-04-20", "close": 26.14, "volume": 162611.0}, {"date": "2026-04-21", "close": 24.35, "volume": 138024.0}, {"date": "2026-04-22", "close": 24.67, "volume": 94817.0}, {"date": "2026-04-23", "close": 24.6, "volume": 100127.0}, {"date": "2026-04-24", "close": 25.26, "volume": 125940.0}, {"date": "2026-04-27", "close": 24.33, "volume": 101018.0}, {"date": "2026-04-28", "close": 22.85, "volume": 201522.0}, {"date": "2026-04-29", "close": 22.59, "volume": 251811.0}, {"date": "2026-04-30", "close": 22.9, "volume": 140485.0}, {"date": "2026-05-01", "close": 22.62, "volume": 97589.0}, {"date": "2026-05-04", "close": 21.31, "volume": 204834.0}, {"date": "2026-05-05", "close": 22.12, "volume": 145288.0}, {"date": "2026-05-06", "close": 22.77, "volume": 129967.0}, {"date": "2026-05-07", "close": 23.35, "volume": 182647.0}, {"date": "2026-05-08", "close": 23.92, "volume": 88804.0}, {"date": "2026-05-11", "close": 24.28, "volume": 291880.0}, {"date": "2026-05-12", "close": 24.97, "volume": 343560.0}, {"date": "2026-05-13", "close": 24.75, "volume": 271452.0}, {"date": "2026-05-14", "close": 23.92, "volume": 163970.0}, {"date": "2026-05-15", "close": 23.04, "volume": 280075.0}, {"date": "2026-05-18", "close": 23.69, "volume": 255178.0}, {"date": "2026-05-19", "close": 23.12, "volume": 184794.0}, {"date": "2026-05-20", "close": 22.96, "volume": 219859.0}, {"date": "2026-05-21", "close": 23.09, "volume": 175705.0}, {"date": "2026-05-22", "close": 22.8, "volume": 175219.0}, {"date": "2026-05-26", "close": 23.64, "volume": 168471.0}, {"date": "2026-05-27", "close": 23.11, "volume": 159073.0}, {"date": "2026-05-28", "close": 23.71, "volume": 248651.0}, {"date": "2026-05-29", "close": 23.76, "volume": 119357.0}, {"date": "2026-06-01", "close": 22.31, "volume": 328337.0}, {"date": "2026-06-02", "close": 21.42, "volume": 294654.0}, {"date": "2026-06-03", "close": 20.85, "volume": 244068.0}, {"date": "2026-06-04", "close": 21.3, "volume": 122602.0}, {"date": "2026-06-05", "close": 19.95, "volume": 223700.0}, {"date": "2026-06-08", "close": 19.69, "volume": 178458.0}, {"date": "2026-06-09", "close": 19.0, "volume": 387868.0}, {"date": "2026-06-10", "close": 18.75, "volume": 328076.0}, {"date": "2026-06-11", "close": 19.47, "volume": 229826.0}, {"date": "2026-06-12", "close": 20.18, "volume": 192561.0}, {"date": "2026-06-15", "close": 20.98, "volume": 391044.0}, {"date": "2026-06-16", "close": 21.41, "volume": 150437.0}, {"date": "2026-06-17", "close": 20.52, "volume": 368280.0}, {"date": "2026-06-18", "close": 20.86, "volume": 424454.0}, {"date": "2026-06-22", "close": 20.61, "volume": 181012.0}, {"date": "2026-06-23", "close": 20.2, "volume": 384107.0}, {"date": "2026-06-24", "close": 19.59, "volume": 516398.0}, {"date": "2026-06-25", "close": 19.49, "volume": 179985.0}, {"date": "2026-06-26", "close": 19.81, "volume": 534778.0}, {"date": "2026-06-29", "close": 19.43, "volume": 182234.0}, {"date": "2026-06-30", "close": 19.1, "volume": 113279.0}, {"date": "2026-07-01", "close": 19.25, "volume": 144165.0}, {"date": "2026-07-02", "close": 20.09, "volume": 196383.0}, {"date": "2026-07-06", "close": 19.32, "volume": 237285.0}, {"date": "2026-07-07", "close": 18.91, "volume": 243169.0}, {"date": "2026-07-08", "close": 18.28, "volume": 319645.0}, {"date": "2026-07-09", "close": 19.0, "volume": 279110.0}, {"date": "2026-07-10", "close": 17.76, "volume": 540763.0}, {"date": "2026-07-13", "close": 17.33, "volume": 597970.0}, {"date": "2026-07-14", "close": 17.05, "volume": 279891.0}, {"date": "2026-07-15", "close": 17.34, "volume": 198949.0}, {"date": "2026-07-16", "close": 17.12, "volume": 290873.0}, {"date": "2026-07-17", "close": 16.98, "volume": 165951.0}, {"date": "2026-07-20", "close": 16.79, "volume": 244423.0}, {"date": "2026-07-21", "close": 18.26, "volume": 265971.0}, {"date": "2026-07-22", "close": 18.62, "volume": 259945.0}, {"date": "2026-07-23", "close": 18.53, "volume": 165909.0}, {"date": "2026-07-24", "close": 18.66, "volume": 137682.0}, {"date": "2026-07-27", "close": 18.91, "volume": 143361.0}, {"date": "2026-07-28", "close": 18.67, "volume": 157710.0}, {"date": "2026-07-29", "close": 18.2, "volume": 156363.0}, {"date": "2026-07-30", "close": 18.87, "volume": 136575.0}, {"date": "2026-07-31", "close": 18.39, "volume": 175736.0}, {"date": "2026-08-03", "close": 18.82, "volume": 131305.0}, {"date": "2026-08-04", "close": 19.35, "volume": 189671.0}, {"date": "2026-08-05", "close": 20.69, "volume": 308727.0}, {"date": "2026-08-06", "close": 20.32, "volume": 112938.0}, {"date": "2026-08-07", "close": 21.75, "volume": 191734.0}, {"date": "2026-08-10", "close": 22.73, "volume": 285595.0}, {"date": "2026-08-11", "close": 22.91, "volume": 220934.0}, {"date": "2026-08-12", "close": 22.84, "volume": 194165.0}, {"date": "2026-08-13", "close": 22.74, "volume": 239194.0}, {"date": "2026-08-14", "close": 22.47, "volume": 137567.0}, {"date": "2026-08-17", "close": 23.45, "volume": 259653.0}, {"date": "2026-08-18", "close": 23.07, "volume": 277857.0}, {"date": "2026-08-19", "close": 24.35, "volume": 245160.0}, {"date": "2026-08-20", "close": 24.91, "volume": 204897.0}, {"date": "2026-08-21", "close": 24.77, "volume": 225655.0}, {"date": "2026-08-24", "close": 25.0, "volume": 162587.0}, {"date": "2026-08-25", "close": 25.29, "volume": 177654.0}, {"date": "2026-08-26", "close": 24.9, "volume": 217562.0}, {"date": "2026-08-27", "close": 25.51, "volume": 149527.0}, {"date": "2026-08-28", "close": 25.63, "volume": 162197.0}, {"date": "2026-08-31", "close": 25.31, "volume": 152927.0}, {"date": "2026-09-01", "close": 25.07, "volume": 169549.0}, {"date": "2026-09-02", "close": 25.61, "volume": 176820.0}, {"date": "2026-09-03", "close": 26.32, "volume": 183162.0}, {"date": "2026-09-04", "close": 26.33, "volume": 116232.0}, {"date": "2026-09-08", "close": 26.0, "volume": 120697.0}, {"date": "2026-09-09", "close": 25.98, "volume": 166237.0}, {"date": "2026-09-10", "close": 25.36, "volume": 183728.0}, {"date": "2026-09-11", "close": 25.7, "volume": 111710.0}, {"date": "2026-09-14", "close": 25.22, "volume": 203504.0}, {"date": "2026-09-15", "close": 24.78, "volume": 114805.0}, {"date": "2026-09-16", "close": 24.14, "volume": 201406.0}, {"date": "2026-09-17", "close": 24.27, "volume": 166483.0}, {"date": "2026-09-18", "close": 24.11, "volume": 419460.0}, {"date": "2026-09-21", "close": 24.14, "volume": 262383.0}, {"date": "2026-09-22", "close": 24.94, "volume": 210889.0}, {"date": "2026-09-23", "close": 24.13, "volume": 167973.0}, {"date": "2026-09-24", "close": 23.87, "volume": 131798.0}, {"date": "2026-09-25", "close": 23.84, "volume": 159589.0}, {"date": "2026-09-28", "close": 23.3, "volume": 219509.0}, {"date": "2026-09-29", "close": 23.42, "volume": 203066.0}, {"date": "2026-09-30", "close": 23.54, "volume": 247861.0}, {"date": "2026-10-01", "close": 23.77, "volume": 188660.0}, {"date": "2026-10-02", "close": 24.01, "volume": 160291.0}, {"date": "2026-10-05", "close": 24.34, "volume": 204312.0}, {"date": "2026-10-06", "close": 24.84, "volume": 146654.0}, {"date": "2026-10-07", "close": 24.15, "volume": 187001.0}, {"date": "2026-10-08", "close": 24.41, "volume": 239231.0}], "refreshing": true}