{"ticker": "CMTL", "overview": {"cik": "23197", "ticker": "CMTL", "name": "COMTECH TELECOMMUNICATIONS CORP /DE/", "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "sic": "3663", "announcements": [{"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001740119-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001274698-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0002034782-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001274698-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002034782-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000023197-26-000084", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001364", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0002034782-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-17", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-075324", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-16", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-002807", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0000023197-26-000073", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001104659-26-073803", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0000023197-26-000070", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-15", "title": "Quarterly report", "accession": "0000023197-26-000069", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0002016680-26-000005", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0000023197-26-000061", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-227213", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0000023197-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001740119-26-000002", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-06", "title": "Form EFFECT", "accession": "9999999995-26-001100", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-01", "title": "Form CORRESP", "accession": "0000023197-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "FORM 4", "accession": "0001869223-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "FORM 4", "accession": "0002045481-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "FORM 4", "accession": "0001192758-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 218367.52000000002, "sell_n": 5, "sell_sum": 1358779.2, "net": -1140411.68, "insiders": 4, "first_date": "2013-10-16", "last_date": "2014-04-11"}, "metrics": {"ticker": "CMTL", "has_prices": true, "as_of": "2026-08-07", "last": 1.73, "prev_close": 1.72, "change": 0.010000000000000009, "change_pct": 0.005813953488372098, "session_volume": 353261.0, "vwap_5": 1.7030164691308753, "vwap_20": 1.726191711862145, "vwap_60": 2.790028270541219, "vwap_250": 3.490364054267216, "high_52w": 5.98, "low_52w": 1.615, "avg_volume_20": 365311.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001740119-26-000006", "src": "INSIDERS", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Donald E. Walther", "who_key": "Walther Donald E.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3477.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on CMTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1740119/000174011926000006/0001740119-26-000006-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120470}, {"id": "0001274698-26-000008", "src": "INSIDERS", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Michael Bondi", "who_key": "BONDI MICHAEL", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9115.37, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on CMTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1274698/000127469826000008/0001274698-26-000008-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120470}, {"id": "0002034782-26-000017", "src": "INSIDERS", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Daniel Gizinski", "who_key": "Gizinski Daniel", "role": "President, S&S Comm. Segment", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1531.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "President files routine paperwork on CMTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2034782/000203478226000017/0002034782-26-000017-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120470}, {"id": "0002034782-26-000012", "src": "INSIDERS", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Daniel Gizinski", "who_key": "Gizinski Daniel", "role": "President, S&S Comm. Segment", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 218.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "President files routine paperwork on CMTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2034782/000203478226000012/0002034782-26-000012-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "0001274698-26-000003", "src": "INSIDERS", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Michael Bondi", "who_key": "BONDI MICHAEL", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1050.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on CMTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1274698/000127469826000003/0001274698-26-000003-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "0002034782-26-000009", "src": "INSIDERS", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Daniel Gizinski", "who_key": "Gizinski Daniel", "role": "President, S&S Comm. Segment", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1950.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "President files routine paperwork on CMTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2034782/000203478226000009/0002034782-26-000009-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0002100119-26-001364", "src": "13DG", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Comtech Telecommunications Corp /DE/", "who_key": "COMTECH TELECOMMUNICATIONS CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "COMTECH TELECOMMUNICATIONS CORP /DE/ takes a 5.01% passive stake in CMTL", "source_url": "https://www.sec.gov/Archives/edgar/data/23197/0002100119-26-001364-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0000906304-26-000143", "src": "13DG", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Comtech Telecommunications Corp /DE/", "who_key": "COMTECH TELECOMMUNICATIONS CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "COMTECH TELECOMMUNICATIONS CORP /DE/ moves to a 0.54% passive stake in CMTL", "source_url": "https://www.sec.gov/Archives/edgar/data/23197/0000906304-26-000143-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001104659-26-075324", "src": "13DG", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Comtech Telecommunications Corp /DE/", "who_key": "COMTECH TELECOMMUNICATIONS CORP /DE/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "COMTECH TELECOMMUNICATIONS CORP /DE/ moves to a 42.78% activist stake in CMTL", "source_url": "https://www.sec.gov/Archives/edgar/data/23197/0001104659-26-075324-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-14", "mins": 203990}, {"id": "13DG-0000902664-26-002807", "src": "13DG", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Comtech Telecommunications Corp /DE/", "who_key": "COMTECH TELECOMMUNICATIONS CORP /DE/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "COMTECH TELECOMMUNICATIONS CORP /DE/ moves to a 9.99% activist stake in CMTL", "source_url": "https://www.sec.gov/Archives/edgar/data/23197/0000902664-26-002807-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-14", "mins": 203990}, {"id": "13DG-0001193125-26-227213", "src": "13DG", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Comtech Telecommunications Corp /DE/", "who_key": "COMTECH TELECOMMUNICATIONS CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "COMTECH TELECOMMUNICATIONS CORP /DE/ takes a 5.71% passive stake in CMTL", "source_url": "https://www.sec.gov/Archives/edgar/data/23197/0001193125-26-227213-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "0001213265-14-000010", "src": "INSIDERS", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Fred Kornberg", "who_key": "KORNBERG FRED", "role": "Chairman, CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4737620.03, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on CMTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23197/000121326514000010/0001213265-14-000010-index.htm", "trade_date": "2014-06-02", "timestamp": "2014-06-02", "mins": 6532790}, {"id": "0001213265-14-000011", "src": "INSIDERS", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Richard L. Goldberg", "who_key": "GOLDBERG RICHARD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 740250.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on CMTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23197/000121326514000011/0001213265-14-000011-index.htm", "trade_date": "2014-06-02", "timestamp": "2014-06-02", "mins": 6532790}, {"id": "0001213265-14-000012", "src": "INSIDERS", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Edwin Kantor", "who_key": "KANTOR EDWIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 740250.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on CMTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23197/000121326514000012/0001213265-14-000012-index.htm", "trade_date": "2014-06-02", "timestamp": "2014-06-02", "mins": 6532790}, {"id": "0001213265-14-000013", "src": "INSIDERS", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Ira Kaplan", "who_key": "KAPLAN IRA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 740250.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on CMTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23197/000121326514000013/0001213265-14-000013-index.htm", "trade_date": "2014-06-02", "timestamp": "2014-06-02", "mins": 6532790}, {"id": "0001213265-14-000014", "src": "INSIDERS", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Robert G. Paul", "who_key": "PAUL ROBERT G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 740250.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on CMTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23197/000121326514000014/0001213265-14-000014-index.htm", "trade_date": "2014-06-02", "timestamp": "2014-06-02", "mins": 6532790}, {"id": "0001213265-14-000015", "src": "INSIDERS", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Michael Porcelain", "who_key": "PORCELAIN MICHAEL", "role": "Sr. Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2058514.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on CMTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23197/000121326514000015/0001213265-14-000015-index.htm", "trade_date": "2014-06-02", "timestamp": "2014-06-02", "mins": 6532790}, {"id": "0001213265-14-000016", "src": "INSIDERS", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Robert L. McCollum", "who_key": "MCCOLLUM ROBERT L", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 599485.99, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "President files routine paperwork on CMTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23197/000121326514000016/0001213265-14-000016-index.htm", "trade_date": "2014-06-02", "timestamp": "2014-06-02", "mins": 6532790}, {"id": "0001213265-14-000017", "src": "INSIDERS", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Patrick O'Gara", "who_key": "O'Gara Patrick", "role": "V.P. of Tax and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 270070.49, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on CMTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23197/000121326514000017/0001213265-14-000017-index.htm", "trade_date": "2014-06-02", "timestamp": "2014-06-02", "mins": 6532790}, {"id": "0001213265-14-000008", "src": "INSIDERS", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Stanton D. Sloane", "who_key": "Sloane Stanton D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on CMTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23197/000121326514000008/0001213265-14-000008-index.htm", "trade_date": "2014-05-30", "timestamp": "2014-05-30", "mins": 6537110}, {"id": "0001213265-14-000009", "src": "INSIDERS", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Robert G. Paul", "who_key": "PAUL ROBERT G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on CMTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23197/000121326514000009/0001213265-14-000009-index.htm", "trade_date": "2014-05-30", "timestamp": "2014-05-30", "mins": 6537110}, {"id": "0001213265-14-000007", "src": "INSIDERS", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Edwin Kantor", "who_key": "KANTOR EDWIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 71550.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Board member offloads $72K of CMTL", "source_url": "https://www.sec.gov/Archives/edgar/data/23197/000121326514000007/0001213265-14-000007-index.htm", "trade_date": "2014-04-11", "timestamp": "2014-04-11", "mins": 6607670}, {"id": "0001213265-14-000006", "src": "INSIDERS", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Edwin Kantor", "who_key": "KANTOR EDWIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 64100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director sells $64K of CMTL", "source_url": "https://www.sec.gov/Archives/edgar/data/23197/000121326514000006/0001213265-14-000006-index.htm", "trade_date": "2014-04-08", "timestamp": "2014-04-08", "mins": 6611990}, {"id": "0001213265-14-000004", "src": "INSIDERS", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Robert G. Paul", "who_key": "PAUL ROBERT G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on CMTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23197/000121326514000004/0001213265-14-000004-index.htm", "trade_date": "2014-02-28", "timestamp": "2014-02-28", "mins": 6668150}, {"id": "0001213265-14-000005", "src": "INSIDERS", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Stanton D. Sloane", "who_key": "Sloane Stanton D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on CMTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23197/000121326514000005/0001213265-14-000005-index.htm", "trade_date": "2014-02-28", "timestamp": "2014-02-28", "mins": 6668150}, {"id": "0001213265-14-000003", "src": "INSIDERS", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Patrick O'Gara", "who_key": "O'Gara Patrick", "role": "V.P. of Tax and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 29610.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on CMTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23197/000121326514000003/0001213265-14-000003-index.htm", "trade_date": "2014-01-13", "timestamp": "2014-01-13", "mins": 6734390}, {"id": "0001213265-14-000001", "src": "INSIDERS", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Larry Konopelko", "who_key": "KONOPELKO LARRY", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1052269.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider offloads $1.1M of CMTL", "source_url": "https://www.sec.gov/Archives/edgar/data/23197/000121326514000001/0001213265-14-000001-index.htm", "trade_date": "2014-01-03", "timestamp": "2014-01-03", "mins": 6748790}, {"id": "0001213265-14-000002", "src": "INSIDERS", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Michael Bondi", "who_key": "BONDI MICHAEL", "role": "Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 180000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on CMTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23197/000121326514000002/0001213265-14-000002-index.htm", "trade_date": "2014-01-02", "timestamp": "2014-01-02", "mins": 6750230}, {"id": "0001213265-13-000054", "src": "INSIDERS", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Michael Porcelain", "who_key": "PORCELAIN MICHAEL", "role": "Sr. Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4441.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on CMTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23197/000121326513000054/0001213265-13-000054-index.htm", "trade_date": "2013-12-19", "timestamp": "2013-12-19", "mins": 6770390}, {"id": "0001213265-13-000050", "src": "INSIDERS", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Robert G. Paul", "who_key": "PAUL ROBERT G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on CMTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23197/000121326513000050/0001213265-13-000050-index.htm", "trade_date": "2013-11-29", "timestamp": "2013-11-29", "mins": 6799190}], "recent_buys": [{"id": "0001213265-13-000045", "src": "INSIDERS", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Fred Kornberg", "who_key": "KORNBERG FRED", "role": "Chairman, CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 218367.52000000002, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO buys $218K of CMTL", "source_url": "https://www.sec.gov/Archives/edgar/data/23197/000121326513000045/0001213265-13-000045-index.htm", "trade_date": "2013-10-16", "timestamp": "2013-10-16", "mins": 6862550}], "institutional": [{"id": "13DG-0002100119-26-001364", "src": "13DG", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Comtech Telecommunications Corp /DE/", "who_key": "COMTECH TELECOMMUNICATIONS CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "COMTECH TELECOMMUNICATIONS CORP /DE/ takes a 5.01% passive stake in CMTL", "source_url": "https://www.sec.gov/Archives/edgar/data/23197/0002100119-26-001364-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0000906304-26-000143", "src": "13DG", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Comtech Telecommunications Corp /DE/", "who_key": "COMTECH TELECOMMUNICATIONS CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "COMTECH TELECOMMUNICATIONS CORP /DE/ moves to a 0.54% passive stake in CMTL", "source_url": "https://www.sec.gov/Archives/edgar/data/23197/0000906304-26-000143-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001104659-26-075324", "src": "13DG", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Comtech Telecommunications Corp /DE/", "who_key": "COMTECH TELECOMMUNICATIONS CORP /DE/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "COMTECH TELECOMMUNICATIONS CORP /DE/ moves to a 42.78% activist stake in CMTL", "source_url": "https://www.sec.gov/Archives/edgar/data/23197/0001104659-26-075324-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-14", "mins": 203990}, {"id": "13DG-0000902664-26-002807", "src": "13DG", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Comtech Telecommunications Corp /DE/", "who_key": "COMTECH TELECOMMUNICATIONS CORP /DE/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "COMTECH TELECOMMUNICATIONS CORP /DE/ moves to a 9.99% activist stake in CMTL", "source_url": "https://www.sec.gov/Archives/edgar/data/23197/0000902664-26-002807-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-14", "mins": 203990}, {"id": "13DG-0001193125-26-227213", "src": "13DG", "ticker": "CMTL", "cik": "23197", "company": "COMTECH TELECOMMUNICATIONS CORP /DE/", "company_raw": "COMTECH TELECOMMUNICATIONS CORP /DE/", "who": "Comtech Telecommunications Corp /DE/", "who_key": "COMTECH TELECOMMUNICATIONS CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "COMTECH TELECOMMUNICATIONS CORP /DE/ takes a 5.71% passive stake in CMTL", "source_url": "https://www.sec.gov/Archives/edgar/data/23197/0001193125-26-227213-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Comtech Telecommunications Corp. - Common Stock", "new_value": "COMTECH TELECOMMUNICATIONS CORP /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000023197", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000023197", "applied": 1, "detected_at": "2026-09-11T07:45:04.924022"}]}, "key_people": [{"who": "Larry Konopelko", "who_key": "KONOPELKO LARRY", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1052269.2, "net": -1052269.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1052269.2, "date": "2014-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/23197/000121326514000001/0001213265-14-000001-index.htm"}], "latest": {"action": "SELL", "amount": 1052269.2, "date": "2014-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/23197/000121326514000001/0001213265-14-000001-index.htm"}}, {"who": "Fred Kornberg", "who_key": "KORNBERG FRED", "role": "Chairman, CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 218367.52000000002, "sold": 0, "net": 218367.52000000002, "trades": 1, "top_score": 53.4, "lean": "buying", "history": [{"action": "BUY", "amount": 218367.52000000002, "date": "2013-10-16", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/23197/000121326513000045/0001213265-13-000045-index.htm"}], "latest": {"action": "BUY", "amount": 218367.52000000002, "date": "2013-10-16", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/23197/000121326513000045/0001213265-13-000045-index.htm"}}, {"who": "Edwin Kantor", "who_key": "KANTOR EDWIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 194010.0, "net": -194010.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 71550.0, "date": "2014-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/23197/000121326514000007/0001213265-14-000007-index.htm"}, {"action": "SELL", "amount": 64100.0, "date": "2014-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/23197/000121326514000006/0001213265-14-000006-index.htm"}, {"action": "SELL", "amount": 58360.0, "date": "2013-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/23197/000121326513000046/0001213265-13-000046-index.htm"}], "latest": {"action": "SELL", "amount": 71550.0, "date": "2014-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/23197/000121326514000007/0001213265-14-000007-index.htm"}}, {"who": "Richard L. Goldberg", "who_key": "GOLDBERG RICHARD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 112500.0, "net": -112500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 112500.0, "date": "2013-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/23197/000121326513000048/0001213265-13-000048-index.htm"}], "latest": {"action": "SELL", "amount": 112500.0, "date": "2013-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/23197/000121326513000048/0001213265-13-000048-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001740119-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001274698-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0002034782-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001274698-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002034782-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000023197-26-000084", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001364", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0002034782-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-17", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-075324", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-16", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-002807", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0000023197-26-000073", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001104659-26-073803", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0000023197-26-000070", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-15", "title": "Quarterly report", "accession": "0000023197-26-000069", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0002016680-26-000005", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0000023197-26-000061", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-227213", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0000023197-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001740119-26-000002", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-06", "title": "Form EFFECT", "accession": "9999999995-26-001100", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-01", "title": "Form CORRESP", "accession": "0000023197-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "FORM 4", "accession": "0001869223-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "FORM 4", "accession": "0002045481-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "FORM 4", "accession": "0001192758-26-000004", "price_sensitive": false}], "performance": {"ticker": "CMTL", "has_prices": true, "summary": {"n": 1, "avg": -0.8737226277372262, "win_rate": 0.0, "best": -0.8737226277372262, "worst": -0.8737226277372262, "as_of": "2026-08-07"}, "buys": [{"who": "KORNBERG FRED", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO & President, Director", "amount": 218367.52000000002, "date": "2013-10-16", "score": 53.4, "ref_price": 13.7, "return": -0.8737226277372262}]}, "price_series": [{"date": "2016-07-28", "close": 13.7, "volume": 219607.0}, {"date": "2016-07-29", "close": 13.07, "volume": 1374531.0}, {"date": "2016-08-01", "close": 13.43, "volume": 531171.0}, {"date": "2016-08-02", "close": 12.81, "volume": 325887.0}, {"date": "2016-08-03", "close": 12.87, "volume": 265366.0}, {"date": "2016-08-04", "close": 12.84, "volume": 205090.0}, {"date": "2016-08-05", "close": 13.19, "volume": 213887.0}, {"date": "2016-08-08", "close": 13.15, "volume": 152117.0}, {"date": "2016-08-09", "close": 13.15, "volume": 174962.0}, {"date": "2016-08-10", "close": 13.3, "volume": 294971.0}, {"date": "2016-08-11", "close": 13.3, "volume": 151574.0}, {"date": "2016-08-12", "close": 13.26, "volume": 251228.0}, {"date": "2016-08-15", "close": 13.36, "volume": 545532.0}, {"date": "2016-08-16", "close": 13.18, "volume": 237026.0}, {"date": "2016-08-17", "close": 13.02, "volume": 163407.0}, {"date": "2016-08-18", "close": 13.03, "volume": 167192.0}, {"date": "2016-08-19", "close": 12.84, "volume": 215536.0}, {"date": "2016-08-22", "close": 12.83, "volume": 118361.0}, {"date": "2016-08-23", "close": 13.12, "volume": 267603.0}, {"date": "2016-08-24", "close": 12.92, "volume": 248948.0}, {"date": "2016-08-25", "close": 12.78, "volume": 237157.0}, {"date": "2016-08-26", "close": 12.48, "volume": 225067.0}, {"date": "2016-08-29", "close": 12.95, "volume": 154269.0}, {"date": "2016-08-30", "close": 13.13, "volume": 165188.0}, {"date": "2016-08-31", "close": 12.89, "volume": 197346.0}, {"date": "2016-09-01", "close": 12.72, "volume": 147523.0}, {"date": "2016-09-02", "close": 12.87, "volume": 103294.0}, {"date": "2016-09-06", "close": 12.93, "volume": 86312.0}, {"date": "2016-09-07", "close": 13.12, "volume": 195095.0}, {"date": "2016-09-08", "close": 13.24, "volume": 161736.0}, {"date": "2016-09-09", "close": 12.75, "volume": 214246.0}, {"date": "2016-09-12", "close": 12.93, "volume": 156210.0}, {"date": "2016-09-13", "close": 12.79, "volume": 189503.0}, {"date": "2016-09-14", "close": 12.81, "volume": 253144.0}, {"date": "2016-09-15", "close": 13.15, "volume": 205220.0}, {"date": "2016-09-16", "close": 13.19, "volume": 487021.0}, {"date": "2016-09-19", "close": 13.35, "volume": 215120.0}, {"date": "2016-09-20", "close": 13.27, "volume": 141789.0}, {"date": "2016-09-21", "close": 13.38, "volume": 168956.0}, {"date": "2016-09-22", "close": 13.5, "volume": 287792.0}, {"date": "2016-09-23", "close": 13.22, "volume": 208385.0}, {"date": "2016-09-26", "close": 13.09, "volume": 193053.0}, {"date": "2016-09-27", "close": 13.04, "volume": 112927.0}, {"date": "2016-09-28", "close": 13.21, "volume": 130706.0}, {"date": "2016-09-29", "close": 13.13, "volume": 133020.0}, {"date": "2016-09-30", "close": 12.81, "volume": 523324.0}, {"date": "2016-10-03", "close": 12.49, "volume": 286680.0}, {"date": "2016-10-04", "close": 12.15, "volume": 250305.0}, {"date": "2016-10-05", "close": 12.63, "volume": 224157.0}, {"date": "2016-10-06", "close": 12.66, "volume": 407467.0}, {"date": "2016-10-07", "close": 11.72, "volume": 1324625.0}, {"date": "2016-10-10", "close": 11.71, "volume": 339200.0}, {"date": "2016-10-11", "close": 11.37, "volume": 323377.0}, {"date": "2016-10-12", "close": 11.08, "volume": 350495.0}, {"date": "2016-10-13", "close": 10.73, "volume": 365311.0}, {"date": "2016-10-14", "close": 10.75, "volume": 235117.0}, {"date": "2016-10-17", "close": 10.69, "volume": 212060.0}, {"date": "2016-10-18", "close": 10.88, "volume": 288564.0}, {"date": "2016-10-19", "close": 10.45, "volume": 1337073.0}, {"date": "2016-10-20", "close": 10.35, "volume": 322259.0}, {"date": "2016-10-21", "close": 10.33, "volume": 209296.0}, {"date": "2016-10-24", "close": 10.36, "volume": 189549.0}, {"date": "2016-10-25", "close": 10.58, "volume": 229654.0}, {"date": "2016-10-26", "close": 10.55, "volume": 406494.0}, {"date": "2016-10-27", "close": 10.2, "volume": 154037.0}, {"date": "2016-10-28", "close": 9.99, "volume": 425175.0}, {"date": "2016-10-31", "close": 10.4, "volume": 851227.0}, {"date": "2016-11-01", "close": 10.03, "volume": 328914.0}, {"date": "2016-11-02", "close": 9.66, "volume": 322389.0}, {"date": "2016-11-03", "close": 9.59, "volume": 251220.0}, {"date": "2016-11-04", "close": 9.52, "volume": 269763.0}, {"date": "2016-11-07", "close": 9.74, "volume": 215440.0}, {"date": "2016-11-08", "close": 9.62, "volume": 274379.0}, {"date": "2016-11-09", "close": 10.42, "volume": 373190.0}, {"date": "2016-11-10", "close": 10.63, "volume": 294306.0}, {"date": "2016-11-11", "close": 10.88, "volume": 386263.0}, {"date": "2016-11-14", "close": 11.19, "volume": 309189.0}, {"date": "2016-11-15", "close": 11.15, "volume": 186891.0}, {"date": "2016-11-16", "close": 11.0, "volume": 247841.0}, {"date": "2016-11-17", "close": 11.23, "volume": 250698.0}, {"date": "2016-11-18", "close": 11.4, "volume": 227914.0}, {"date": "2016-11-21", "close": 11.47, "volume": 191722.0}, {"date": "2016-11-22", "close": 11.57, "volume": 282188.0}, {"date": "2016-11-23", "close": 11.63, "volume": 173705.0}, {"date": "2016-11-25", "close": 11.57, "volume": 102400.0}, {"date": "2016-11-28", "close": 11.55, "volume": 256984.0}, {"date": "2016-11-29", "close": 11.4, "volume": 184714.0}, {"date": "2016-11-30", "close": 11.5, "volume": 229790.0}, {"date": "2016-12-01", "close": 11.68, "volume": 254974.0}, {"date": "2016-12-02", "close": 11.55, "volume": 167394.0}, {"date": "2016-12-05", "close": 11.78, "volume": 277861.0}, {"date": "2016-12-06", "close": 11.98, "volume": 228449.0}, {"date": "2016-12-07", "close": 12.75, "volume": 460473.0}, {"date": "2016-12-08", "close": 10.55, "volume": 2696908.0}, {"date": "2016-12-09", "close": 11.08, "volume": 742868.0}, {"date": "2016-12-12", "close": 11.41, "volume": 523316.0}, {"date": "2016-12-13", "close": 11.48, "volume": 353968.0}, {"date": "2016-12-14", "close": 11.22, "volume": 260107.0}, {"date": "2016-12-15", "close": 11.43, "volume": 301449.0}, {"date": "2016-12-16", "close": 11.51, "volume": 1228475.0}, {"date": "2016-12-19", "close": 11.99, "volume": 435565.0}, {"date": "2016-12-20", "close": 12.48, "volume": 401383.0}, {"date": "2016-12-21", "close": 11.98, "volume": 263949.0}, {"date": "2016-12-22", "close": 11.66, "volume": 216859.0}, {"date": "2016-12-23", "close": 11.69, "volume": 111536.0}, {"date": "2016-12-27", "close": 11.65, "volume": 146068.0}, {"date": "2016-12-28", "close": 11.8, "volume": 233786.0}, {"date": "2016-12-29", "close": 12.09, "volume": 205604.0}, {"date": "2016-12-30", "close": 11.85, "volume": 273032.0}, {"date": "2017-01-03", "close": 11.87, "volume": 201705.0}, {"date": "2017-01-04", "close": 12.45, "volume": 229498.0}, {"date": "2017-01-05", "close": 12.07, "volume": 142636.0}, {"date": "2017-01-06", "close": 11.94, "volume": 189005.0}, {"date": "2017-01-09", "close": 11.58, "volume": 236593.0}, {"date": "2017-01-10", "close": 11.57, "volume": 217580.0}, {"date": "2017-01-11", "close": 11.64, "volume": 180037.0}, {"date": "2017-01-12", "close": 11.33, "volume": 241235.0}, {"date": "2017-01-13", "close": 11.37, "volume": 186930.0}, {"date": "2017-01-17", "close": 10.93, "volume": 277617.0}, {"date": "2017-01-18", "close": 10.78, "volume": 233929.0}, {"date": "2017-01-19", "close": 10.86, "volume": 150381.0}, {"date": "2017-01-20", "close": 10.84, "volume": 259093.0}, {"date": "2017-01-23", "close": 10.65, "volume": 157865.0}, {"date": "2017-01-24", "close": 10.87, "volume": 146165.0}, {"date": "2017-01-25", "close": 11.0, "volume": 156097.0}, {"date": "2017-01-26", "close": 10.92, "volume": 182052.0}, {"date": "2017-01-27", "close": 10.84, "volume": 120720.0}, {"date": "2017-01-30", "close": 10.66, "volume": 129179.0}, {"date": "2017-01-31", "close": 10.73, "volume": 138074.0}, {"date": "2017-02-01", "close": 10.85, "volume": 155234.0}, {"date": "2017-02-02", "close": 10.81, "volume": 192273.0}, {"date": "2017-02-03", "close": 11.09, "volume": 166430.0}, {"date": "2017-02-06", "close": 11.07, "volume": 156335.0}, {"date": "2017-02-07", "close": 10.92, "volume": 199503.0}, {"date": "2017-02-08", "close": 10.71, "volume": 235796.0}, {"date": "2017-02-09", "close": 10.68, "volume": 161422.0}, {"date": "2017-02-10", "close": 10.79, "volume": 163252.0}, {"date": "2017-02-13", "close": 10.98, "volume": 169592.0}, {"date": "2017-02-14", "close": 11.04, "volume": 174583.0}, {"date": "2017-02-15", "close": 11.15, "volume": 108204.0}, {"date": "2017-02-16", "close": 11.66, "volume": 255650.0}, {"date": "2017-02-17", "close": 11.62, "volume": 239098.0}, {"date": "2017-02-21", "close": 12.07, "volume": 316591.0}, {"date": "2017-02-22", "close": 11.65, "volume": 246237.0}, {"date": "2017-02-23", "close": 11.25, "volume": 257934.0}, {"date": "2017-02-24", "close": 11.52, "volume": 144909.0}, {"date": "2017-02-27", "close": 11.78, "volume": 195141.0}, {"date": "2017-02-28", "close": 11.41, "volume": 223293.0}, {"date": "2017-03-01", "close": 11.5, "volume": 235070.0}, {"date": "2017-03-02", "close": 11.7, "volume": 260644.0}, {"date": "2017-03-03", "close": 11.43, "volume": 193968.0}, {"date": "2017-03-06", "close": 11.19, "volume": 165476.0}, {"date": "2017-03-07", "close": 11.04, "volume": 280607.0}, {"date": "2017-03-08", "close": 11.13, "volume": 303954.0}, {"date": "2017-03-09", "close": 13.78, "volume": 3116478.0}, {"date": "2017-03-10", "close": 14.35, "volume": 1178144.0}, {"date": "2017-03-13", "close": 14.19, "volume": 661027.0}, {"date": "2017-03-14", "close": 14.37, "volume": 549521.0}, {"date": "2017-03-15", "close": 14.57, "volume": 345735.0}, {"date": "2017-03-16", "close": 15.04, "volume": 540507.0}, {"date": "2017-03-17", "close": 14.91, "volume": 822412.0}, {"date": "2017-03-20", "close": 14.89, "volume": 253542.0}, {"date": "2017-03-21", "close": 14.75, "volume": 241617.0}, {"date": "2017-03-22", "close": 14.64, "volume": 269164.0}, {"date": "2017-03-23", "close": 14.73, "volume": 248389.0}, {"date": "2017-03-24", "close": 14.55, "volume": 260163.0}, {"date": "2017-03-27", "close": 14.68, "volume": 280277.0}, {"date": "2017-03-28", "close": 14.52, "volume": 364021.0}, {"date": "2017-03-29", "close": 14.61, "volume": 352236.0}, {"date": "2017-03-30", "close": 15.0, "volume": 315299.0}, {"date": "2017-03-31", "close": 14.74, "volume": 391207.0}, {"date": "2017-04-03", "close": 14.42, "volume": 284263.0}, {"date": "2017-04-04", "close": 14.02, "volume": 273946.0}, {"date": "2017-04-05", "close": 13.68, "volume": 503120.0}, {"date": "2017-04-06", "close": 13.65, "volume": 346508.0}, {"date": "2017-04-07", "close": 13.31, "volume": 571229.0}, {"date": "2017-04-10", "close": 13.58, "volume": 317197.0}, {"date": "2017-04-11", "close": 13.58, "volume": 212801.0}, {"date": "2017-04-12", "close": 13.35, "volume": 175799.0}, {"date": "2017-04-13", "close": 13.25, "volume": 277583.0}, {"date": "2017-04-17", "close": 13.31, "volume": 163538.0}, {"date": "2017-04-18", "close": 13.5, "volume": 222433.0}, {"date": "2017-04-19", "close": 13.62, "volume": 216809.0}, {"date": "2017-04-20", "close": 13.84, "volume": 167756.0}, {"date": "2017-04-21", "close": 14.09, "volume": 205265.0}, {"date": "2017-04-24", "close": 14.2, "volume": 165112.0}, {"date": "2017-04-25", "close": 14.38, "volume": 199974.0}, {"date": "2017-04-26", "close": 14.56, "volume": 180443.0}, {"date": "2017-04-27", "close": 14.22, "volume": 231649.0}, {"date": "2017-04-28", "close": 14.01, "volume": 144706.0}, {"date": "2017-05-01", "close": 14.41, "volume": 227400.0}, {"date": "2017-05-02", "close": 14.33, "volume": 192378.0}, {"date": "2017-05-03", "close": 14.35, "volume": 210548.0}, {"date": "2017-05-04", "close": 14.17, "volume": 154529.0}, {"date": "2017-05-05", "close": 14.27, "volume": 105263.0}, {"date": "2017-05-08", "close": 14.65, "volume": 301694.0}, {"date": "2017-05-09", "close": 14.39, "volume": 155802.0}, {"date": "2017-05-10", "close": 14.44, "volume": 102018.0}, {"date": "2017-05-11", "close": 14.33, "volume": 123048.0}, {"date": "2017-05-12", "close": 13.9, "volume": 169521.0}, {"date": "2017-05-15", "close": 14.12, "volume": 209538.0}, {"date": "2017-05-16", "close": 14.55, "volume": 216670.0}, {"date": "2017-05-17", "close": 13.91, "volume": 177672.0}, {"date": "2017-05-18", "close": 13.76, "volume": 175704.0}, {"date": "2017-05-19", "close": 13.98, "volume": 138847.0}, {"date": "2017-05-22", "close": 14.19, "volume": 125877.0}, {"date": "2017-05-23", "close": 14.28, "volume": 94002.0}, {"date": "2017-05-24", "close": 14.255, "volume": 123003.0}, {"date": "2017-05-25", "close": 14.22, "volume": 81590.0}, {"date": "2017-05-26", "close": 14.43, "volume": 191657.0}, {"date": "2017-05-30", "close": 14.37, "volume": 137313.0}, {"date": "2017-05-31", "close": 14.43, "volume": 164463.0}, {"date": "2017-06-01", "close": 14.95, "volume": 143239.0}, {"date": "2017-06-02", "close": 15.0, "volume": 185743.0}, {"date": "2017-06-05", "close": 15.4, "volume": 197540.0}, {"date": "2017-06-06", "close": 15.15, "volume": 292453.0}, {"date": "2017-06-07", "close": 15.0, "volume": 278736.0}, {"date": "2017-06-08", "close": 17.79, "volume": 1561373.0}, {"date": "2017-06-09", "close": 18.18, "volume": 1121220.0}, {"date": "2017-06-12", "close": 18.79, "volume": 670767.0}, {"date": "2017-06-13", "close": 18.91, "volume": 431795.0}, {"date": "2017-06-14", "close": 19.41, "volume": 358411.0}, {"date": "2017-06-15", "close": 19.34, "volume": 281470.0}, {"date": "2017-06-16", "close": 19.01, "volume": 384596.0}, {"date": "2017-06-19", "close": 19.12, "volume": 228095.0}, {"date": "2017-06-20", "close": 18.9, "volume": 210270.0}, {"date": "2017-06-21", "close": 18.87, "volume": 180874.0}, {"date": "2017-06-22", "close": 18.77, "volume": 130744.0}, {"date": "2017-06-23", "close": 18.86, "volume": 267236.0}, {"date": "2017-06-26", "close": 19.29, "volume": 296525.0}, {"date": "2017-06-27", "close": 19.33, "volume": 186439.0}, {"date": "2017-06-28", "close": 19.42, "volume": 180822.0}, {"date": "2017-06-29", "close": 19.16, "volume": 150764.0}, {"date": "2017-06-30", "close": 18.97, "volume": 126739.0}, {"date": "2017-07-03", "close": 19.11, "volume": 93690.0}, {"date": "2017-07-05", "close": 19.26, "volume": 186612.0}, {"date": "2017-07-06", "close": 18.84, "volume": 149769.0}, {"date": "2017-07-07", "close": 18.72, "volume": 215715.0}, {"date": "2017-07-10", "close": 18.58, "volume": 204478.0}, {"date": "2017-07-11", "close": 18.91, "volume": 236042.0}, {"date": "2017-07-12", "close": 18.72, "volume": 153300.0}, {"date": "2017-07-13", "close": 18.87, "volume": 206233.0}, {"date": "2017-07-14", "close": 18.62, "volume": 130247.0}, {"date": "2017-07-17", "close": 18.68, "volume": 102563.0}, {"date": "2017-07-18", "close": 18.58, "volume": 132900.0}, {"date": "2017-07-19", "close": 18.82, "volume": 130461.0}, {"date": "2017-07-20", "close": 18.74, "volume": 80772.0}, {"date": "2017-07-21", "close": 18.69, "volume": 112914.0}, {"date": "2017-07-24", "close": 18.61, "volume": 151460.0}, {"date": "2017-07-25", "close": 18.95, "volume": 134890.0}, {"date": "2017-07-26", "close": 18.5, "volume": 83317.0}, {"date": "2017-07-27", "close": 18.31, "volume": 134932.0}, {"date": "2017-07-28", "close": 18.08, "volume": 120591.0}, {"date": "2017-07-31", "close": 18.0, "volume": 125103.0}, {"date": "2017-08-01", "close": 18.47, "volume": 136031.0}, {"date": "2017-08-02", "close": 18.13, "volume": 146796.0}, {"date": "2017-08-03", "close": 17.82, "volume": 112103.0}, {"date": "2017-08-04", "close": 17.99, "volume": 149700.0}, {"date": "2017-08-07", "close": 18.13, "volume": 164751.0}, {"date": "2017-08-08", "close": 18.14, "volume": 142955.0}, {"date": "2017-08-09", "close": 18.24, "volume": 182065.0}, {"date": "2017-08-10", "close": 18.22, "volume": 174687.0}, {"date": "2017-08-11", "close": 18.25, "volume": 117331.0}, {"date": "2017-08-14", "close": 19.32, "volume": 206906.0}, {"date": "2017-08-15", "close": 19.13, "volume": 131643.0}, {"date": "2017-08-16", "close": 19.1, "volume": 158434.0}, {"date": "2017-08-17", "close": 19.1, "volume": 159967.0}, {"date": "2017-08-18", "close": 18.83, "volume": 150455.0}, {"date": "2017-08-21", "close": 18.51, "volume": 111187.0}, {"date": "2017-08-22", "close": 18.86, "volume": 97523.0}, {"date": "2017-08-23", "close": 18.78, "volume": 89369.0}, {"date": "2017-08-24", "close": 18.95, "volume": 294002.0}, {"date": "2017-08-25", "close": 19.22, "volume": 110871.0}, {"date": "2017-08-28", "close": 19.41, "volume": 130003.0}, {"date": "2017-08-29", "close": 19.37, "volume": 116529.0}, {"date": "2017-08-30", "close": 19.38, "volume": 120806.0}, {"date": "2017-08-31", "close": 19.57, "volume": 150937.0}, {"date": "2017-09-01", "close": 19.54, "volume": 125883.0}, {"date": "2017-09-05", "close": 19.48, "volume": 108541.0}, {"date": "2017-09-06", "close": 19.66, "volume": 106536.0}, {"date": "2017-09-07", "close": 19.68, "volume": 132161.0}, {"date": "2017-09-08", "close": 19.9, "volume": 298288.0}, {"date": "2017-09-11", "close": 20.35, "volume": 190484.0}, {"date": "2017-09-12", "close": 20.7, "volume": 113682.0}, {"date": "2017-09-13", "close": 20.5, "volume": 143785.0}, {"date": "2017-09-14", "close": 20.46, "volume": 62940.0}, {"date": "2017-09-15", "close": 20.28, "volume": 241325.0}, {"date": "2017-09-18", "close": 20.66, "volume": 106438.0}, {"date": "2017-09-19", "close": 20.45, "volume": 103211.0}, {"date": "2017-09-20", "close": 20.66, "volume": 156176.0}, {"date": "2017-09-21", "close": 20.9, "volume": 103031.0}, {"date": "2017-09-22", "close": 20.59, "volume": 212648.0}, {"date": "2017-09-25", "close": 20.7, "volume": 194877.0}, {"date": "2017-09-26", "close": 20.35, "volume": 220804.0}, {"date": "2017-09-27", "close": 21.32, "volume": 374905.0}, {"date": "2017-09-28", "close": 17.61, "volume": 1553186.0}, {"date": "2017-09-29", "close": 20.53, "volume": 1457334.0}, {"date": "2017-10-02", "close": 19.47, "volume": 604971.0}, {"date": "2017-10-03", "close": 20.08, "volume": 408865.0}, {"date": "2017-10-04", "close": 20.46, "volume": 320078.0}, {"date": "2017-10-05", "close": 20.71, "volume": 465933.0}, {"date": "2017-10-06", "close": 20.62, "volume": 139345.0}, {"date": "2017-10-09", "close": 21.54, "volume": 382019.0}, {"date": "2017-10-10", "close": 22.66, "volume": 366412.0}, {"date": "2017-10-11", "close": 22.69, "volume": 334556.0}, {"date": "2017-10-12", "close": 22.33, "volume": 241085.0}, {"date": "2017-10-13", "close": 22.11, "volume": 228764.0}, {"date": "2017-10-16", "close": 21.835, "volume": 215253.0}, {"date": "2017-10-17", "close": 21.54, "volume": 190429.0}, {"date": "2017-10-18", "close": 21.62, "volume": 300201.0}, {"date": "2017-10-19", "close": 21.09, "volume": 138241.0}, {"date": "2017-10-20", "close": 21.4, "volume": 244510.0}, {"date": "2017-10-23", "close": 21.66, "volume": 146860.0}, {"date": "2017-10-24", "close": 21.7, "volume": 151374.0}, {"date": "2017-10-25", "close": 21.65, "volume": 130072.0}, {"date": "2017-10-26", "close": 21.38, "volume": 160609.0}, {"date": "2017-10-27", "close": 21.48, "volume": 130164.0}, {"date": "2017-10-30", "close": 21.1, "volume": 133182.0}, {"date": "2017-10-31", "close": 21.51, "volume": 155383.0}, {"date": "2017-11-01", "close": 21.52, "volume": 174526.0}, {"date": "2017-11-02", "close": 21.06, "volume": 197191.0}, {"date": "2017-11-03", "close": 20.65, "volume": 192065.0}, {"date": "2017-11-06", "close": 20.58, "volume": 177558.0}, {"date": "2017-11-07", "close": 20.37, "volume": 215886.0}, {"date": "2017-11-08", "close": 20.27, "volume": 121716.0}, {"date": "2017-11-09", "close": 19.87, "volume": 130483.0}, {"date": "2017-11-10", "close": 19.57, "volume": 92534.0}, {"date": "2017-11-13", "close": 19.49, "volume": 161196.0}, {"date": "2017-11-14", "close": 19.72, "volume": 104558.0}, {"date": "2017-11-15", "close": 19.97, "volume": 148341.0}, {"date": "2017-11-16", "close": 20.68, "volume": 107833.0}, {"date": "2017-11-17", "close": 20.57, "volume": 119899.0}, {"date": "2017-11-20", "close": 20.69, "volume": 97481.0}, {"date": "2017-11-21", "close": 21.06, "volume": 116540.0}, {"date": "2017-11-22", "close": 21.04, "volume": 91437.0}, {"date": "2017-11-24", "close": 20.96, "volume": 33574.0}, {"date": "2017-11-27", "close": 21.21, "volume": 123033.0}, {"date": "2017-11-28", "close": 21.73, "volume": 135281.0}, {"date": "2017-11-29", "close": 21.07, "volume": 109003.0}, {"date": "2017-11-30", "close": 21.67, "volume": 185304.0}, {"date": "2017-12-01", "close": 21.16, "volume": 202848.0}, {"date": "2017-12-04", "close": 20.69, "volume": 127250.0}, {"date": "2017-12-05", "close": 20.76, "volume": 163676.0}, {"date": "2017-12-06", "close": 21.31, "volume": 242624.0}, {"date": "2017-12-07", "close": 22.07, "volume": 629365.0}, {"date": "2017-12-08", "close": 20.76, "volume": 238619.0}, {"date": "2017-12-11", "close": 20.63, "volume": 249604.0}, {"date": "2017-12-12", "close": 20.87, "volume": 242756.0}, {"date": "2017-12-13", "close": 22.0, "volume": 237333.0}, {"date": "2017-12-14", "close": 22.05, "volume": 261059.0}, {"date": "2017-12-15", "close": 23.15, "volume": 1094262.0}, {"date": "2017-12-18", "close": 23.14, "volume": 242025.0}, {"date": "2017-12-19", "close": 22.65, "volume": 178553.0}, {"date": "2017-12-20", "close": 22.39, "volume": 92232.0}, {"date": "2017-12-21", "close": 22.37, "volume": 117626.0}, {"date": "2017-12-22", "close": 22.43, "volume": 96305.0}, {"date": "2017-12-26", "close": 22.27, "volume": 52607.0}, {"date": "2017-12-27", "close": 22.25, "volume": 107926.0}, {"date": "2017-12-28", "close": 22.19, "volume": 76078.0}, {"date": "2017-12-29", "close": 22.12, "volume": 131301.0}, {"date": "2018-01-02", "close": 22.5, "volume": 129405.0}, {"date": "2018-01-03", "close": 22.0, "volume": 215010.0}, {"date": "2018-01-04", "close": 21.98, "volume": 131160.0}, {"date": "2018-01-05", "close": 21.86, "volume": 99324.0}, {"date": "2018-01-08", "close": 21.35, "volume": 195427.0}, {"date": "2018-01-09", "close": 21.43, "volume": 119246.0}, {"date": "2018-01-10", "close": 21.14, "volume": 190139.0}, {"date": "2018-01-11", "close": 21.78, "volume": 157297.0}, {"date": "2018-01-12", "close": 21.98, "volume": 87469.0}, {"date": "2018-01-16", "close": 21.4, "volume": 86973.0}, {"date": "2018-01-17", "close": 21.69, "volume": 73745.0}, {"date": "2018-01-18", "close": 21.6, "volume": 100356.0}, {"date": "2018-01-19", "close": 21.91, "volume": 110641.0}, {"date": "2018-01-22", "close": 21.64, "volume": 61855.0}, {"date": "2018-01-23", "close": 21.3, "volume": 91423.0}, {"date": "2018-01-24", "close": 21.14, "volume": 90258.0}, {"date": "2018-01-25", "close": 21.71, "volume": 273439.0}, {"date": "2018-01-26", "close": 21.74, "volume": 66736.0}, {"date": "2018-01-29", "close": 21.43, "volume": 82460.0}, {"date": "2018-01-30", "close": 21.69, "volume": 91973.0}, {"date": "2018-01-31", "close": 21.63, "volume": 135588.0}, {"date": "2018-02-01", "close": 22.29, "volume": 123534.0}, {"date": "2018-02-02", "close": 22.07, "volume": 154474.0}, {"date": "2018-02-05", "close": 21.76, "volume": 142387.0}, {"date": "2018-02-06", "close": 21.84, "volume": 162359.0}, {"date": "2018-02-07", "close": 21.82, "volume": 134191.0}, {"date": "2018-02-08", "close": 21.36, "volume": 122552.0}, {"date": "2018-02-09", "close": 21.17, "volume": 107914.0}, {"date": "2018-02-12", "close": 21.54, "volume": 117952.0}, {"date": "2018-02-13", "close": 21.69, "volume": 65638.0}, {"date": "2018-02-14", "close": 21.65, "volume": 51822.0}, {"date": "2018-02-15", "close": 21.95, "volume": 102742.0}, {"date": "2018-02-16", "close": 21.88, "volume": 109033.0}, {"date": "2018-02-20", "close": 21.89, "volume": 128311.0}, {"date": "2018-02-21", "close": 23.38, "volume": 188974.0}, {"date": "2018-02-22", "close": 22.71, "volume": 204976.0}, {"date": "2018-02-23", "close": 22.52, "volume": 116174.0}, {"date": "2018-02-26", "close": 22.99, "volume": 86605.0}, {"date": "2018-02-27", "close": 22.69, "volume": 137625.0}, {"date": "2018-02-28", "close": 22.1, "volume": 136785.0}, {"date": "2018-03-01", "close": 22.82, "volume": 162181.0}, {"date": "2018-03-02", "close": 23.23, "volume": 96050.0}, {"date": "2018-03-05", "close": 24.02, "volume": 190995.0}, {"date": "2018-03-06", "close": 23.97, "volume": 169008.0}, {"date": "2018-03-07", "close": 24.27, "volume": 337128.0}, {"date": "2018-03-08", "close": 30.03, "volume": 1376105.0}, {"date": "2018-03-09", "close": 30.65, "volume": 559383.0}, {"date": "2018-03-12", "close": 30.74, "volume": 435213.0}, {"date": "2018-03-13", "close": 30.46, "volume": 184289.0}, {"date": "2018-03-14", "close": 29.88, "volume": 298225.0}, {"date": "2018-03-15", "close": 30.25, "volume": 233088.0}, {"date": "2018-03-16", "close": 30.06, "volume": 509933.0}, {"date": "2018-03-19", "close": 30.26, "volume": 236324.0}, {"date": "2018-03-20", "close": 30.22, "volume": 172084.0}, {"date": "2018-03-21", "close": 30.1, "volume": 110102.0}, {"date": "2018-03-22", "close": 29.18, "volume": 227700.0}, {"date": "2018-03-23", "close": 29.0, "volume": 146804.0}, {"date": "2018-03-26", "close": 29.77, "volume": 172057.0}, {"date": "2018-03-27", "close": 29.23, "volume": 187702.0}, {"date": "2018-03-28", "close": 29.24, "volume": 255766.0}, {"date": "2018-03-29", "close": 29.89, "volume": 502548.0}, {"date": "2018-04-02", "close": 30.2, "volume": 247460.0}, {"date": "2018-04-03", "close": 30.41, "volume": 321337.0}, {"date": "2018-04-04", "close": 30.04, "volume": 183054.0}, {"date": "2018-04-05", "close": 30.53, "volume": 173545.0}, {"date": "2018-04-06", "close": 29.71, "volume": 145607.0}, {"date": "2018-04-09", "close": 29.24, "volume": 215185.0}, {"date": "2018-04-10", "close": 30.59, "volume": 161499.0}, {"date": "2018-04-11", "close": 30.71, "volume": 120289.0}, {"date": "2018-04-12", "close": 30.73, "volume": 100643.0}, {"date": "2018-04-13", "close": 31.18, "volume": 105377.0}, {"date": "2018-04-16", "close": 31.68, "volume": 196435.0}, {"date": "2018-04-17", "close": 32.64, "volume": 315900.0}, {"date": "2018-04-18", "close": 32.1, "volume": 149510.0}, {"date": "2018-04-19", "close": 31.83, "volume": 95493.0}, {"date": "2018-04-20", "close": 31.18, "volume": 159105.0}, {"date": "2018-04-23", "close": 31.02, "volume": 110570.0}, {"date": "2018-04-24", "close": 30.96, "volume": 84605.0}, {"date": "2018-04-25", "close": 30.71, "volume": 69303.0}, {"date": "2018-04-26", "close": 30.58, "volume": 148570.0}, {"date": "2018-04-27", "close": 30.54, "volume": 88961.0}, {"date": "2018-04-30", "close": 30.59, "volume": 83129.0}, {"date": "2018-05-01", "close": 30.39, "volume": 90264.0}, {"date": "2018-05-02", "close": 30.1, "volume": 147480.0}, {"date": "2018-05-03", "close": 29.55, "volume": 120252.0}, {"date": "2018-05-04", "close": 30.04, "volume": 73714.0}, {"date": "2018-05-07", "close": 30.4, "volume": 71165.0}, {"date": "2018-05-08", "close": 30.48, "volume": 77315.0}, {"date": "2018-05-09", "close": 30.61, "volume": 187292.0}, {"date": "2018-05-10", "close": 30.7, "volume": 133905.0}, {"date": "2018-05-11", "close": 30.46, "volume": 73605.0}, {"date": "2018-05-14", "close": 30.0, "volume": 94185.0}, {"date": "2018-05-15", "close": 30.33, "volume": 124002.0}, {"date": "2018-05-16", "close": 31.27, "volume": 146154.0}, {"date": "2018-05-17", "close": 31.11, "volume": 154452.0}, {"date": "2018-05-18", "close": 30.96, "volume": 117341.0}, {"date": "2018-05-21", "close": 31.16, "volume": 98897.0}, {"date": "2018-05-22", "close": 30.81, "volume": 77549.0}, {"date": "2018-05-23", "close": 31.09, "volume": 49969.0}, {"date": "2018-05-24", "close": 30.74, "volume": 64520.0}, {"date": "2018-05-25", "close": 30.88, "volume": 73943.0}, {"date": "2018-05-29", "close": 31.03, "volume": 152389.0}, {"date": "2018-05-30", "close": 31.16, "volume": 109113.0}, {"date": "2018-05-31", "close": 31.3, "volume": 156774.0}, {"date": "2018-06-01", "close": 32.12, "volume": 197967.0}, {"date": "2018-06-04", "close": 32.47, "volume": 378330.0}, {"date": "2018-06-05", "close": 33.1, "volume": 211949.0}, {"date": "2018-06-06", "close": 32.39, "volume": 456186.0}, {"date": "2018-06-07", "close": 32.44, "volume": 799973.0}, {"date": "2018-06-08", "close": 31.81, "volume": 307306.0}, {"date": "2018-06-11", "close": 31.62, "volume": 279082.0}, {"date": "2018-06-12", "close": 31.8, "volume": 201063.0}, {"date": "2018-06-13", "close": 32.35, "volume": 248170.0}, {"date": "2018-06-14", "close": 32.5, "volume": 145718.0}, {"date": "2018-06-15", "close": 32.59, "volume": 253029.0}, {"date": "2018-06-18", "close": 32.66, "volume": 175594.0}, {"date": "2018-06-19", "close": 32.31, "volume": 130688.0}, {"date": "2018-06-20", "close": 32.05, "volume": 111345.0}, {"date": "2018-06-21", "close": 31.68, "volume": 215424.0}, {"date": "2018-06-22", "close": 31.73, "volume": 316452.0}, {"date": "2018-06-25", "close": 31.8, "volume": 245597.0}, {"date": "2018-06-26", "close": 32.11, "volume": 99756.0}, {"date": "2018-06-27", "close": 31.87, "volume": 102290.0}, {"date": "2018-06-28", "close": 32.06, "volume": 84541.0}, {"date": "2018-06-29", "close": 31.88, "volume": 119770.0}, {"date": "2018-07-02", "close": 32.0, "volume": 122103.0}, {"date": "2018-07-03", "close": 32.18, "volume": 84679.0}, {"date": "2018-07-05", "close": 32.29, "volume": 96359.0}, {"date": "2018-07-06", "close": 32.7, "volume": 117423.0}, {"date": "2018-07-09", "close": 32.75, "volume": 114107.0}, {"date": "2018-07-10", "close": 33.26, "volume": 125138.0}, {"date": "2018-07-11", "close": 33.84, "volume": 186878.0}, {"date": "2018-07-12", "close": 34.59, "volume": 143674.0}, {"date": "2018-07-13", "close": 35.12, "volume": 138534.0}, {"date": "2018-07-16", "close": 34.53, "volume": 118492.0}, {"date": "2018-07-17", "close": 34.22, "volume": 81032.0}, {"date": "2018-07-18", "close": 34.42, "volume": 94896.0}, {"date": "2018-07-19", "close": 34.06, "volume": 71451.0}, {"date": "2018-07-20", "close": 33.88, "volume": 76996.0}, {"date": "2018-07-23", "close": 33.47, "volume": 88814.0}, {"date": "2018-07-24", "close": 32.99, "volume": 222106.0}, {"date": "2018-07-25", "close": 33.7, "volume": 126874.0}, {"date": "2018-07-26", "close": 34.24, "volume": 100837.0}, {"date": "2018-07-27", "close": 33.445, "volume": 86316.0}, {"date": "2018-07-30", "close": 33.03, "volume": 71834.0}, {"date": "2018-07-31", "close": 33.6, "volume": 107022.0}, {"date": "2018-08-01", "close": 33.7, "volume": 82044.0}, {"date": "2018-08-02", "close": 34.38, "volume": 69670.0}, {"date": "2018-08-03", "close": 33.82, "volume": 67213.0}, {"date": "2018-08-06", "close": 34.67, "volume": 180254.0}, {"date": "2018-08-07", "close": 34.49, "volume": 60248.0}, {"date": "2018-08-08", "close": 34.67, "volume": 59317.0}, {"date": "2018-08-09", "close": 34.55, "volume": 79228.0}, {"date": "2018-08-10", "close": 34.53, "volume": 64712.0}, {"date": "2018-08-13", "close": 34.63, "volume": 64447.0}, {"date": "2018-08-14", "close": 34.75, "volume": 47367.0}, {"date": "2018-08-15", "close": 34.58, "volume": 57174.0}, {"date": "2018-08-16", "close": 34.75, "volume": 46971.0}, {"date": "2018-08-17", "close": 35.68, "volume": 129592.0}, {"date": "2018-08-20", "close": 35.54, "volume": 88837.0}, {"date": "2018-08-21", "close": 35.54, "volume": 150798.0}, {"date": "2018-08-22", "close": 35.76, "volume": 96346.0}, {"date": "2018-08-23", "close": 36.07, "volume": 102648.0}, {"date": "2018-08-24", "close": 36.52, "volume": 120143.0}, {"date": "2018-08-27", "close": 36.3, "volume": 66941.0}, {"date": "2018-08-28", "close": 35.9, "volume": 78508.0}, {"date": "2018-08-29", "close": 35.96, "volume": 65886.0}, {"date": "2018-08-30", "close": 35.85, "volume": 55811.0}, {"date": "2018-08-31", "close": 35.85, "volume": 98637.0}, {"date": "2018-09-04", "close": 35.55, "volume": 83881.0}, {"date": "2018-09-05", "close": 35.0, "volume": 131775.0}, {"date": "2018-09-06", "close": 35.02, "volume": 64295.0}, {"date": "2018-09-07", "close": 34.45, "volume": 91060.0}, {"date": "2018-09-10", "close": 34.65, "volume": 55925.0}, {"date": "2018-09-11", "close": 34.2, "volume": 58618.0}, {"date": "2018-09-12", "close": 33.35, "volume": 147180.0}, {"date": "2018-09-13", "close": 33.75, "volume": 75337.0}, {"date": "2018-09-14", "close": 33.22, "volume": 104378.0}, {"date": "2018-09-17", "close": 32.67, "volume": 141765.0}, {"date": "2018-09-18", "close": 32.82, "volume": 119894.0}, {"date": "2018-09-19", "close": 32.89, "volume": 134491.0}, {"date": "2018-09-20", "close": 32.83, "volume": 80595.0}, {"date": "2018-09-21", "close": 33.32, "volume": 478043.0}, {"date": "2018-09-24", "close": 33.96, "volume": 141561.0}, {"date": "2018-09-25", "close": 34.73, "volume": 190792.0}, {"date": "2018-09-26", "close": 36.5, "volume": 525218.0}, {"date": "2018-09-27", "close": 32.695, "volume": 1336533.0}, {"date": "2018-09-28", "close": 36.27, "volume": 843305.0}, {"date": "2018-10-01", "close": 35.53, "volume": 219610.0}, {"date": "2018-10-02", "close": 34.56, "volume": 207121.0}, {"date": "2018-10-03", "close": 34.24, "volume": 248924.0}, {"date": "2018-10-04", "close": 34.35, "volume": 134952.0}, {"date": "2018-10-05", "close": 33.56, "volume": 110771.0}, {"date": "2018-10-08", "close": 32.96, "volume": 118592.0}, {"date": "2018-10-09", "close": 33.19, "volume": 143736.0}, {"date": "2018-10-10", "close": 31.94, "volume": 157452.0}, {"date": "2018-10-11", "close": 31.73, "volume": 170546.0}, {"date": "2018-10-12", "close": 31.92, "volume": 358190.0}, {"date": "2018-10-15", "close": 31.89, "volume": 142468.0}, {"date": "2018-10-16", "close": 32.87, "volume": 118122.0}, {"date": "2018-10-17", "close": 33.03, "volume": 103887.0}, {"date": "2018-10-18", "close": 32.09, "volume": 101399.0}, {"date": "2018-10-19", "close": 31.69, "volume": 148114.0}, {"date": "2018-10-22", "close": 31.37, "volume": 230025.0}, {"date": "2018-10-23", "close": 30.34, "volume": 258942.0}, {"date": "2018-10-24", "close": 29.16, "volume": 194982.0}, {"date": "2018-10-25", "close": 29.34, "volume": 119320.0}, {"date": "2018-10-26", "close": 28.13, "volume": 154212.0}, {"date": "2018-10-29", "close": 27.51, "volume": 103891.0}, {"date": "2018-10-30", "close": 27.94, "volume": 114129.0}, {"date": "2018-10-31", "close": 27.92, "volume": 124091.0}, {"date": "2018-11-01", "close": 27.82, "volume": 172931.0}, {"date": "2018-11-02", "close": 28.29, "volume": 186798.0}, {"date": "2018-11-05", "close": 27.69, "volume": 139385.0}, {"date": "2018-11-06", "close": 27.78, "volume": 89288.0}, {"date": "2018-11-07", "close": 28.71, "volume": 93869.0}, {"date": "2018-11-08", "close": 28.66, "volume": 66585.0}, {"date": "2018-11-09", "close": 28.19, "volume": 88558.0}, {"date": "2018-11-12", "close": 27.08, "volume": 77979.0}, {"date": "2018-11-13", "close": 26.84, "volume": 68297.0}, {"date": "2018-11-14", "close": 26.14, "volume": 125616.0}, {"date": "2018-11-15", "close": 26.47, "volume": 140668.0}, {"date": "2018-11-16", "close": 26.16, "volume": 85388.0}, {"date": "2018-11-19", "close": 26.21, "volume": 129738.0}, {"date": "2018-11-20", "close": 25.29, "volume": 94569.0}, {"date": "2018-11-21", "close": 25.49, "volume": 72566.0}, {"date": "2018-11-23", "close": 25.74, "volume": 69410.0}, {"date": "2018-11-26", "close": 26.02, "volume": 99730.0}, {"date": "2018-11-27", "close": 25.2, "volume": 55824.0}, {"date": "2018-11-28", "close": 25.53, "volume": 115645.0}, {"date": "2018-11-29", "close": 25.21, "volume": 78042.0}, {"date": "2018-11-30", "close": 25.54, "volume": 147405.0}, {"date": "2018-12-03", "close": 26.09, "volume": 103910.0}, {"date": "2018-12-04", "close": 25.01, "volume": 130778.0}, {"date": "2018-12-06", "close": 25.4, "volume": 199827.0}, {"date": "2018-12-07", "close": 28.44, "volume": 536578.0}, {"date": "2018-12-10", "close": 25.71, "volume": 299760.0}, {"date": "2018-12-11", "close": 25.39, "volume": 268754.0}, {"date": "2018-12-12", "close": 26.1, "volume": 186995.0}, {"date": "2018-12-13", "close": 25.93, "volume": 221140.0}, {"date": "2018-12-14", "close": 25.63, "volume": 138504.0}, {"date": "2018-12-17", "close": 25.03, "volume": 203324.0}, {"date": "2018-12-18", "close": 25.95, "volume": 278424.0}, {"date": "2018-12-19", "close": 25.51, "volume": 216973.0}, {"date": "2018-12-20", "close": 25.11, "volume": 206570.0}, {"date": "2018-12-21", "close": 24.13, "volume": 444640.0}, {"date": "2018-12-24", "close": 22.99, "volume": 131171.0}, {"date": "2018-12-26", "close": 23.85, "volume": 89816.0}, {"date": "2018-12-27", "close": 23.96, "volume": 116314.0}, {"date": "2018-12-28", "close": 23.94, "volume": 128079.0}, {"date": "2018-12-31", "close": 24.34, "volume": 145843.0}, {"date": "2019-01-02", "close": 24.08, "volume": 200317.0}, {"date": "2019-01-03", "close": 23.94, "volume": 125249.0}, {"date": "2019-01-04", "close": 24.34, "volume": 226615.0}, {"date": "2019-01-07", "close": 24.42, "volume": 151086.0}, {"date": "2019-01-08", "close": 24.74, "volume": 165959.0}, {"date": "2019-01-09", "close": 25.02, "volume": 157453.0}, {"date": "2019-01-10", "close": 25.08, "volume": 105907.0}, {"date": "2019-01-11", "close": 24.94, "volume": 78051.0}, {"date": "2019-01-14", "close": 24.89, "volume": 103376.0}, {"date": "2019-01-15", "close": 24.94, "volume": 232267.0}, {"date": "2019-01-16", "close": 25.08, "volume": 220153.0}, {"date": "2019-01-17", "close": 25.16, "volume": 164313.0}, {"date": "2019-01-18", "close": 25.65, "volume": 323076.0}, {"date": "2019-01-22", "close": 25.34, "volume": 198532.0}, {"date": "2019-01-23", "close": 24.98, "volume": 121254.0}, {"date": "2019-01-24", "close": 25.08, "volume": 133760.0}, {"date": "2019-01-25", "close": 25.57, "volume": 74753.0}, {"date": "2019-01-28", "close": 24.98, "volume": 116741.0}, {"date": "2019-01-29", "close": 24.97, "volume": 84163.0}, {"date": "2019-01-30", "close": 24.97, "volume": 127045.0}, {"date": "2019-01-31", "close": 24.97, "volume": 97823.0}, {"date": "2019-02-01", "close": 24.86, "volume": 90277.0}, {"date": "2019-02-04", "close": 25.4, "volume": 78675.0}, {"date": "2019-02-05", "close": 25.79, "volume": 92034.0}, {"date": "2019-02-06", "close": 25.82, "volume": 98090.0}, {"date": "2019-02-07", "close": 25.15, "volume": 70202.0}, {"date": "2019-02-08", "close": 25.35, "volume": 59206.0}, {"date": "2019-02-11", "close": 25.75, "volume": 84314.0}, {"date": "2019-02-12", "close": 26.39, "volume": 122020.0}, {"date": "2019-02-13", "close": 26.46, "volume": 141125.0}, {"date": "2019-02-14", "close": 26.95, "volume": 156427.0}, {"date": "2019-02-15", "close": 27.2, "volume": 105942.0}, {"date": "2019-02-19", "close": 26.93, "volume": 103843.0}, {"date": "2019-02-20", "close": 26.83, "volume": 121928.0}, {"date": "2019-02-21", "close": 27.15, "volume": 107095.0}, {"date": "2019-02-22", "close": 27.04, "volume": 69313.0}, {"date": "2019-02-25", "close": 26.98, "volume": 97692.0}, {"date": "2019-02-26", "close": 26.67, "volume": 104066.0}, {"date": "2019-02-27", "close": 26.58, "volume": 73936.0}, {"date": "2019-02-28", "close": 26.5, "volume": 99299.0}, {"date": "2019-03-01", "close": 26.86, "volume": 107158.0}, {"date": "2019-03-04", "close": 26.7, "volume": 141816.0}, {"date": "2019-03-05", "close": 26.39, "volume": 121831.0}, {"date": "2019-03-06", "close": 26.26, "volume": 213046.0}, {"date": "2019-03-07", "close": 23.74, "volume": 899782.0}, {"date": "2019-03-08", "close": 23.66, "volume": 423703.0}, {"date": "2019-03-11", "close": 22.45, "volume": 345806.0}, {"date": "2019-03-12", "close": 22.63, "volume": 374626.0}, {"date": "2019-03-13", "close": 23.02, "volume": 286873.0}, {"date": "2019-03-14", "close": 22.28, "volume": 139791.0}, {"date": "2019-03-15", "close": 22.61, "volume": 378628.0}, {"date": "2019-03-18", "close": 22.41, "volume": 298320.0}, {"date": "2019-03-19", "close": 21.98, "volume": 186843.0}, {"date": "2019-03-20", "close": 22.21, "volume": 462139.0}, {"date": "2019-03-21", "close": 22.21, "volume": 276140.0}, {"date": "2019-03-22", "close": 21.17, "volume": 278406.0}, {"date": "2019-03-25", "close": 21.52, "volume": 203759.0}, {"date": "2019-03-26", "close": 21.55, "volume": 306921.0}, {"date": "2019-03-27", "close": 21.5, "volume": 237618.0}, {"date": "2019-03-28", "close": 22.69, "volume": 328007.0}, {"date": "2019-03-29", "close": 23.22, "volume": 669145.0}, {"date": "2019-04-01", "close": 23.6, "volume": 279068.0}, {"date": "2019-04-02", "close": 23.39, "volume": 160692.0}, {"date": "2019-04-03", "close": 23.11, "volume": 145640.0}, {"date": "2019-04-04", "close": 23.09, "volume": 122513.0}, {"date": "2019-04-05", "close": 23.18, "volume": 123471.0}, {"date": "2019-04-08", "close": 23.55, "volume": 141367.0}, {"date": "2019-04-09", "close": 23.24, "volume": 194799.0}, {"date": "2019-04-10", "close": 23.53, "volume": 160028.0}, {"date": "2019-04-11", "close": 23.78, "volume": 150030.0}, {"date": "2019-04-12", "close": 23.78, "volume": 126588.0}, {"date": "2019-04-15", "close": 23.51, "volume": 101215.0}, {"date": "2019-04-16", "close": 23.69, "volume": 132904.0}, {"date": "2019-04-17", "close": 23.75, "volume": 79316.0}, {"date": "2019-04-18", "close": 23.65, "volume": 74380.0}, {"date": "2019-04-22", "close": 23.27, "volume": 80344.0}, {"date": "2019-04-23", "close": 23.66, "volume": 67580.0}, {"date": "2019-04-24", "close": 23.64, "volume": 83548.0}, {"date": "2019-04-25", "close": 22.86, "volume": 126047.0}, {"date": "2019-04-26", "close": 22.89, "volume": 86863.0}, {"date": "2019-04-29", "close": 24.19, "volume": 215581.0}, {"date": "2019-04-30", "close": 23.53, "volume": 170203.0}, {"date": "2019-05-01", "close": 23.3, "volume": 313575.0}, {"date": "2019-05-02", "close": 23.8, "volume": 112665.0}, {"date": "2019-05-03", "close": 24.31, "volume": 100946.0}, {"date": "2019-05-06", "close": 23.97, "volume": 129576.0}, {"date": "2019-05-07", "close": 23.4, "volume": 87128.0}, {"date": "2019-05-08", "close": 23.22, "volume": 91690.0}, {"date": "2019-05-09", "close": 23.24, "volume": 103085.0}, {"date": "2019-05-10", "close": 23.09, "volume": 91575.0}, {"date": "2019-05-13", "close": 22.04, "volume": 156769.0}, {"date": "2019-05-14", "close": 22.31, "volume": 140770.0}, {"date": "2019-05-15", "close": 22.17, "volume": 83251.0}, {"date": "2019-05-16", "close": 22.55, "volume": 81493.0}, {"date": "2019-05-17", "close": 21.76, "volume": 150863.0}, {"date": "2019-05-20", "close": 22.14, "volume": 118540.0}, {"date": "2019-05-21", "close": 22.29, "volume": 139049.0}, {"date": "2019-05-22", "close": 22.16, "volume": 65390.0}, {"date": "2019-05-23", "close": 21.82, "volume": 101434.0}, {"date": "2019-05-24", "close": 22.14, "volume": 42244.0}, {"date": "2019-05-28", "close": 22.06, "volume": 68591.0}, {"date": "2019-05-29", "close": 21.83, "volume": 111836.0}, {"date": "2019-05-30", "close": 21.7, "volume": 68033.0}, {"date": "2019-05-31", "close": 21.15, "volume": 145136.0}, {"date": "2019-06-03", "close": 21.91, "volume": 181228.0}, {"date": "2019-06-04", "close": 22.58, "volume": 112072.0}, {"date": "2019-06-05", "close": 22.73, "volume": 187077.0}, {"date": "2019-06-06", "close": 26.54, "volume": 652074.0}, {"date": "2019-06-07", "close": 27.21, "volume": 271283.0}, {"date": "2019-06-10", "close": 26.5, "volume": 132949.0}, {"date": "2019-06-11", "close": 26.52, "volume": 160471.0}, {"date": "2019-06-12", "close": 26.26, "volume": 104319.0}, {"date": "2019-06-13", "close": 27.02, "volume": 186972.0}, {"date": "2019-06-14", "close": 26.91, "volume": 122510.0}, {"date": "2019-06-17", "close": 27.15, "volume": 116804.0}, {"date": "2019-06-18", "close": 28.32, "volume": 307583.0}, {"date": "2019-06-19", "close": 28.28, "volume": 160254.0}, {"date": "2019-06-20", "close": 28.38, "volume": 90597.0}, {"date": "2019-06-21", "close": 27.53, "volume": 323211.0}, {"date": "2019-06-24", "close": 28.08, "volume": 139481.0}, {"date": "2019-06-25", "close": 27.5, "volume": 168078.0}, {"date": "2019-06-26", "close": 28.01, "volume": 93352.0}, {"date": "2019-06-27", "close": 27.67, "volume": 158374.0}, {"date": "2019-06-28", "close": 28.11, "volume": 312733.0}, {"date": "2019-07-01", "close": 28.55, "volume": 142412.0}, {"date": "2019-07-02", "close": 28.54, "volume": 109785.0}, {"date": "2019-07-03", "close": 28.47, "volume": 59863.0}, {"date": "2019-07-05", "close": 27.99, "volume": 189784.0}, {"date": "2019-07-08", "close": 27.42, "volume": 88057.0}, {"date": "2019-07-09", "close": 27.72, "volume": 108272.0}, {"date": "2019-07-10", "close": 27.84, "volume": 67055.0}, {"date": "2019-07-11", "close": 27.81, "volume": 64795.0}, {"date": "2019-07-12", "close": 28.1, "volume": 68887.0}, {"date": "2019-07-15", "close": 28.2, "volume": 96746.0}, {"date": "2019-07-16", "close": 28.05, "volume": 74304.0}, {"date": "2019-07-17", "close": 27.79, "volume": 87888.0}, {"date": "2019-07-18", "close": 27.32, "volume": 56056.0}, {"date": "2019-07-19", "close": 27.11, "volume": 99351.0}, {"date": "2019-07-22", "close": 27.05, "volume": 75745.0}, {"date": "2019-07-23", "close": 27.5, "volume": 94871.0}, {"date": "2019-07-24", "close": 28.34, "volume": 125247.0}, {"date": "2019-07-25", "close": 28.23, "volume": 107786.0}, {"date": "2019-07-26", "close": 29.08, "volume": 109309.0}, {"date": "2019-07-29", "close": 29.2, "volume": 84747.0}, {"date": "2019-07-30", "close": 29.46, "volume": 128110.0}, {"date": "2019-07-31", "close": 29.76, "volume": 155488.0}, {"date": "2019-08-01", "close": 29.54, "volume": 174682.0}, {"date": "2019-08-02", "close": 28.82, "volume": 80419.0}, {"date": "2019-08-05", "close": 28.02, "volume": 74946.0}, {"date": "2019-08-06", "close": 27.48, "volume": 118438.0}, {"date": "2019-08-07", "close": 27.68, "volume": 92017.0}, {"date": "2019-08-08", "close": 28.64, "volume": 77865.0}, {"date": "2019-08-09", "close": 27.9, "volume": 126538.0}, {"date": "2019-08-12", "close": 28.12, "volume": 111283.0}, {"date": "2019-08-13", "close": 28.3, "volume": 78370.0}, {"date": "2019-08-14", "close": 27.61, "volume": 88755.0}, {"date": "2019-08-15", "close": 26.9, "volume": 65106.0}, {"date": "2019-08-16", "close": 27.49, "volume": 109572.0}, {"date": "2019-08-19", "close": 27.61, "volume": 122322.0}, {"date": "2019-08-20", "close": 27.25, "volume": 98512.0}, {"date": "2019-08-21", "close": 27.7, "volume": 114179.0}, {"date": "2019-08-22", "close": 27.51, "volume": 37774.0}, {"date": "2019-08-23", "close": 26.7, "volume": 126075.0}, {"date": "2019-08-26", "close": 27.02, "volume": 81470.0}, {"date": "2019-08-27", "close": 26.72, "volume": 122067.0}, {"date": "2019-08-28", "close": 27.0, "volume": 129126.0}, {"date": "2019-08-29", "close": 26.67, "volume": 176442.0}, {"date": "2019-08-30", "close": 26.75, "volume": 295831.0}, {"date": "2019-09-03", "close": 26.51, "volume": 155611.0}, {"date": "2019-09-04", "close": 26.7, "volume": 252832.0}, {"date": "2019-09-05", "close": 27.32, "volume": 171371.0}, {"date": "2019-09-06", "close": 27.59, "volume": 79681.0}, {"date": "2019-09-09", "close": 27.64, "volume": 112323.0}, {"date": "2019-09-10", "close": 28.69, "volume": 383016.0}, {"date": "2019-09-11", "close": 29.87, "volume": 144370.0}, {"date": "2019-09-12", "close": 30.44, "volume": 136652.0}, {"date": "2019-09-13", "close": 29.85, "volume": 89807.0}, {"date": "2019-09-16", "close": 29.64, "volume": 169943.0}, {"date": "2019-09-17", "close": 29.56, "volume": 110339.0}, {"date": "2019-09-18", "close": 29.41, "volume": 78983.0}, {"date": "2019-09-19", "close": 29.37, "volume": 81314.0}, {"date": "2019-09-20", "close": 29.74, "volume": 257523.0}, {"date": "2019-09-23", "close": 29.74, "volume": 167371.0}, {"date": "2019-09-24", "close": 29.82, "volume": 299769.0}, {"date": "2019-09-25", "close": 34.97, "volume": 834022.0}, {"date": "2019-09-26", "close": 33.945, "volume": 496274.0}, {"date": "2019-09-27", "close": 33.39, "volume": 220506.0}, {"date": "2019-09-30", "close": 32.5, "volume": 172426.0}, {"date": "2019-10-01", "close": 31.48, "volume": 178324.0}, {"date": "2019-10-02", "close": 31.25, "volume": 147607.0}, {"date": "2019-10-03", "close": 30.5, "volume": 210326.0}, {"date": "2019-10-04", "close": 31.11, "volume": 151144.0}, {"date": "2019-10-07", "close": 31.7, "volume": 367519.0}, {"date": "2019-10-08", "close": 30.93, "volume": 145190.0}, {"date": "2019-10-09", "close": 30.96, "volume": 97352.0}, {"date": "2019-10-10", "close": 30.75, "volume": 126374.0}, {"date": "2019-10-11", "close": 31.2, "volume": 117812.0}, {"date": "2019-10-14", "close": 30.985, "volume": 157683.0}, {"date": "2019-10-15", "close": 31.27, "volume": 193530.0}, {"date": "2019-10-16", "close": 31.47, "volume": 132702.0}, {"date": "2019-10-17", "close": 32.21, "volume": 148433.0}, {"date": "2019-10-18", "close": 32.35, "volume": 107974.0}, {"date": "2019-10-21", "close": 32.18, "volume": 81436.0}, {"date": "2019-10-22", "close": 32.17, "volume": 86123.0}, {"date": "2019-10-23", "close": 31.98, "volume": 44871.0}, {"date": "2019-10-24", "close": 31.71, "volume": 169363.0}, {"date": "2019-10-25", "close": 31.98, "volume": 119845.0}, {"date": "2019-10-28", "close": 33.0, "volume": 179971.0}, {"date": "2019-10-29", "close": 33.315, "volume": 154354.0}, {"date": "2019-10-30", "close": 34.58, "volume": 218365.0}, {"date": "2019-10-31", "close": 34.95, "volume": 156075.0}, {"date": "2019-11-01", "close": 35.475, "volume": 188943.0}, {"date": "2019-11-04", "close": 35.25, "volume": 161908.0}, {"date": "2019-11-05", "close": 35.25, "volume": 105734.0}, {"date": "2019-11-06", "close": 34.64, "volume": 150342.0}, {"date": "2019-11-07", "close": 34.85, "volume": 183862.0}, {"date": "2019-11-08", "close": 35.33, "volume": 91446.0}, {"date": "2019-11-11", "close": 36.0, "volume": 119703.0}, {"date": "2019-11-12", "close": 36.76, "volume": 169453.0}, {"date": "2019-11-13", "close": 36.09, "volume": 145403.0}, {"date": "2019-11-14", "close": 35.99, "volume": 146548.0}, {"date": "2019-11-15", "close": 36.02, "volume": 144234.0}, {"date": "2019-11-18", "close": 36.37, "volume": 150836.0}, {"date": "2019-11-19", "close": 36.34, "volume": 81566.0}, {"date": "2019-11-20", "close": 35.82, "volume": 122113.0}, {"date": "2019-11-21", "close": 35.99, "volume": 111751.0}, {"date": "2019-11-22", "close": 36.24, "volume": 121050.0}, {"date": "2019-11-25", "close": 36.71, "volume": 119437.0}, {"date": "2019-11-26", "close": 37.53, "volume": 197556.0}, {"date": "2019-11-27", "close": 37.29, "volume": 88180.0}, {"date": "2019-11-29", "close": 37.79, "volume": 110787.0}, {"date": "2019-12-02", "close": 36.82, "volume": 146732.0}, {"date": "2019-12-03", "close": 36.11, "volume": 262012.0}, {"date": "2019-12-04", "close": 36.44, "volume": 193100.0}, {"date": "2019-12-05", "close": 35.94, "volume": 329841.0}, {"date": "2019-12-06", "close": 35.1, "volume": 359204.0}, {"date": "2019-12-09", "close": 34.7, "volume": 203029.0}, {"date": "2019-12-10", "close": 34.48, "volume": 110066.0}, {"date": "2019-12-11", "close": 34.61, "volume": 145202.0}, {"date": "2019-12-12", "close": 34.85, "volume": 191696.0}, {"date": "2019-12-13", "close": 34.77, "volume": 168774.0}, {"date": "2019-12-16", "close": 35.01, "volume": 142957.0}, {"date": "2019-12-17", "close": 35.29, "volume": 263411.0}, {"date": "2019-12-18", "close": 35.0, "volume": 111597.0}, {"date": "2019-12-19", "close": 35.04, "volume": 202465.0}, {"date": "2019-12-20", "close": 35.25, "volume": 994755.0}, {"date": "2019-12-23", "close": 35.98, "volume": 141127.0}, {"date": "2019-12-24", "close": 36.48, "volume": 85144.0}, {"date": "2019-12-26", "close": 35.72, "volume": 93994.0}, {"date": "2019-12-27", "close": 35.56, "volume": 83862.0}, {"date": "2019-12-30", "close": 35.82, "volume": 125152.0}, {"date": "2019-12-31", "close": 35.49, "volume": 232056.0}, {"date": "2020-01-02", "close": 35.93, "volume": 102235.0}, {"date": "2020-01-03", "close": 35.56, "volume": 289534.0}, {"date": "2020-01-06", "close": 35.71, "volume": 148946.0}, {"date": "2020-01-07", "close": 35.63, "volume": 253584.0}, {"date": "2020-01-08", "close": 36.2, "volume": 107379.0}, {"date": "2020-01-09", "close": 36.18, "volume": 109129.0}, {"date": "2020-01-10", "close": 36.52, "volume": 113196.0}, {"date": "2020-01-13", "close": 36.97, "volume": 114872.0}, {"date": "2020-01-14", "close": 35.68, "volume": 133963.0}, {"date": "2020-01-15", "close": 35.64, "volume": 218585.0}, {"date": "2020-01-16", "close": 36.65, "volume": 87770.0}, {"date": "2020-01-17", "close": 36.26, "volume": 73037.0}, {"date": "2020-01-21", "close": 36.1, "volume": 75318.0}, {"date": "2020-01-22", "close": 36.68, "volume": 382325.0}, {"date": "2020-01-23", "close": 36.435, "volume": 140454.0}, {"date": "2020-01-24", "close": 37.05, "volume": 111717.0}, {"date": "2020-01-27", "close": 36.59, "volume": 85367.0}, {"date": "2020-01-28", "close": 37.1, "volume": 84371.0}, {"date": "2020-01-29", "close": 30.03, "volume": 1132414.0}, {"date": "2020-01-30", "close": 29.83, "volume": 513255.0}, {"date": "2020-01-31", "close": 28.91, "volume": 383363.0}, {"date": "2020-02-03", "close": 29.41, "volume": 326728.0}, {"date": "2020-02-04", "close": 29.43, "volume": 348349.0}, {"date": "2020-02-05", "close": 29.88, "volume": 393417.0}, {"date": "2020-02-06", "close": 30.32, "volume": 313123.0}, {"date": "2020-02-07", "close": 29.69, "volume": 152821.0}, {"date": "2020-02-10", "close": 30.49, "volume": 171694.0}, {"date": "2020-02-11", "close": 31.48, "volume": 316153.0}, {"date": "2020-02-12", "close": 32.61, "volume": 369905.0}, {"date": "2020-02-13", "close": 34.2, "volume": 605290.0}, {"date": "2020-02-14", "close": 33.52, "volume": 412446.0}, {"date": "2020-02-18", "close": 33.0, "volume": 227310.0}, {"date": "2020-02-19", "close": 33.52, "volume": 200835.0}, {"date": "2020-02-20", "close": 33.84, "volume": 136104.0}, {"date": "2020-02-21", "close": 33.06, "volume": 122444.0}, {"date": "2020-02-24", "close": 31.79, "volume": 242439.0}, {"date": "2020-02-25", "close": 30.27, "volume": 449482.0}, {"date": "2020-02-26", "close": 30.53, "volume": 241534.0}, {"date": "2020-02-27", "close": 28.74, "volume": 262274.0}, {"date": "2020-02-28", "close": 28.02, "volume": 288921.0}, {"date": "2020-03-02", "close": 28.26, "volume": 231602.0}, {"date": "2020-03-03", "close": 27.73, "volume": 166055.0}, {"date": "2020-03-04", "close": 29.01, "volume": 222843.0}, {"date": "2020-03-05", "close": 23.51, "volume": 958018.0}, {"date": "2020-03-06", "close": 23.39, "volume": 387841.0}, {"date": "2020-03-09", "close": 21.53, "volume": 343818.0}, {"date": "2020-03-10", "close": 21.98, "volume": 250149.0}, {"date": "2020-03-11", "close": 20.41, "volume": 246606.0}, {"date": "2020-03-12", "close": 17.79, "volume": 394153.0}, {"date": "2020-03-13", "close": 18.11, "volume": 407132.0}, {"date": "2020-03-16", "close": 17.18, "volume": 248786.0}, {"date": "2020-03-17", "close": 16.62, "volume": 351168.0}, {"date": "2020-03-18", "close": 12.82, "volume": 365771.0}, {"date": "2020-03-19", "close": 14.04, "volume": 507502.0}, {"date": "2020-03-20", "close": 14.09, "volume": 500962.0}, {"date": "2020-03-23", "close": 13.06, "volume": 365724.0}, {"date": "2020-03-24", "close": 13.83, "volume": 384142.0}, {"date": "2020-03-25", "close": 15.67, "volume": 859516.0}, {"date": "2020-03-26", "close": 15.41, "volume": 420200.0}, {"date": "2020-03-27", "close": 14.99, "volume": 338130.0}, {"date": "2020-03-30", "close": 14.38, "volume": 344170.0}, {"date": "2020-03-31", "close": 13.29, "volume": 542018.0}, {"date": "2020-04-01", "close": 11.7, "volume": 536595.0}, {"date": "2020-04-02", "close": 11.8, "volume": 480372.0}, {"date": "2020-04-03", "close": 11.97, "volume": 408657.0}, {"date": "2020-04-06", "close": 13.89, "volume": 506054.0}, {"date": "2020-04-07", "close": 14.76, "volume": 414528.0}, {"date": "2020-04-08", "close": 16.05, "volume": 489617.0}, {"date": "2020-04-09", "close": 16.83, "volume": 287883.0}, {"date": "2020-04-13", "close": 17.41, "volume": 312033.0}, {"date": "2020-04-14", "close": 16.99, "volume": 420657.0}, {"date": "2020-04-15", "close": 16.3, "volume": 295702.0}, {"date": "2020-04-16", "close": 15.68, "volume": 259806.0}, {"date": "2020-04-17", "close": 16.72, "volume": 254623.0}, {"date": "2020-04-20", "close": 16.92, "volume": 293067.0}, {"date": "2020-04-21", "close": 15.91, "volume": 193793.0}, {"date": "2020-04-22", "close": 16.24, "volume": 163259.0}, {"date": "2020-04-23", "close": 16.74, "volume": 338128.0}, {"date": "2020-04-24", "close": 17.05, "volume": 170503.0}, {"date": "2020-04-27", "close": 17.65, "volume": 317726.0}, {"date": "2020-04-28", "close": 17.79, "volume": 287947.0}, {"date": "2020-04-29", "close": 19.38, "volume": 342112.0}, {"date": "2020-04-30", "close": 18.51, "volume": 348845.0}, {"date": "2020-05-01", "close": 18.21, "volume": 309475.0}, {"date": "2020-05-04", "close": 17.94, "volume": 321167.0}, {"date": "2020-05-05", "close": 17.95, "volume": 273739.0}, {"date": "2020-05-06", "close": 16.64, "volume": 277628.0}, {"date": "2020-05-07", "close": 17.48, "volume": 349505.0}, {"date": "2020-05-08", "close": 18.49, "volume": 228252.0}, {"date": "2020-05-11", "close": 18.05, "volume": 256981.0}, {"date": "2020-05-12", "close": 17.31, "volume": 405837.0}, {"date": "2020-05-13", "close": 15.91, "volume": 436311.0}, {"date": "2020-05-14", "close": 15.63, "volume": 388699.0}, {"date": "2020-05-15", "close": 15.67, "volume": 377023.0}, {"date": "2020-05-18", "close": 17.59, "volume": 438173.0}, {"date": "2020-05-19", "close": 17.28, "volume": 201280.0}, {"date": "2020-05-20", "close": 17.67, "volume": 200036.0}, {"date": "2020-05-21", "close": 17.36, "volume": 190539.0}, {"date": "2020-05-22", "close": 17.14, "volume": 219478.0}, {"date": "2020-05-26", "close": 18.56, "volume": 529281.0}, {"date": "2020-05-27", "close": 18.5, "volume": 297585.0}, {"date": "2020-05-28", "close": 17.88, "volume": 330421.0}, {"date": "2020-05-29", "close": 17.81, "volume": 321433.0}, {"date": "2020-06-01", "close": 18.33, "volume": 329128.0}, {"date": "2020-06-02", "close": 18.51, "volume": 348435.0}, {"date": "2020-06-03", "close": 21.01, "volume": 608230.0}, {"date": "2020-06-04", "close": 17.18, "volume": 1922184.0}, {"date": "2020-06-05", "close": 17.645, "volume": 769693.0}, {"date": "2020-06-08", "close": 19.74, "volume": 618783.0}, {"date": "2020-06-09", "close": 18.59, "volume": 462623.0}, {"date": "2020-06-10", "close": 17.7, "volume": 454383.0}, {"date": "2020-06-11", "close": 16.75, "volume": 567789.0}, {"date": "2020-06-12", "close": 16.92, "volume": 481255.0}, {"date": "2020-06-15", "close": 17.16, "volume": 333356.0}, {"date": "2020-06-16", "close": 17.38, "volume": 270678.0}, {"date": "2020-06-17", "close": 16.71, "volume": 303622.0}, {"date": "2020-06-18", "close": 16.47, "volume": 365837.0}, {"date": "2020-06-19", "close": 15.96, "volume": 697598.0}, {"date": "2020-06-22", "close": 16.75, "volume": 398574.0}, {"date": "2020-06-23", "close": 16.59, "volume": 203579.0}, {"date": "2020-06-24", "close": 15.85, "volume": 371999.0}, {"date": "2020-06-25", "close": 15.8, "volume": 276751.0}, {"date": "2020-06-26", "close": 15.18, "volume": 462024.0}, {"date": "2020-06-29", "close": 16.42, "volume": 352979.0}, {"date": "2020-06-30", "close": 16.89, "volume": 337385.0}, {"date": "2020-07-01", "close": 16.13, "volume": 209431.0}, {"date": "2020-07-02", "close": 16.04, "volume": 286466.0}, {"date": "2020-07-06", "close": 16.24, "volume": 438298.0}, {"date": "2020-07-07", "close": 15.5, "volume": 290474.0}, {"date": "2020-07-08", "close": 15.87, "volume": 353086.0}, {"date": "2020-07-09", "close": 14.825, "volume": 419037.0}, {"date": "2020-07-10", "close": 15.26, "volume": 232808.0}, {"date": "2020-07-13", "close": 15.55, "volume": 724806.0}, {"date": "2020-07-14", "close": 15.23, "volume": 248092.0}, {"date": "2020-07-15", "close": 16.06, "volume": 249018.0}, {"date": "2020-07-16", "close": 15.8, "volume": 148305.0}, {"date": "2020-07-17", "close": 15.96, "volume": 152116.0}, {"date": "2020-07-20", "close": 15.65, "volume": 246887.0}, {"date": "2020-07-21", "close": 16.14, "volume": 327823.0}, {"date": "2020-07-22", "close": 15.95, "volume": 185741.0}, {"date": "2020-07-23", "close": 16.52, "volume": 222924.0}, {"date": "2020-07-24", "close": 16.21, "volume": 382894.0}, {"date": "2020-07-27", "close": 16.36, "volume": 298384.0}, {"date": "2020-07-28", "close": 16.17, "volume": 207717.0}, {"date": "2020-07-29", "close": 16.39, "volume": 212523.0}, {"date": "2020-07-30", "close": 16.33, "volume": 143735.0}, {"date": "2020-07-31", "close": 16.42, "volume": 231252.0}, {"date": "2020-08-03", "close": 16.54, "volume": 121988.0}, {"date": "2020-08-04", "close": 16.68, "volume": 110170.0}, {"date": "2020-08-05", "close": 16.87, "volume": 150688.0}, {"date": "2020-08-06", "close": 16.95, "volume": 103444.0}, {"date": "2020-08-07", "close": 17.56, "volume": 253218.0}, {"date": "2020-08-10", "close": 18.2, "volume": 233394.0}, {"date": "2020-08-11", "close": 18.04, "volume": 260150.0}, {"date": "2020-08-12", "close": 17.84, "volume": 164153.0}, {"date": "2020-08-13", "close": 17.67, "volume": 104159.0}, {"date": "2020-08-14", "close": 17.6, "volume": 92060.0}, {"date": "2020-08-17", "close": 17.42, "volume": 108886.0}, {"date": "2020-08-18", "close": 17.28, "volume": 231382.0}, {"date": "2020-08-19", "close": 17.04, "volume": 118024.0}, {"date": "2020-08-20", "close": 17.01, "volume": 209441.0}, {"date": "2020-08-21", "close": 16.67, "volume": 326320.0}, {"date": "2020-08-24", "close": 17.0, "volume": 165214.0}, {"date": "2020-08-25", "close": 17.09, "volume": 252311.0}, {"date": "2020-08-26", "close": 16.72, "volume": 159151.0}, {"date": "2020-08-27", "close": 16.83, "volume": 123256.0}, {"date": "2020-08-28", "close": 17.0, "volume": 70797.0}, {"date": "2020-08-31", "close": 16.6, "volume": 257064.0}, {"date": "2020-09-01", "close": 16.11, "volume": 250784.0}, {"date": "2020-09-02", "close": 16.38, "volume": 169661.0}, {"date": "2020-09-03", "close": 15.98, "volume": 202143.0}, {"date": "2020-09-04", "close": 15.85, "volume": 105544.0}, {"date": "2020-09-08", "close": 15.45, "volume": 310238.0}, {"date": "2020-09-09", "close": 14.9, "volume": 249235.0}, {"date": "2020-09-10", "close": 14.39, "volume": 208111.0}, {"date": "2020-09-11", "close": 14.42, "volume": 159076.0}, {"date": "2020-09-14", "close": 15.32, "volume": 281436.0}, {"date": "2020-09-15", "close": 15.15, "volume": 227556.0}, {"date": "2020-09-16", "close": 15.37, "volume": 120818.0}, {"date": "2020-09-17", "close": 15.38, "volume": 131911.0}, {"date": "2020-09-18", "close": 15.45, "volume": 390062.0}, {"date": "2020-09-21", "close": 14.99, "volume": 216835.0}, {"date": "2020-09-22", "close": 14.61, "volume": 175322.0}, {"date": "2020-09-23", "close": 13.87, "volume": 428249.0}, {"date": "2020-09-24", "close": 13.32, "volume": 291824.0}, {"date": "2020-09-25", "close": 13.2, "volume": 295299.0}, {"date": "2020-09-28", "close": 14.03, "volume": 261972.0}, {"date": "2020-09-29", "close": 14.05, "volume": 549075.0}, {"date": "2020-09-30", "close": 14.0, "volume": 913848.0}, {"date": "2020-10-01", "close": 13.86, "volume": 370524.0}, {"date": "2020-10-02", "close": 13.97, "volume": 556847.0}, {"date": "2020-10-05", "close": 15.54, "volume": 1102033.0}, {"date": "2020-10-06", "close": 16.0, "volume": 660057.0}, {"date": "2020-10-07", "close": 15.36, "volume": 627241.0}, {"date": "2020-10-08", "close": 15.51, "volume": 316562.0}, {"date": "2020-10-09", "close": 16.43, "volume": 299309.0}, {"date": "2020-10-12", "close": 16.45, "volume": 225438.0}, {"date": "2020-10-13", "close": 16.1, "volume": 180999.0}, {"date": "2020-10-14", "close": 16.33, "volume": 273463.0}, {"date": "2020-10-15", "close": 16.36, "volume": 190133.0}, {"date": "2020-10-16", "close": 16.22, "volume": 143052.0}, {"date": "2020-10-19", "close": 16.31, "volume": 170364.0}, {"date": "2020-10-20", "close": 16.41, "volume": 162497.0}, {"date": "2020-10-21", "close": 16.31, "volume": 135734.0}, {"date": "2020-10-22", "close": 16.21, "volume": 137032.0}, {"date": "2020-10-23", "close": 16.21, "volume": 101634.0}, {"date": "2020-10-26", "close": 15.57, "volume": 165628.0}, {"date": "2020-10-27", "close": 15.68, "volume": 196403.0}, {"date": "2020-10-28", "close": 14.39, "volume": 243988.0}, {"date": "2020-10-29", "close": 14.98, "volume": 156445.0}, {"date": "2020-10-30", "close": 14.4, "volume": 221505.0}, {"date": "2020-11-02", "close": 14.7, "volume": 123788.0}, {"date": "2020-11-03", "close": 15.55, "volume": 125726.0}, {"date": "2020-11-04", "close": 15.19, "volume": 130509.0}, {"date": "2020-11-05", "close": 15.58, "volume": 102741.0}, {"date": "2020-11-06", "close": 15.18, "volume": 95086.0}, {"date": "2020-11-09", "close": 16.86, "volume": 271341.0}, {"date": "2020-11-10", "close": 16.82, "volume": 149513.0}, {"date": "2020-11-11", "close": 16.53, "volume": 101124.0}, {"date": "2020-11-12", "close": 16.27, "volume": 105282.0}, {"date": "2020-11-13", "close": 17.01, "volume": 152398.0}, {"date": "2020-11-16", "close": 17.8, "volume": 193736.0}, {"date": "2020-11-17", "close": 17.96, "volume": 152259.0}, {"date": "2020-11-18", "close": 17.75, "volume": 157378.0}, {"date": "2020-11-19", "close": 18.07, "volume": 114603.0}, {"date": "2020-11-20", "close": 18.13, "volume": 80789.0}, {"date": "2020-11-23", "close": 18.69, "volume": 215934.0}, {"date": "2020-11-24", "close": 20.17, "volume": 319213.0}, {"date": "2020-11-25", "close": 20.17, "volume": 232832.0}, {"date": "2020-11-27", "close": 20.4, "volume": 116752.0}, {"date": "2020-11-30", "close": 19.06, "volume": 229177.0}, {"date": "2020-12-01", "close": 18.3, "volume": 277890.0}, {"date": "2020-12-02", "close": 18.62, "volume": 138635.0}, {"date": "2020-12-03", "close": 18.56, "volume": 196816.0}, {"date": "2020-12-04", "close": 18.95, "volume": 144776.0}, {"date": "2020-12-07", "close": 19.47, "volume": 324832.0}, {"date": "2020-12-08", "close": 19.84, "volume": 264462.0}, {"date": "2020-12-09", "close": 19.97, "volume": 280807.0}, {"date": "2020-12-10", "close": 16.98, "volume": 1187787.0}, {"date": "2020-12-11", "close": 16.8, "volume": 486090.0}, {"date": "2020-12-14", "close": 17.54, "volume": 506843.0}, {"date": "2020-12-15", "close": 17.96, "volume": 279387.0}, {"date": "2020-12-16", "close": 18.86, "volume": 353498.0}, {"date": "2020-12-17", "close": 20.81, "volume": 549737.0}, {"date": "2020-12-18", "close": 20.66, "volume": 1304900.0}, {"date": "2020-12-21", "close": 20.055, "volume": 377676.0}, {"date": "2020-12-22", "close": 20.17, "volume": 152514.0}, {"date": "2020-12-23", "close": 20.52, "volume": 132700.0}, {"date": "2020-12-24", "close": 20.67, "volume": 57424.0}, {"date": "2020-12-28", "close": 21.24, "volume": 218189.0}, {"date": "2020-12-29", "close": 20.32, "volume": 135879.0}, {"date": "2020-12-30", "close": 20.58, "volume": 158068.0}, {"date": "2020-12-31", "close": 20.69, "volume": 152755.0}, {"date": "2021-01-04", "close": 20.27, "volume": 186467.0}, {"date": "2021-01-05", "close": 20.57, "volume": 150636.0}, {"date": "2021-01-06", "close": 21.68, "volume": 265553.0}, {"date": "2021-01-07", "close": 22.09, "volume": 142751.0}, {"date": "2021-01-08", "close": 21.92, "volume": 158359.0}, {"date": "2021-01-11", "close": 21.79, "volume": 134213.0}, {"date": "2021-01-12", "close": 22.26, "volume": 177606.0}, {"date": "2021-01-13", "close": 21.47, "volume": 215543.0}, {"date": "2021-01-14", "close": 22.33, "volume": 221146.0}, {"date": "2021-01-15", "close": 22.06, "volume": 149019.0}, {"date": "2021-01-19", "close": 22.55, "volume": 354217.0}, {"date": "2021-01-20", "close": 22.58, "volume": 332729.0}, {"date": "2021-01-21", "close": 22.8, "volume": 432014.0}, {"date": "2021-01-22", "close": 23.86, "volume": 369713.0}, {"date": "2021-01-25", "close": 23.89, "volume": 229442.0}, {"date": "2021-01-26", "close": 23.35, "volume": 196673.0}, {"date": "2021-01-27", "close": 23.45, "volume": 314253.0}, {"date": "2021-01-28", "close": 22.28, "volume": 287778.0}, {"date": "2021-01-29", "close": 21.34, "volume": 224317.0}, {"date": "2021-02-01", "close": 22.22, "volume": 172756.0}, {"date": "2021-02-02", "close": 22.33, "volume": 176783.0}, {"date": "2021-02-03", "close": 22.69, "volume": 118408.0}, {"date": "2021-02-04", "close": 23.34, "volume": 301321.0}, {"date": "2021-02-05", "close": 23.64, "volume": 132777.0}, {"date": "2021-02-08", "close": 24.45, "volume": 142243.0}, {"date": "2021-02-09", "close": 25.66, "volume": 453738.0}, {"date": "2021-02-10", "close": 26.52, "volume": 396148.0}, {"date": "2021-02-11", "close": 27.82, "volume": 522604.0}, {"date": "2021-02-12", "close": 28.1, "volume": 201541.0}, {"date": "2021-02-16", "close": 28.16, "volume": 298603.0}, {"date": "2021-02-17", "close": 28.26, "volume": 172525.0}, {"date": "2021-02-18", "close": 27.99, "volume": 199917.0}, {"date": "2021-02-19", "close": 28.52, "volume": 154827.0}, {"date": "2021-02-22", "close": 29.33, "volume": 317126.0}, {"date": "2021-02-23", "close": 29.12, "volume": 370068.0}, {"date": "2021-02-24", "close": 29.02, "volume": 170296.0}, {"date": "2021-02-25", "close": 27.55, "volume": 225284.0}, {"date": "2021-02-26", "close": 26.88, "volume": 317864.0}, {"date": "2021-03-01", "close": 28.59, "volume": 246593.0}, {"date": "2021-03-02", "close": 27.8, "volume": 147105.0}, {"date": "2021-03-03", "close": 28.92, "volume": 331526.0}, {"date": "2021-03-04", "close": 28.11, "volume": 335309.0}, {"date": "2021-03-05", "close": 28.17, "volume": 285381.0}, {"date": "2021-03-08", "close": 28.83, "volume": 244162.0}, {"date": "2021-03-09", "close": 28.97, "volume": 182067.0}, {"date": "2021-03-10", "close": 29.94, "volume": 260373.0}, {"date": "2021-03-11", "close": 30.01, "volume": 283661.0}, {"date": "2021-03-12", "close": 28.9, "volume": 391690.0}, {"date": "2021-03-15", "close": 28.22, "volume": 257954.0}, {"date": "2021-03-16", "close": 26.84, "volume": 152619.0}, {"date": "2021-03-17", "close": 27.84, "volume": 187657.0}, {"date": "2021-03-18", "close": 27.35, "volume": 157409.0}, {"date": "2021-03-19", "close": 27.57, "volume": 434697.0}, {"date": "2021-03-22", "close": 27.26, "volume": 113549.0}, {"date": "2021-03-23", "close": 25.54, "volume": 179442.0}, {"date": "2021-03-24", "close": 24.31, "volume": 207360.0}, {"date": "2021-03-25", "close": 24.86, "volume": 145409.0}, {"date": "2021-03-26", "close": 25.28, "volume": 210427.0}, {"date": "2021-03-29", "close": 24.39, "volume": 223288.0}, {"date": "2021-03-30", "close": 24.62, "volume": 120417.0}, {"date": "2021-03-31", "close": 24.84, "volume": 247312.0}, {"date": "2021-04-01", "close": 25.82, "volume": 140370.0}, {"date": "2021-04-05", "close": 25.86, "volume": 111959.0}, {"date": "2021-04-06", "close": 25.86, "volume": 98286.0}, {"date": "2021-04-07", "close": 25.62, "volume": 137609.0}, {"date": "2021-04-08", "close": 25.65, "volume": 163686.0}, {"date": "2021-04-09", "close": 25.82, "volume": 110875.0}, {"date": "2021-04-12", "close": 25.98, "volume": 152784.0}, {"date": "2021-04-13", "close": 25.04, "volume": 99542.0}, {"date": "2021-04-14", "close": 25.23, "volume": 89839.0}, {"date": "2021-04-15", "close": 25.12, "volume": 75766.0}, {"date": "2021-04-16", "close": 25.37, "volume": 81953.0}, {"date": "2021-04-19", "close": 25.02, "volume": 110905.0}, {"date": "2021-04-20", "close": 23.65, "volume": 187055.0}, {"date": "2021-04-21", "close": 24.47, "volume": 71561.0}, {"date": "2021-04-22", "close": 24.26, "volume": 120161.0}, {"date": "2021-04-23", "close": 24.87, "volume": 112702.0}, {"date": "2021-04-26", "close": 24.94, "volume": 83191.0}, {"date": "2021-04-27", "close": 24.85, "volume": 82601.0}, {"date": "2021-04-28", "close": 24.95, "volume": 52168.0}, {"date": "2021-04-29", "close": 24.7, "volume": 134326.0}, {"date": "2021-04-30", "close": 23.98, "volume": 171059.0}, {"date": "2021-05-03", "close": 24.24, "volume": 490038.0}, {"date": "2021-05-04", "close": 23.46, "volume": 254711.0}, {"date": "2021-05-05", "close": 23.29, "volume": 194813.0}, {"date": "2021-05-06", "close": 23.54, "volume": 285172.0}, {"date": "2021-05-07", "close": 23.84, "volume": 104053.0}, {"date": "2021-05-10", "close": 22.73, "volume": 150554.0}, {"date": "2021-05-11", "close": 22.56, "volume": 329551.0}, {"date": "2021-05-12", "close": 22.62, "volume": 353597.0}, {"date": "2021-05-13", "close": 23.58, "volume": 180805.0}, {"date": "2021-05-14", "close": 24.1, "volume": 103771.0}, {"date": "2021-05-17", "close": 23.87, "volume": 385535.0}, {"date": "2021-05-18", "close": 23.67, "volume": 105523.0}, {"date": "2021-05-19", "close": 23.44, "volume": 103949.0}, {"date": "2021-05-20", "close": 23.49, "volume": 124668.0}, {"date": "2021-05-21", "close": 23.33, "volume": 98680.0}, {"date": "2021-05-24", "close": 23.6, "volume": 202355.0}, {"date": "2021-05-25", "close": 23.14, "volume": 126345.0}, {"date": "2021-05-26", "close": 23.55, "volume": 82613.0}, {"date": "2021-05-27", "close": 24.27, "volume": 112421.0}, {"date": "2021-05-28", "close": 25.29, "volume": 348602.0}, {"date": "2021-06-01", "close": 23.85, "volume": 231163.0}, {"date": "2021-06-02", "close": 24.28, "volume": 101769.0}, {"date": "2021-06-03", "close": 24.75, "volume": 98984.0}, {"date": "2021-06-04", "close": 24.52, "volume": 85019.0}, {"date": "2021-06-07", "close": 24.71, "volume": 55323.0}, {"date": "2021-06-08", "close": 25.66, "volume": 203048.0}, {"date": "2021-06-09", "close": 22.13, "volume": 1004764.0}, {"date": "2021-06-10", "close": 21.38, "volume": 473024.0}, {"date": "2021-06-11", "close": 21.7, "volume": 333961.0}, {"date": "2021-06-14", "close": 23.68, "volume": 511372.0}, {"date": "2021-06-15", "close": 23.7, "volume": 253537.0}, {"date": "2021-06-16", "close": 24.17, "volume": 290127.0}, {"date": "2021-06-17", "close": 23.99, "volume": 260155.0}, {"date": "2021-06-18", "close": 25.7, "volume": 850356.0}, {"date": "2021-06-21", "close": 25.55, "volume": 352012.0}, {"date": "2021-06-22", "close": 25.68, "volume": 240172.0}, {"date": "2021-06-23", "close": 26.13, "volume": 278469.0}, {"date": "2021-06-24", "close": 26.97, "volume": 304007.0}, {"date": "2021-06-25", "close": 26.59, "volume": 576813.0}, {"date": "2021-06-28", "close": 25.58, "volume": 231107.0}, {"date": "2021-06-29", "close": 24.81, "volume": 203503.0}, {"date": "2021-06-30", "close": 24.16, "volume": 218655.0}, {"date": "2021-07-01", "close": 25.78, "volume": 623684.0}, {"date": "2021-07-02", "close": 25.65, "volume": 139918.0}, {"date": "2021-07-06", "close": 25.55, "volume": 153088.0}, {"date": "2021-07-07", "close": 25.41, "volume": 160054.0}, {"date": "2021-07-08", "close": 25.11, "volume": 179484.0}, {"date": "2021-07-09", "close": 24.87, "volume": 465660.0}, {"date": "2021-07-12", "close": 24.26, "volume": 204803.0}, {"date": "2021-07-13", "close": 23.99, "volume": 116200.0}, {"date": "2021-07-14", "close": 23.92, "volume": 105341.0}, {"date": "2021-07-15", "close": 23.21, "volume": 160709.0}, {"date": "2021-07-16", "close": 23.05, "volume": 235423.0}, {"date": "2021-07-19", "close": 22.27, "volume": 197225.0}, {"date": "2021-07-20", "close": 22.92, "volume": 183024.0}, {"date": "2021-07-21", "close": 23.43, "volume": 131949.0}, {"date": "2021-07-22", "close": 23.16, "volume": 121668.0}, {"date": "2021-07-23", "close": 23.25, "volume": 185940.0}, {"date": "2021-07-26", "close": 25.45, "volume": 312377.0}, {"date": "2021-07-27", "close": 24.35, "volume": 177037.0}, {"date": "2021-07-28", "close": 24.8, "volume": 122059.0}, {"date": "2021-07-29", "close": 25.18, "volume": 76659.0}, {"date": "2021-07-30", "close": 24.97, "volume": 98697.0}, {"date": "2021-08-02", "close": 25.35, "volume": 270476.0}, {"date": "2021-08-03", "close": 24.92, "volume": 180701.0}, {"date": "2021-08-04", "close": 24.72, "volume": 169153.0}, {"date": "2021-08-05", "close": 25.57, "volume": 82293.0}, {"date": "2021-08-06", "close": 26.27, "volume": 116443.0}, {"date": "2021-08-09", "close": 26.11, "volume": 95316.0}, {"date": "2021-08-10", "close": 26.81, "volume": 146481.0}, {"date": "2021-08-11", "close": 26.17, "volume": 117351.0}, {"date": "2021-08-12", "close": 26.69, "volume": 111712.0}, {"date": "2021-08-13", "close": 26.46, "volume": 96080.0}, {"date": "2021-08-16", "close": 25.55, "volume": 129282.0}, {"date": "2021-08-17", "close": 24.63, "volume": 91834.0}, {"date": "2021-08-18", "close": 25.12, "volume": 103990.0}, {"date": "2021-08-19", "close": 24.74, "volume": 123388.0}, {"date": "2021-08-20", "close": 25.94, "volume": 170243.0}, {"date": "2021-08-23", "close": 25.49, "volume": 105034.0}, {"date": "2021-08-24", "close": 25.61, "volume": 79186.0}, {"date": "2021-08-25", "close": 25.33, "volume": 75727.0}, {"date": "2021-08-26", "close": 25.13, "volume": 62252.0}, {"date": "2021-08-27", "close": 26.03, "volume": 127337.0}, {"date": "2021-08-30", "close": 25.89, "volume": 128321.0}, {"date": "2021-08-31", "close": 25.52, "volume": 186182.0}, {"date": "2021-09-01", "close": 25.78, "volume": 80478.0}, {"date": "2021-09-02", "close": 25.66, "volume": 108974.0}, {"date": "2021-09-03", "close": 25.45, "volume": 95255.0}, {"date": "2021-09-07", "close": 25.42, "volume": 53180.0}, {"date": "2021-09-08", "close": 25.0, "volume": 69064.0}, {"date": "2021-09-09", "close": 25.24, "volume": 299650.0}, {"date": "2021-09-10", "close": 24.89, "volume": 89376.0}, {"date": "2021-09-13", "close": 25.2, "volume": 103042.0}, {"date": "2021-09-14", "close": 24.91, "volume": 127111.0}, {"date": "2021-09-15", "close": 25.44, "volume": 112236.0}, {"date": "2021-09-16", "close": 25.63, "volume": 143372.0}, {"date": "2021-09-17", "close": 25.71, "volume": 362625.0}, {"date": "2021-09-20", "close": 24.91, "volume": 100994.0}, {"date": "2021-09-21", "close": 24.65, "volume": 84021.0}, {"date": "2021-09-22", "close": 25.37, "volume": 83996.0}, {"date": "2021-09-23", "close": 25.83, "volume": 140502.0}, {"date": "2021-09-24", "close": 25.74, "volume": 109479.0}, {"date": "2021-09-27", "close": 26.09, "volume": 149392.0}, {"date": "2021-09-28", "close": 25.07, "volume": 113014.0}, {"date": "2021-09-29", "close": 25.33, "volume": 75510.0}, {"date": "2021-09-30", "close": 25.61, "volume": 84597.0}, {"date": "2021-10-01", "close": 26.16, "volume": 114757.0}, {"date": "2021-10-04", "close": 25.38, "volume": 199939.0}, {"date": "2021-10-05", "close": 22.63, "volume": 1126079.0}, {"date": "2021-10-06", "close": 22.4, "volume": 432454.0}, {"date": "2021-10-07", "close": 23.19, "volume": 260097.0}, {"date": "2021-10-08", "close": 22.79, "volume": 130110.0}, {"date": "2021-10-11", "close": 22.67, "volume": 84572.0}, {"date": "2021-10-12", "close": 22.88, "volume": 165754.0}, {"date": "2021-10-13", "close": 22.75, "volume": 118189.0}, {"date": "2021-10-14", "close": 23.84, "volume": 185673.0}, {"date": "2021-10-15", "close": 24.27, "volume": 161654.0}, {"date": "2021-10-18", "close": 22.83, "volume": 278463.0}, {"date": "2021-10-19", "close": 22.75, "volume": 151108.0}, {"date": "2021-10-20", "close": 22.47, "volume": 157233.0}, {"date": "2021-10-21", "close": 22.2, "volume": 205064.0}, {"date": "2021-10-22", "close": 22.22, "volume": 140584.0}, {"date": "2021-10-25", "close": 21.53, "volume": 149529.0}, {"date": "2021-10-26", "close": 20.87, "volume": 300755.0}, {"date": "2021-10-27", "close": 20.78, "volume": 142140.0}, {"date": "2021-10-28", "close": 21.26, "volume": 176034.0}, {"date": "2021-10-29", "close": 21.57, "volume": 121428.0}, {"date": "2021-11-01", "close": 27.2, "volume": 1393868.0}, {"date": "2021-11-02", "close": 26.99, "volume": 394186.0}, {"date": "2021-11-03", "close": 26.46, "volume": 347783.0}, {"date": "2021-11-04", "close": 26.73, "volume": 136392.0}, {"date": "2021-11-05", "close": 27.0, "volume": 122887.0}, {"date": "2021-11-08", "close": 27.44, "volume": 270754.0}, {"date": "2021-11-09", "close": 27.46, "volume": 202877.0}, {"date": "2021-11-10", "close": 26.89, "volume": 111932.0}, {"date": "2021-11-11", "close": 26.97, "volume": 90802.0}, {"date": "2021-11-12", "close": 26.91, "volume": 180472.0}, {"date": "2021-11-15", "close": 26.81, "volume": 121932.0}, {"date": "2021-11-16", "close": 26.98, "volume": 181569.0}, {"date": "2021-11-17", "close": 26.83, "volume": 112899.0}, {"date": "2021-11-18", "close": 26.65, "volume": 198620.0}, {"date": "2021-11-19", "close": 25.75, "volume": 114489.0}, {"date": "2021-11-22", "close": 26.5, "volume": 180778.0}, {"date": "2021-11-23", "close": 26.47, "volume": 111020.0}, {"date": "2021-11-24", "close": 27.0, "volume": 96202.0}, {"date": "2021-11-26", "close": 25.96, "volume": 114784.0}, {"date": "2021-11-29", "close": 25.63, "volume": 105721.0}, {"date": "2021-11-30", "close": 25.39, "volume": 110299.0}, {"date": "2021-12-01", "close": 24.8, "volume": 166843.0}, {"date": "2021-12-02", "close": 25.82, "volume": 100572.0}, {"date": "2021-12-03", "close": 25.52, "volume": 104270.0}, {"date": "2021-12-06", "close": 25.64, "volume": 103516.0}, {"date": "2021-12-07", "close": 25.14, "volume": 195019.0}, {"date": "2021-12-08", "close": 25.26, "volume": 121285.0}, {"date": "2021-12-09", "close": 23.99, "volume": 91237.0}, {"date": "2021-12-10", "close": 24.54, "volume": 143427.0}, {"date": "2021-12-13", "close": 24.16, "volume": 158027.0}, {"date": "2021-12-14", "close": 23.54, "volume": 298615.0}, {"date": "2021-12-15", "close": 23.88, "volume": 228728.0}, {"date": "2021-12-16", "close": 23.23, "volume": 176142.0}, {"date": "2021-12-17", "close": 23.66, "volume": 530752.0}, {"date": "2021-12-20", "close": 23.49, "volume": 101438.0}, {"date": "2021-12-21", "close": 24.0, "volume": 154480.0}, {"date": "2021-12-22", "close": 24.0, "volume": 232063.0}, {"date": "2021-12-23", "close": 24.16, "volume": 171575.0}, {"date": "2021-12-27", "close": 23.64, "volume": 98836.0}, {"date": "2021-12-28", "close": 23.39, "volume": 55076.0}, {"date": "2021-12-29", "close": 23.66, "volume": 73504.0}, {"date": "2021-12-30", "close": 23.46, "volume": 57661.0}, {"date": "2021-12-31", "close": 23.69, "volume": 78197.0}, {"date": "2022-01-03", "close": 23.96, "volume": 220378.0}, {"date": "2022-01-04", "close": 23.66, "volume": 148386.0}, {"date": "2022-01-05", "close": 23.53, "volume": 103012.0}, {"date": "2022-01-06", "close": 23.56, "volume": 89195.0}, {"date": "2022-01-07", "close": 23.57, "volume": 146232.0}, {"date": "2022-01-10", "close": 23.18, "volume": 90568.0}, {"date": "2022-01-11", "close": 23.27, "volume": 75930.0}, {"date": "2022-01-12", "close": 23.19, "volume": 118624.0}, {"date": "2022-01-13", "close": 23.11, "volume": 83473.0}, {"date": "2022-01-14", "close": 23.07, "volume": 107460.0}, {"date": "2022-01-18", "close": 21.62, "volume": 197780.0}, {"date": "2022-01-19", "close": 21.58, "volume": 105120.0}, {"date": "2022-01-20", "close": 21.16, "volume": 208123.0}, {"date": "2022-01-21", "close": 20.51, "volume": 272125.0}, {"date": "2022-01-24", "close": 20.63, "volume": 190478.0}, {"date": "2022-01-25", "close": 21.4, "volume": 294010.0}, {"date": "2022-01-26", "close": 20.93, "volume": 139132.0}, {"date": "2022-01-27", "close": 19.33, "volume": 115880.0}, {"date": "2022-01-28", "close": 19.73, "volume": 107741.0}, {"date": "2022-01-31", "close": 20.33, "volume": 113088.0}, {"date": "2022-02-01", "close": 20.29, "volume": 197016.0}, {"date": "2022-02-02", "close": 19.97, "volume": 119329.0}, {"date": "2022-02-03", "close": 19.67, "volume": 87815.0}, {"date": "2022-02-04", "close": 19.62, "volume": 108915.0}, {"date": "2022-02-07", "close": 19.54, "volume": 131155.0}, {"date": "2022-02-08", "close": 19.9, "volume": 64424.0}, {"date": "2022-02-09", "close": 20.33, "volume": 93139.0}, {"date": "2022-02-10", "close": 20.22, "volume": 99444.0}, {"date": "2022-02-11", "close": 20.26, "volume": 96054.0}, {"date": "2022-02-14", "close": 20.76, "volume": 149401.0}, {"date": "2022-02-15", "close": 21.33, "volume": 111567.0}, {"date": "2022-02-16", "close": 21.2, "volume": 88056.0}, {"date": "2022-02-17", "close": 20.71, "volume": 101398.0}, {"date": "2022-02-18", "close": 20.51, "volume": 89825.0}, {"date": "2022-02-22", "close": 19.87, "volume": 105933.0}, {"date": "2022-02-23", "close": 18.93, "volume": 72181.0}, {"date": "2022-02-24", "close": 19.15, "volume": 172521.0}, {"date": "2022-02-25", "close": 19.51, "volume": 49774.0}, {"date": "2022-02-28", "close": 20.58, "volume": 154596.0}, {"date": "2022-03-01", "close": 20.06, "volume": 142709.0}, {"date": "2022-03-02", "close": 20.71, "volume": 72378.0}, {"date": "2022-03-03", "close": 20.33, "volume": 62908.0}, {"date": "2022-03-04", "close": 19.86, "volume": 137036.0}, {"date": "2022-03-07", "close": 19.55, "volume": 98652.0}, {"date": "2022-03-08", "close": 19.25, "volume": 195789.0}, {"date": "2022-03-09", "close": 19.62, "volume": 51800.0}, {"date": "2022-03-10", "close": 19.4, "volume": 134490.0}, {"date": "2022-03-11", "close": 15.83, "volume": 655701.0}, {"date": "2022-03-14", "close": 15.5, "volume": 259613.0}, {"date": "2022-03-15", "close": 15.8, "volume": 135481.0}, {"date": "2022-03-16", "close": 16.08, "volume": 223554.0}, {"date": "2022-03-17", "close": 16.4, "volume": 167297.0}, {"date": "2022-03-18", "close": 16.54, "volume": 238545.0}, {"date": "2022-03-21", "close": 15.74, "volume": 111557.0}, {"date": "2022-03-22", "close": 15.51, "volume": 68075.0}, {"date": "2022-03-23", "close": 15.38, "volume": 116434.0}, {"date": "2022-03-24", "close": 15.88, "volume": 96410.0}, {"date": "2022-03-25", "close": 15.47, "volume": 83247.0}, {"date": "2022-03-28", "close": 15.82, "volume": 147710.0}, {"date": "2022-03-29", "close": 15.9, "volume": 135435.0}, {"date": "2022-03-30", "close": 15.51, "volume": 118474.0}, {"date": "2022-03-31", "close": 15.69, "volume": 109862.0}, {"date": "2022-04-01", "close": 15.9, "volume": 160365.0}, {"date": "2022-04-04", "close": 15.77, "volume": 84960.0}, {"date": "2022-04-05", "close": 15.29, "volume": 139322.0}, {"date": "2022-04-06", "close": 14.96, "volume": 141583.0}, {"date": "2022-04-07", "close": 14.65, "volume": 191700.0}, {"date": "2022-04-08", "close": 14.67, "volume": 88929.0}, {"date": "2022-04-11", "close": 14.65, "volume": 127876.0}, {"date": "2022-04-12", "close": 14.13, "volume": 117359.0}, {"date": "2022-04-13", "close": 14.37, "volume": 190539.0}, {"date": "2022-04-14", "close": 14.54, "volume": 111069.0}, {"date": "2022-04-18", "close": 14.73, "volume": 122672.0}, {"date": "2022-04-19", "close": 14.93, "volume": 64855.0}, {"date": "2022-04-20", "close": 14.98, "volume": 80225.0}, {"date": "2022-04-21", "close": 14.88, "volume": 95600.0}, {"date": "2022-04-22", "close": 14.23, "volume": 109808.0}, {"date": "2022-04-25", "close": 14.03, "volume": 91681.0}, {"date": "2022-04-26", "close": 13.34, "volume": 88772.0}, {"date": "2022-04-27", "close": 13.2, "volume": 84026.0}, {"date": "2022-04-28", "close": 13.6, "volume": 71521.0}, {"date": "2022-04-29", "close": 13.6, "volume": 165940.0}, {"date": "2022-05-02", "close": 13.24, "volume": 161344.0}, {"date": "2022-05-03", "close": 13.31, "volume": 130480.0}, {"date": "2022-05-04", "close": 13.43, "volume": 139486.0}, {"date": "2022-05-05", "close": 12.88, "volume": 118959.0}, {"date": "2022-05-06", "close": 12.29, "volume": 105317.0}, {"date": "2022-05-09", "close": 11.26, "volume": 172020.0}, {"date": "2022-05-10", "close": 11.73, "volume": 88849.0}, {"date": "2022-05-11", "close": 11.9, "volume": 91015.0}, {"date": "2022-05-12", "close": 12.06, "volume": 88137.0}, {"date": "2022-05-13", "close": 12.22, "volume": 66365.0}, {"date": "2022-05-16", "close": 11.84, "volume": 67706.0}, {"date": "2022-05-17", "close": 12.4, "volume": 62112.0}, {"date": "2022-05-18", "close": 13.04, "volume": 178956.0}, {"date": "2022-05-19", "close": 12.56, "volume": 130604.0}, {"date": "2022-05-20", "close": 12.11, "volume": 135847.0}, {"date": "2022-05-23", "close": 12.22, "volume": 89760.0}, {"date": "2022-05-24", "close": 12.48, "volume": 95614.0}, {"date": "2022-05-25", "close": 12.61, "volume": 124405.0}, {"date": "2022-05-26", "close": 13.12, "volume": 99617.0}, {"date": "2022-05-27", "close": 12.72, "volume": 94143.0}, {"date": "2022-05-31", "close": 12.51, "volume": 385009.0}, {"date": "2022-06-01", "close": 13.05, "volume": 134947.0}, {"date": "2022-06-02", "close": 13.12, "volume": 79143.0}, {"date": "2022-06-03", "close": 12.89, "volume": 49595.0}, {"date": "2022-06-06", "close": 13.25, "volume": 75002.0}, {"date": "2022-06-07", "close": 13.29, "volume": 113206.0}, {"date": "2022-06-08", "close": 12.75, "volume": 75109.0}, {"date": "2022-06-09", "close": 12.32, "volume": 128867.0}, {"date": "2022-06-10", "close": 9.69, "volume": 440772.0}, {"date": "2022-06-13", "close": 9.49, "volume": 264378.0}, {"date": "2022-06-14", "close": 9.12, "volume": 165555.0}, {"date": "2022-06-15", "close": 9.38, "volume": 229678.0}, {"date": "2022-06-16", "close": 8.62, "volume": 168292.0}, {"date": "2022-06-17", "close": 9.33, "volume": 452725.0}, {"date": "2022-06-21", "close": 9.44, "volume": 158741.0}, {"date": "2022-06-22", "close": 9.52, "volume": 129723.0}, {"date": "2022-06-23", "close": 9.65, "volume": 89365.0}, {"date": "2022-06-24", "close": 9.73, "volume": 264225.0}, {"date": "2022-06-27", "close": 9.81, "volume": 117926.0}, {"date": "2022-06-28", "close": 9.62, "volume": 165659.0}, {"date": "2022-06-29", "close": 9.1, "volume": 128834.0}, {"date": "2022-06-30", "close": 9.07, "volume": 232212.0}, {"date": "2022-07-01", "close": 9.29, "volume": 186674.0}, {"date": "2022-07-05", "close": 9.25, "volume": 162224.0}, {"date": "2022-07-06", "close": 9.18, "volume": 156418.0}, {"date": "2022-07-07", "close": 9.25, "volume": 365657.0}, {"date": "2022-07-08", "close": 9.45, "volume": 179737.0}, {"date": "2022-07-11", "close": 9.26, "volume": 141340.0}, {"date": "2022-07-12", "close": 9.15, "volume": 123357.0}, {"date": "2022-07-13", "close": 9.16, "volume": 115569.0}, {"date": "2022-07-14", "close": 9.38, "volume": 136038.0}, {"date": "2022-07-15", "close": 9.23, "volume": 770290.0}, {"date": "2022-07-18", "close": 9.31, "volume": 171155.0}, {"date": "2022-07-19", "close": 10.07, "volume": 363185.0}, {"date": "2022-07-20", "close": 10.8, "volume": 264195.0}, {"date": "2022-07-21", "close": 10.78, "volume": 341059.0}, {"date": "2022-07-22", "close": 11.09, "volume": 169003.0}, {"date": "2022-07-25", "close": 10.8, "volume": 106111.0}, {"date": "2022-07-26", "close": 10.45, "volume": 103841.0}, {"date": "2022-07-27", "close": 11.08, "volume": 92431.0}, {"date": "2022-07-28", "close": 11.42, "volume": 709108.0}, {"date": "2022-07-29", "close": 11.62, "volume": 111086.0}, {"date": "2022-08-01", "close": 11.41, "volume": 128317.0}, {"date": "2022-08-02", "close": 11.2, "volume": 94657.0}, {"date": "2022-08-03", "close": 11.62, "volume": 113868.0}, {"date": "2022-08-04", "close": 11.64, "volume": 129627.0}, {"date": "2022-08-05", "close": 11.7, "volume": 100287.0}, {"date": "2022-08-08", "close": 11.86, "volume": 110186.0}, {"date": "2022-08-09", "close": 10.95, "volume": 240166.0}, {"date": "2022-08-10", "close": 12.32, "volume": 330515.0}, {"date": "2022-08-11", "close": 12.6, "volume": 207322.0}, {"date": "2022-08-12", "close": 12.13, "volume": 252189.0}, {"date": "2022-08-15", "close": 13.02, "volume": 388770.0}, {"date": "2022-08-16", "close": 12.74, "volume": 153989.0}, {"date": "2022-08-17", "close": 12.35, "volume": 107089.0}, {"date": "2022-08-18", "close": 12.51, "volume": 63022.0}, {"date": "2022-08-19", "close": 12.14, "volume": 78579.0}, {"date": "2022-08-22", "close": 11.75, "volume": 169065.0}, {"date": "2022-08-23", "close": 11.58, "volume": 85655.0}, {"date": "2022-08-24", "close": 11.55, "volume": 69107.0}, {"date": "2022-08-25", "close": 12.07, "volume": 91901.0}, {"date": "2022-08-26", "close": 12.01, "volume": 98359.0}, {"date": "2022-08-29", "close": 11.44, "volume": 62781.0}, {"date": "2022-08-30", "close": 11.22, "volume": 64617.0}, {"date": "2022-08-31", "close": 11.29, "volume": 156512.0}, {"date": "2022-09-01", "close": 11.02, "volume": 142612.0}, {"date": "2022-09-02", "close": 11.1, "volume": 165343.0}, {"date": "2022-09-06", "close": 11.35, "volume": 247647.0}, {"date": "2022-09-07", "close": 11.83, "volume": 152612.0}, {"date": "2022-09-08", "close": 11.87, "volume": 148063.0}, {"date": "2022-09-09", "close": 12.19, "volume": 74293.0}, {"date": "2022-09-12", "close": 11.76, "volume": 108336.0}, {"date": "2022-09-13", "close": 11.78, "volume": 204147.0}, {"date": "2022-09-14", "close": 11.54, "volume": 65544.0}, {"date": "2022-09-15", "close": 11.85, "volume": 171793.0}, {"date": "2022-09-16", "close": 11.92, "volume": 426730.0}, {"date": "2022-09-19", "close": 11.32, "volume": 134251.0}, {"date": "2022-09-20", "close": 11.12, "volume": 103511.0}, {"date": "2022-09-21", "close": 10.97, "volume": 151550.0}, {"date": "2022-09-22", "close": 10.8, "volume": 144430.0}, {"date": "2022-09-23", "close": 9.94, "volume": 128387.0}, {"date": "2022-09-26", "close": 9.99, "volume": 85222.0}, {"date": "2022-09-27", "close": 9.88, "volume": 106001.0}, {"date": "2022-09-28", "close": 10.26, "volume": 111372.0}, {"date": "2022-09-29", "close": 9.89, "volume": 229222.0}, {"date": "2022-09-30", "close": 10.01, "volume": 305611.0}, {"date": "2022-10-03", "close": 10.15, "volume": 149520.0}, {"date": "2022-10-04", "close": 10.69, "volume": 125293.0}, {"date": "2022-10-05", "close": 10.77, "volume": 135603.0}, {"date": "2022-10-06", "close": 10.58, "volume": 78034.0}, {"date": "2022-10-07", "close": 10.19, "volume": 102336.0}, {"date": "2022-10-10", "close": 9.94, "volume": 90687.0}, {"date": "2022-10-11", "close": 9.82, "volume": 92732.0}, {"date": "2022-10-12", "close": 9.74, "volume": 84445.0}, {"date": "2022-10-13", "close": 10.02, "volume": 111523.0}, {"date": "2022-10-14", "close": 9.8, "volume": 100027.0}, {"date": "2022-10-17", "close": 10.17, "volume": 137536.0}, {"date": "2022-10-18", "close": 10.24, "volume": 69216.0}, {"date": "2022-10-19", "close": 9.59, "volume": 140548.0}, {"date": "2022-10-20", "close": 9.08, "volume": 124811.0}, {"date": "2022-10-21", "close": 8.99, "volume": 128517.0}, {"date": "2022-10-24", "close": 9.11, "volume": 98301.0}, {"date": "2022-10-25", "close": 9.6, "volume": 225438.0}, {"date": "2022-10-26", "close": 9.88, "volume": 87984.0}, {"date": "2022-10-27", "close": 9.96, "volume": 96886.0}, {"date": "2022-10-28", "close": 10.87, "volume": 139369.0}, {"date": "2022-10-31", "close": 11.05, "volume": 154011.0}, {"date": "2022-11-01", "close": 11.0, "volume": 113523.0}, {"date": "2022-11-02", "close": 10.75, "volume": 90711.0}, {"date": "2022-11-03", "close": 10.53, "volume": 86290.0}, {"date": "2022-11-04", "close": 10.93, "volume": 67676.0}, {"date": "2022-11-07", "close": 11.02, "volume": 91205.0}, {"date": "2022-11-08", "close": 10.69, "volume": 76764.0}, {"date": "2022-11-09", "close": 10.27, "volume": 84673.0}, {"date": "2022-11-10", "close": 10.87, "volume": 109183.0}, {"date": "2022-11-11", "close": 11.84, "volume": 166304.0}, {"date": "2022-11-14", "close": 12.1, "volume": 97895.0}, {"date": "2022-11-15", "close": 12.21, "volume": 77212.0}, {"date": "2022-11-16", "close": 11.88, "volume": 77195.0}, {"date": "2022-11-17", "close": 11.59, "volume": 112818.0}, {"date": "2022-11-18", "close": 11.62, "volume": 179935.0}, {"date": "2022-11-21", "close": 11.47, "volume": 97036.0}, {"date": "2022-11-22", "close": 11.48, "volume": 74335.0}, {"date": "2022-11-23", "close": 11.47, "volume": 61530.0}, {"date": "2022-11-25", "close": 11.62, "volume": 22351.0}, {"date": "2022-11-28", "close": 11.24, "volume": 104007.0}, {"date": "2022-11-29", "close": 11.29, "volume": 71513.0}, {"date": "2022-11-30", "close": 11.67, "volume": 138057.0}, {"date": "2022-12-01", "close": 11.85, "volume": 92579.0}, {"date": "2022-12-02", "close": 12.63, "volume": 125120.0}, {"date": "2022-12-05", "close": 12.67, "volume": 326270.0}, {"date": "2022-12-06", "close": 12.24, "volume": 130616.0}, {"date": "2022-12-07", "close": 12.68, "volume": 323344.0}, {"date": "2022-12-08", "close": 13.45, "volume": 239131.0}, {"date": "2022-12-09", "close": 13.37, "volume": 562635.0}, {"date": "2022-12-12", "close": 13.41, "volume": 373214.0}, {"date": "2022-12-13", "close": 13.07, "volume": 466057.0}, {"date": "2022-12-14", "close": 12.9, "volume": 341062.0}, {"date": "2022-12-15", "close": 12.78, "volume": 131104.0}, {"date": "2022-12-16", "close": 12.58, "volume": 624564.0}, {"date": "2022-12-19", "close": 12.23, "volume": 284539.0}, {"date": "2022-12-20", "close": 12.31, "volume": 283925.0}, {"date": "2022-12-21", "close": 12.55, "volume": 104181.0}, {"date": "2022-12-22", "close": 12.27, "volume": 104461.0}, {"date": "2022-12-23", "close": 12.04, "volume": 65799.0}, {"date": "2022-12-27", "close": 11.84, "volume": 74204.0}, {"date": "2022-12-28", "close": 11.82, "volume": 129169.0}, {"date": "2022-12-29", "close": 12.14, "volume": 100430.0}, {"date": "2022-12-30", "close": 12.14, "volume": 81744.0}, {"date": "2023-01-03", "close": 12.28, "volume": 111052.0}, {"date": "2023-01-04", "close": 12.5, "volume": 224091.0}, {"date": "2023-01-05", "close": 12.31, "volume": 172512.0}, {"date": "2023-01-06", "close": 12.48, "volume": 130619.0}, {"date": "2023-01-09", "close": 12.43, "volume": 161950.0}, {"date": "2023-01-10", "close": 12.5, "volume": 94038.0}, {"date": "2023-01-11", "close": 12.87, "volume": 264744.0}, {"date": "2023-01-12", "close": 13.11, "volume": 572914.0}, {"date": "2023-01-13", "close": 13.48, "volume": 380687.0}, {"date": "2023-01-17", "close": 13.12, "volume": 153676.0}, {"date": "2023-01-18", "close": 13.45, "volume": 192733.0}, {"date": "2023-01-19", "close": 14.12, "volume": 317483.0}, {"date": "2023-01-20", "close": 14.05, "volume": 137529.0}, {"date": "2023-01-23", "close": 14.36, "volume": 140674.0}, {"date": "2023-01-24", "close": 14.55, "volume": 127854.0}, {"date": "2023-01-25", "close": 14.95, "volume": 123485.0}, {"date": "2023-01-26", "close": 14.94, "volume": 86587.0}, {"date": "2023-01-27", "close": 14.86, "volume": 72898.0}, {"date": "2023-01-30", "close": 14.96, "volume": 108356.0}, {"date": "2023-01-31", "close": 15.86, "volume": 160332.0}, {"date": "2023-02-01", "close": 16.19, "volume": 160280.0}, {"date": "2023-02-02", "close": 16.59, "volume": 150986.0}, {"date": "2023-02-03", "close": 16.69, "volume": 124513.0}, {"date": "2023-02-06", "close": 16.52, "volume": 73105.0}, {"date": "2023-02-07", "close": 16.42, "volume": 134240.0}, {"date": "2023-02-08", "close": 16.04, "volume": 112138.0}, {"date": "2023-02-09", "close": 16.02, "volume": 86752.0}, {"date": "2023-02-10", "close": 15.93, "volume": 60266.0}, {"date": "2023-02-13", "close": 16.04, "volume": 53227.0}, {"date": "2023-02-14", "close": 16.15, "volume": 62139.0}, {"date": "2023-02-15", "close": 16.21, "volume": 116385.0}, {"date": "2023-02-16", "close": 15.99, "volume": 158312.0}, {"date": "2023-02-17", "close": 16.1, "volume": 142378.0}, {"date": "2023-02-21", "close": 15.47, "volume": 87885.0}, {"date": "2023-02-22", "close": 15.93, "volume": 140530.0}, {"date": "2023-02-23", "close": 15.91, "volume": 75544.0}, {"date": "2023-02-24", "close": 15.45, "volume": 121255.0}, {"date": "2023-02-27", "close": 15.96, "volume": 203504.0}, {"date": "2023-02-28", "close": 15.99, "volume": 132222.0}, {"date": "2023-03-01", "close": 16.44, "volume": 64818.0}, {"date": "2023-03-02", "close": 16.5, "volume": 44086.0}, {"date": "2023-03-03", "close": 16.17, "volume": 101730.0}, {"date": "2023-03-06", "close": 15.71, "volume": 91587.0}, {"date": "2023-03-07", "close": 15.67, "volume": 84920.0}, {"date": "2023-03-08", "close": 15.94, "volume": 76357.0}, {"date": "2023-03-09", "close": 15.44, "volume": 84857.0}, {"date": "2023-03-10", "close": 13.42, "volume": 331725.0}, {"date": "2023-03-13", "close": 11.7, "volume": 226238.0}, {"date": "2023-03-14", "close": 12.33, "volume": 147499.0}, {"date": "2023-03-15", "close": 12.02, "volume": 129064.0}, {"date": "2023-03-16", "close": 12.75, "volume": 126538.0}, {"date": "2023-03-17", "close": 12.23, "volume": 362913.0}, {"date": "2023-03-20", "close": 12.57, "volume": 121260.0}, {"date": "2023-03-21", "close": 12.44, "volume": 103813.0}, {"date": "2023-03-22", "close": 12.52, "volume": 110714.0}, {"date": "2023-03-23", "close": 12.19, "volume": 70125.0}, {"date": "2023-03-24", "close": 12.02, "volume": 75203.0}, {"date": "2023-03-27", "close": 12.25, "volume": 39911.0}, {"date": "2023-03-28", "close": 12.03, "volume": 47057.0}, {"date": "2023-03-29", "close": 12.11, "volume": 65026.0}, {"date": "2023-03-30", "close": 12.12, "volume": 49142.0}, {"date": "2023-03-31", "close": 12.48, "volume": 83948.0}, {"date": "2023-04-03", "close": 12.33, "volume": 75180.0}, {"date": "2023-04-04", "close": 12.2, "volume": 80655.0}, {"date": "2023-04-05", "close": 11.98, "volume": 58281.0}, {"date": "2023-04-06", "close": 11.99, "volume": 73165.0}, {"date": "2023-04-10", "close": 12.01, "volume": 81104.0}, {"date": "2023-04-11", "close": 11.82, "volume": 59019.0}, {"date": "2023-04-12", "close": 11.38, "volume": 56726.0}, {"date": "2023-04-13", "close": 11.18, "volume": 67535.0}, {"date": "2023-04-14", "close": 11.04, "volume": 84789.0}, {"date": "2023-04-17", "close": 10.97, "volume": 73093.0}, {"date": "2023-04-18", "close": 10.8, "volume": 68285.0}, {"date": "2023-04-19", "close": 10.84, "volume": 78991.0}, {"date": "2023-04-20", "close": 10.91, "volume": 100982.0}, {"date": "2023-04-21", "close": 11.16, "volume": 118047.0}, {"date": "2023-04-24", "close": 10.78, "volume": 58345.0}, {"date": "2023-04-25", "close": 10.36, "volume": 69726.0}, {"date": "2023-04-26", "close": 10.25, "volume": 81180.0}, {"date": "2023-04-27", "close": 10.18, "volume": 84236.0}, {"date": "2023-04-28", "close": 10.35, "volume": 99373.0}, {"date": "2023-05-01", "close": 10.91, "volume": 240856.0}, {"date": "2023-05-02", "close": 10.82, "volume": 211684.0}, {"date": "2023-05-03", "close": 10.67, "volume": 183894.0}, {"date": "2023-05-04", "close": 10.46, "volume": 146086.0}, {"date": "2023-05-05", "close": 10.74, "volume": 151576.0}, {"date": "2023-05-08", "close": 10.91, "volume": 79700.0}, {"date": "2023-05-09", "close": 10.9, "volume": 86413.0}, {"date": "2023-05-10", "close": 10.81, "volume": 200593.0}, {"date": "2023-05-11", "close": 10.94, "volume": 182247.0}, {"date": "2023-05-12", "close": 10.69, "volume": 178646.0}, {"date": "2023-05-15", "close": 11.31, "volume": 185287.0}, {"date": "2023-05-16", "close": 11.12, "volume": 100649.0}, {"date": "2023-05-17", "close": 11.2, "volume": 206932.0}, {"date": "2023-05-18", "close": 11.85, "volume": 98741.0}, {"date": "2023-05-19", "close": 12.2, "volume": 129348.0}, {"date": "2023-05-22", "close": 11.89, "volume": 259409.0}, {"date": "2023-05-23", "close": 11.78, "volume": 183185.0}, {"date": "2023-05-24", "close": 11.77, "volume": 112670.0}, {"date": "2023-05-25", "close": 11.79, "volume": 88832.0}, {"date": "2023-05-26", "close": 11.94, "volume": 118687.0}, {"date": "2023-05-30", "close": 11.81, "volume": 104088.0}, {"date": "2023-05-31", "close": 11.48, "volume": 626842.0}, {"date": "2023-06-01", "close": 12.15, "volume": 262894.0}, {"date": "2023-06-02", "close": 12.34, "volume": 416500.0}, {"date": "2023-06-05", "close": 10.955, "volume": 690235.0}, {"date": "2023-06-06", "close": 11.52, "volume": 340757.0}, {"date": "2023-06-07", "close": 11.6, "volume": 303313.0}, {"date": "2023-06-08", "close": 11.32, "volume": 355507.0}, {"date": "2023-06-09", "close": 9.38, "volume": 791967.0}, {"date": "2023-06-12", "close": 9.23, "volume": 482489.0}, {"date": "2023-06-13", "close": 9.21, "volume": 423959.0}, {"date": "2023-06-14", "close": 8.46, "volume": 819197.0}, {"date": "2023-06-15", "close": 8.86, "volume": 1035000.0}, {"date": "2023-06-16", "close": 8.41, "volume": 6527538.0}, {"date": "2023-06-20", "close": 8.47, "volume": 598901.0}, {"date": "2023-06-21", "close": 8.96, "volume": 650679.0}, {"date": "2023-06-22", "close": 8.98, "volume": 388819.0}, {"date": "2023-06-23", "close": 9.12, "volume": 559343.0}, {"date": "2023-06-26", "close": 9.38, "volume": 329964.0}, {"date": "2023-06-27", "close": 9.26, "volume": 200899.0}, {"date": "2023-06-28", "close": 8.98, "volume": 165003.0}, {"date": "2023-06-29", "close": 9.18, "volume": 179539.0}, {"date": "2023-06-30", "close": 9.14, "volume": 220409.0}, {"date": "2023-07-03", "close": 9.24, "volume": 129631.0}, {"date": "2023-07-05", "close": 8.86, "volume": 178075.0}, {"date": "2023-07-06", "close": 8.59, "volume": 326759.0}, {"date": "2023-07-07", "close": 8.84, "volume": 276077.0}, {"date": "2023-07-10", "close": 8.89, "volume": 175940.0}, {"date": "2023-07-11", "close": 8.91, "volume": 138118.0}, {"date": "2023-07-12", "close": 8.93, "volume": 200709.0}, {"date": "2023-07-13", "close": 9.05, "volume": 206205.0}, {"date": "2023-07-14", "close": 8.73, "volume": 278791.0}, {"date": "2023-07-17", "close": 9.05, "volume": 193852.0}, {"date": "2023-07-18", "close": 9.22, "volume": 155802.0}, {"date": "2023-07-19", "close": 9.54, "volume": 254520.0}, {"date": "2023-07-20", "close": 10.04, "volume": 329255.0}, {"date": "2023-07-21", "close": 10.05, "volume": 249382.0}, {"date": "2023-07-24", "close": 10.15, "volume": 215022.0}, {"date": "2023-07-25", "close": 10.045, "volume": 123066.0}, {"date": "2023-07-26", "close": 10.19, "volume": 102372.0}, {"date": "2023-07-27", "close": 10.01, "volume": 125856.0}, {"date": "2023-07-28", "close": 10.06, "volume": 114219.0}, {"date": "2023-07-31", "close": 10.16, "volume": 99844.0}, {"date": "2023-08-01", "close": 10.09, "volume": 307071.0}, {"date": "2023-08-02", "close": 10.0, "volume": 129868.0}, {"date": "2023-08-03", "close": 9.98, "volume": 166440.0}, {"date": "2023-08-04", "close": 9.9, "volume": 163970.0}, {"date": "2023-08-07", "close": 9.74, "volume": 120434.0}, {"date": "2023-08-08", "close": 9.81, "volume": 105923.0}, {"date": "2023-08-09", "close": 9.36, "volume": 87237.0}, {"date": "2023-08-10", "close": 9.36, "volume": 88605.0}, {"date": "2023-08-11", "close": 9.35, "volume": 68284.0}, {"date": "2023-08-14", "close": 9.48, "volume": 88289.0}, {"date": "2023-08-15", "close": 9.25, "volume": 106202.0}, {"date": "2023-08-16", "close": 9.2, "volume": 197976.0}, {"date": "2023-08-17", "close": 9.21, "volume": 84035.0}, {"date": "2023-08-18", "close": 9.2, "volume": 110016.0}, {"date": "2023-08-21", "close": 9.28, "volume": 118234.0}, {"date": "2023-08-22", "close": 9.26, "volume": 69977.0}, {"date": "2023-08-23", "close": 9.71, "volume": 133462.0}, {"date": "2023-08-24", "close": 9.6, "volume": 198919.0}, {"date": "2023-08-25", "close": 9.65, "volume": 116922.0}, {"date": "2023-08-28", "close": 9.72, "volume": 144443.0}, {"date": "2023-08-29", "close": 9.83, "volume": 183628.0}, {"date": "2023-08-30", "close": 10.02, "volume": 145679.0}, {"date": "2023-08-31", "close": 10.05, "volume": 109755.0}, {"date": "2023-09-01", "close": 10.07, "volume": 106151.0}, {"date": "2023-09-05", "close": 9.77, "volume": 147053.0}, {"date": "2023-09-06", "close": 9.8, "volume": 121956.0}, {"date": "2023-09-07", "close": 9.74, "volume": 110403.0}, {"date": "2023-09-08", "close": 9.71, "volume": 71998.0}, {"date": "2023-09-11", "close": 8.96, "volume": 177292.0}, {"date": "2023-09-12", "close": 8.53, "volume": 207853.0}, {"date": "2023-09-13", "close": 8.63, "volume": 146174.0}, {"date": "2023-09-14", "close": 8.81, "volume": 110890.0}, {"date": "2023-09-15", "close": 8.53, "volume": 538470.0}, {"date": "2023-09-18", "close": 8.61, "volume": 116945.0}, {"date": "2023-09-19", "close": 8.52, "volume": 110350.0}, {"date": "2023-09-20", "close": 8.5, "volume": 141352.0}, {"date": "2023-09-21", "close": 8.5, "volume": 85794.0}, {"date": "2023-09-22", "close": 8.48, "volume": 109895.0}, {"date": "2023-09-25", "close": 8.5, "volume": 104434.0}, {"date": "2023-09-26", "close": 8.57, "volume": 128382.0}, {"date": "2023-09-27", "close": 8.55, "volume": 132023.0}, {"date": "2023-09-28", "close": 8.61, "volume": 106846.0}, {"date": "2023-09-29", "close": 8.75, "volume": 136708.0}, {"date": "2023-10-02", "close": 8.5, "volume": 157739.0}, {"date": "2023-10-03", "close": 8.04, "volume": 168958.0}, {"date": "2023-10-04", "close": 8.24, "volume": 95657.0}, {"date": "2023-10-05", "close": 8.2, "volume": 184847.0}, {"date": "2023-10-06", "close": 8.22, "volume": 84675.0}, {"date": "2023-10-09", "close": 8.91, "volume": 257871.0}, {"date": "2023-10-10", "close": 8.69, "volume": 107732.0}, {"date": "2023-10-11", "close": 8.8, "volume": 96827.0}, {"date": "2023-10-12", "close": 8.14, "volume": 472876.0}, {"date": "2023-10-13", "close": 10.37, "volume": 1504096.0}, {"date": "2023-10-16", "close": 10.29, "volume": 414218.0}, {"date": "2023-10-17", "close": 10.32, "volume": 311056.0}, {"date": "2023-10-18", "close": 10.75, "volume": 196896.0}, {"date": "2023-10-19", "close": 10.69, "volume": 246232.0}, {"date": "2023-10-20", "close": 10.69, "volume": 176467.0}, {"date": "2023-10-23", "close": 10.82, "volume": 187360.0}, {"date": "2023-10-24", "close": 10.77, "volume": 87988.0}, {"date": "2023-10-25", "close": 11.06, "volume": 182631.0}, {"date": "2023-10-26", "close": 11.5, "volume": 201926.0}, {"date": "2023-10-27", "close": 11.18, "volume": 168535.0}, {"date": "2023-10-30", "close": 11.775, "volume": 200168.0}, {"date": "2023-10-31", "close": 12.2, "volume": 412415.0}, {"date": "2023-11-01", "close": 12.32, "volume": 151910.0}, {"date": "2023-11-02", "close": 12.6, "volume": 158786.0}, {"date": "2023-11-03", "close": 12.68, "volume": 196580.0}, {"date": "2023-11-06", "close": 12.69, "volume": 176546.0}, {"date": "2023-11-07", "close": 12.77, "volume": 205695.0}, {"date": "2023-11-08", "close": 12.29, "volume": 274389.0}, {"date": "2023-11-09", "close": 11.97, "volume": 233368.0}, {"date": "2023-11-10", "close": 12.06, "volume": 205934.0}, {"date": "2023-11-13", "close": 11.97, "volume": 107717.0}, {"date": "2023-11-14", "close": 12.39, "volume": 227070.0}, {"date": "2023-11-15", "close": 12.36, "volume": 190260.0}, {"date": "2023-11-16", "close": 12.03, "volume": 98642.0}, {"date": "2023-11-17", "close": 12.33, "volume": 148862.0}, {"date": "2023-11-20", "close": 12.31, "volume": 106228.0}, {"date": "2023-11-21", "close": 12.27, "volume": 97614.0}, {"date": "2023-11-22", "close": 12.15, "volume": 97295.0}, {"date": "2023-11-24", "close": 12.37, "volume": 78215.0}, {"date": "2023-11-27", "close": 12.25, "volume": 106828.0}, {"date": "2023-11-28", "close": 11.86, "volume": 122379.0}, {"date": "2023-11-29", "close": 11.91, "volume": 92231.0}, {"date": "2023-11-30", "close": 11.81, "volume": 86647.0}, {"date": "2023-12-01", "close": 12.21, "volume": 192049.0}, {"date": "2023-12-04", "close": 12.15, "volume": 186558.0}, {"date": "2023-12-05", "close": 12.08, "volume": 169445.0}, {"date": "2023-12-06", "close": 12.03, "volume": 246999.0}, {"date": "2023-12-07", "close": 12.5, "volume": 374856.0}, {"date": "2023-12-08", "close": 8.79, "volume": 2409894.0}, {"date": "2023-12-11", "close": 7.87, "volume": 914712.0}, {"date": "2023-12-12", "close": 7.65, "volume": 704546.0}, {"date": "2023-12-13", "close": 7.54, "volume": 1074931.0}, {"date": "2023-12-14", "close": 7.86, "volume": 913236.0}, {"date": "2023-12-15", "close": 7.92, "volume": 1031479.0}, {"date": "2023-12-18", "close": 7.6, "volume": 592236.0}, {"date": "2023-12-19", "close": 7.66, "volume": 291957.0}, {"date": "2023-12-20", "close": 7.66, "volume": 258085.0}, {"date": "2023-12-21", "close": 7.78, "volume": 222554.0}, {"date": "2023-12-22", "close": 8.27, "volume": 501101.0}, {"date": "2023-12-26", "close": 8.58, "volume": 293830.0}, {"date": "2023-12-27", "close": 8.61, "volume": 277226.0}, {"date": "2023-12-28", "close": 8.49, "volume": 347720.0}, {"date": "2023-12-29", "close": 8.43, "volume": 255193.0}, {"date": "2024-01-02", "close": 8.11, "volume": 398053.0}, {"date": "2024-01-03", "close": 8.61, "volume": 635846.0}, {"date": "2024-01-04", "close": 8.3, "volume": 282050.0}, {"date": "2024-01-05", "close": 8.21, "volume": 207612.0}, {"date": "2024-01-08", "close": 8.29, "volume": 255880.0}, {"date": "2024-01-09", "close": 8.12, "volume": 165742.0}, {"date": "2024-01-10", "close": 8.14, "volume": 167668.0}, {"date": "2024-01-11", "close": 7.75, "volume": 249720.0}, {"date": "2024-01-12", "close": 7.96, "volume": 230728.0}, {"date": "2024-01-16", "close": 7.75, "volume": 309178.0}, {"date": "2024-01-17", "close": 7.17, "volume": 333761.0}, {"date": "2024-01-18", "close": 6.79, "volume": 770269.0}, {"date": "2024-01-19", "close": 6.73, "volume": 325299.0}, {"date": "2024-01-22", "close": 7.76, "volume": 882228.0}, {"date": "2024-01-23", "close": 7.38, "volume": 339293.0}, {"date": "2024-01-24", "close": 7.15, "volume": 298306.0}, {"date": "2024-01-25", "close": 7.26, "volume": 227988.0}, {"date": "2024-01-26", "close": 7.1, "volume": 145403.0}, {"date": "2024-01-29", "close": 6.91, "volume": 170797.0}, {"date": "2024-01-30", "close": 6.79, "volume": 297722.0}, {"date": "2024-01-31", "close": 6.33, "volume": 224747.0}, {"date": "2024-02-01", "close": 6.51, "volume": 726516.0}, {"date": "2024-02-02", "close": 6.24, "volume": 300170.0}, {"date": "2024-02-05", "close": 6.14, "volume": 224041.0}, {"date": "2024-02-06", "close": 5.96, "volume": 288738.0}, {"date": "2024-02-07", "close": 5.92, "volume": 841947.0}, {"date": "2024-02-08", "close": 5.93, "volume": 215393.0}, {"date": "2024-02-09", "close": 6.13, "volume": 143706.0}, {"date": "2024-02-12", "close": 6.5, "volume": 269777.0}, {"date": "2024-02-13", "close": 6.23, "volume": 360736.0}, {"date": "2024-02-14", "close": 6.84, "volume": 271196.0}, {"date": "2024-02-15", "close": 7.12, "volume": 274496.0}, {"date": "2024-02-16", "close": 7.15, "volume": 250340.0}, {"date": "2024-02-20", "close": 7.22, "volume": 187003.0}, {"date": "2024-02-21", "close": 7.15, "volume": 221682.0}, {"date": "2024-02-22", "close": 6.75, "volume": 401060.0}, {"date": "2024-02-23", "close": 6.45, "volume": 246181.0}, {"date": "2024-02-26", "close": 6.56, "volume": 168969.0}, {"date": "2024-02-27", "close": 6.41, "volume": 134387.0}, {"date": "2024-02-28", "close": 6.51, "volume": 150476.0}, {"date": "2024-02-29", "close": 6.76, "volume": 237987.0}, {"date": "2024-03-01", "close": 6.6, "volume": 139481.0}, {"date": "2024-03-04", "close": 6.49, "volume": 205001.0}, {"date": "2024-03-05", "close": 6.3, "volume": 141330.0}, {"date": "2024-03-06", "close": 6.15, "volume": 129368.0}, {"date": "2024-03-07", "close": 6.07, "volume": 184953.0}, {"date": "2024-03-08", "close": 5.79, "volume": 283588.0}, {"date": "2024-03-11", "close": 5.73, "volume": 256767.0}, {"date": "2024-03-12", "close": 5.76, "volume": 302942.0}, {"date": "2024-03-13", "close": 4.19, "volume": 2404683.0}, {"date": "2024-03-14", "close": 4.55, "volume": 997739.0}, {"date": "2024-03-15", "close": 4.59, "volume": 1192832.0}, {"date": "2024-03-18", "close": 4.6, "volume": 693265.0}, {"date": "2024-03-19", "close": 3.43, "volume": 2885142.0}, {"date": "2024-03-20", "close": 3.46, "volume": 1679895.0}, {"date": "2024-03-21", "close": 3.28, "volume": 1053371.0}, {"date": "2024-03-22", "close": 3.21, "volume": 908254.0}, {"date": "2024-03-25", "close": 3.23, "volume": 652803.0}, {"date": "2024-03-26", "close": 3.13, "volume": 1023347.0}, {"date": "2024-03-27", "close": 3.51, "volume": 1277946.0}, {"date": "2024-03-28", "close": 3.43, "volume": 865292.0}, {"date": "2024-04-01", "close": 3.3, "volume": 603680.0}, {"date": "2024-04-02", "close": 3.16, "volume": 501774.0}, {"date": "2024-04-03", "close": 3.06, "volume": 590839.0}, {"date": "2024-04-04", "close": 2.905, "volume": 550428.0}, {"date": "2024-04-05", "close": 2.63, "volume": 857652.0}, {"date": "2024-04-08", "close": 2.76, "volume": 502297.0}, {"date": "2024-04-09", "close": 2.82, "volume": 427409.0}, {"date": "2024-04-10", "close": 2.59, "volume": 492088.0}, {"date": "2024-04-11", "close": 2.66, "volume": 445069.0}, {"date": "2024-04-12", "close": 2.325, "volume": 583020.0}, {"date": "2024-04-15", "close": 2.02, "volume": 677624.0}, {"date": "2024-04-16", "close": 2.02, "volume": 573242.0}, {"date": "2024-04-17", "close": 2.01, "volume": 405835.0}, {"date": "2024-04-18", "close": 1.875, "volume": 449847.0}, {"date": "2024-04-19", "close": 1.85, "volume": 541957.0}, {"date": "2024-04-22", "close": 1.76, "volume": 938673.0}, {"date": "2024-04-23", "close": 1.58, "volume": 1166428.0}, {"date": "2024-04-24", "close": 1.75, "volume": 1186106.0}, {"date": "2024-04-25", "close": 1.87, "volume": 718514.0}, {"date": "2024-04-26", "close": 2.05, "volume": 670154.0}, {"date": "2024-04-29", "close": 2.03, "volume": 739680.0}, {"date": "2024-04-30", "close": 1.88, "volume": 571099.0}, {"date": "2024-05-01", "close": 1.84, "volume": 282322.0}, {"date": "2024-05-02", "close": 1.91, "volume": 252993.0}, {"date": "2024-05-03", "close": 2.015, "volume": 399923.0}, {"date": "2024-05-06", "close": 2.08, "volume": 394230.0}, {"date": "2024-05-07", "close": 1.99, "volume": 202703.0}, {"date": "2024-05-08", "close": 1.84, "volume": 341247.0}, {"date": "2024-05-09", "close": 1.68, "volume": 730487.0}, {"date": "2024-05-10", "close": 1.7, "volume": 469635.0}, {"date": "2024-05-13", "close": 1.73, "volume": 262626.0}, {"date": "2024-05-14", "close": 1.78, "volume": 199937.0}, {"date": "2024-05-15", "close": 1.78, "volume": 366425.0}, {"date": "2024-05-16", "close": 2.01, "volume": 397694.0}, {"date": "2024-05-17", "close": 2.04, "volume": 685555.0}, {"date": "2024-05-20", "close": 2.51, "volume": 4407567.0}, {"date": "2024-05-21", "close": 2.25, "volume": 1225924.0}, {"date": "2024-05-22", "close": 2.22, "volume": 546017.0}, {"date": "2024-05-23", "close": 2.21, "volume": 741212.0}, {"date": "2024-05-24", "close": 2.21, "volume": 356904.0}, {"date": "2024-05-28", "close": 2.56, "volume": 808898.0}, {"date": "2024-05-29", "close": 2.52, "volume": 520321.0}, {"date": "2024-05-30", "close": 2.42, "volume": 478425.0}, {"date": "2024-05-31", "close": 2.49, "volume": 383822.0}, {"date": "2024-06-03", "close": 2.57, "volume": 464395.0}, {"date": "2024-06-04", "close": 2.54, "volume": 397237.0}, {"date": "2024-06-05", "close": 2.49, "volume": 338491.0}, {"date": "2024-06-06", "close": 2.47, "volume": 317636.0}, {"date": "2024-06-07", "close": 2.19, "volume": 437760.0}, {"date": "2024-06-10", "close": 2.295, "volume": 306888.0}, {"date": "2024-06-11", "close": 2.13, "volume": 880559.0}, {"date": "2024-06-12", "close": 2.12, "volume": 376049.0}, {"date": "2024-06-13", "close": 2.29, "volume": 1071130.0}, {"date": "2024-06-14", "close": 2.12, "volume": 325576.0}, {"date": "2024-06-17", "close": 2.17, "volume": 263409.0}, {"date": "2024-06-18", "close": 4.07, "volume": 91425420.0}, {"date": "2024-06-20", "close": 3.81, "volume": 10031700.0}, {"date": "2024-06-21", "close": 3.64, "volume": 2859322.0}, {"date": "2024-06-24", "close": 3.35, "volume": 1723170.0}, {"date": "2024-06-25", "close": 2.935, "volume": 2639699.0}, {"date": "2024-06-26", "close": 3.165, "volume": 1608586.0}, {"date": "2024-06-27", "close": 3.12, "volume": 887181.0}, {"date": "2024-06-28", "close": 3.03, "volume": 4827564.0}, {"date": "2024-07-01", "close": 3.09, "volume": 1567613.0}, {"date": "2024-07-02", "close": 3.03, "volume": 369911.0}, {"date": "2024-07-03", "close": 3.23, "volume": 389629.0}, {"date": "2024-07-05", "close": 3.01, "volume": 521294.0}, {"date": "2024-07-08", "close": 2.95, "volume": 687866.0}, {"date": "2024-07-09", "close": 3.03, "volume": 454114.0}, {"date": "2024-07-10", "close": 3.27, "volume": 772614.0}, {"date": "2024-07-11", "close": 3.52, "volume": 752134.0}, {"date": "2024-07-12", "close": 3.33, "volume": 501990.0}, {"date": "2024-07-15", "close": 3.27, "volume": 519824.0}, {"date": "2024-07-16", "close": 3.39, "volume": 443676.0}, {"date": "2024-07-17", "close": 3.31, "volume": 854931.0}, {"date": "2024-07-18", "close": 3.04, "volume": 683050.0}, {"date": "2024-07-19", "close": 2.9, "volume": 476022.0}, {"date": "2024-07-22", "close": 3.09, "volume": 287380.0}, {"date": "2024-07-23", "close": 3.14, "volume": 263957.0}, {"date": "2024-07-24", "close": 3.06, "volume": 319203.0}, {"date": "2024-07-25", "close": 3.15, "volume": 179042.0}, {"date": "2024-07-26", "close": 3.4, "volume": 581310.0}, {"date": "2024-07-29", "close": 3.32, "volume": 424857.0}, {"date": "2024-07-30", "close": 3.22, "volume": 265776.0}, {"date": "2024-07-31", "close": 3.24, "volume": 378751.0}, {"date": "2024-08-01", "close": 3.17, "volume": 352714.0}, {"date": "2024-08-02", "close": 2.975, "volume": 341353.0}, {"date": "2024-08-05", "close": 2.81, "volume": 504440.0}, {"date": "2024-08-06", "close": 2.81, "volume": 243329.0}, {"date": "2024-08-07", "close": 3.03, "volume": 294271.0}, {"date": "2024-08-08", "close": 3.15, "volume": 273489.0}, {"date": "2024-08-09", "close": 3.17, "volume": 342738.0}, {"date": "2024-08-12", "close": 2.93, "volume": 399313.0}, {"date": "2024-08-13", "close": 3.0, "volume": 227506.0}, {"date": "2024-08-14", "close": 2.99, "volume": 228558.0}, {"date": "2024-08-15", "close": 3.14, "volume": 202461.0}, {"date": "2024-08-16", "close": 3.2, "volume": 223950.0}, {"date": "2024-08-19", "close": 3.42, "volume": 737052.0}, {"date": "2024-08-20", "close": 3.24, "volume": 286652.0}, {"date": "2024-08-21", "close": 3.28, "volume": 225393.0}, {"date": "2024-08-22", "close": 3.26, "volume": 116441.0}, {"date": "2024-08-23", "close": 3.33, "volume": 154721.0}, {"date": "2024-08-26", "close": 3.23, "volume": 102209.0}, {"date": "2024-08-27", "close": 3.13, "volume": 145120.0}, {"date": "2024-08-28", "close": 3.13, "volume": 90654.0}, {"date": "2024-08-29", "close": 3.09, "volume": 157638.0}, {"date": "2024-08-30", "close": 3.16, "volume": 42288.0}, {"date": "2024-09-03", "close": 3.04, "volume": 215698.0}, {"date": "2024-09-04", "close": 2.95, "volume": 224431.0}, {"date": "2024-09-05", "close": 3.0, "volume": 84421.0}, {"date": "2024-09-06", "close": 3.0, "volume": 148002.0}, {"date": "2024-09-09", "close": 2.91, "volume": 161160.0}, {"date": "2024-09-10", "close": 2.93, "volume": 115353.0}, {"date": "2024-09-11", "close": 3.3, "volume": 374493.0}, {"date": "2024-09-12", "close": 3.28, "volume": 274521.0}, {"date": "2024-09-13", "close": 3.3, "volume": 166566.0}, {"date": "2024-09-16", "close": 3.27, "volume": 242703.0}, {"date": "2024-09-17", "close": 3.27, "volume": 320856.0}, {"date": "2024-09-18", "close": 3.38, "volume": 710538.0}, {"date": "2024-09-19", "close": 3.44, "volume": 189692.0}, {"date": "2024-09-20", "close": 3.79, "volume": 975080.0}, {"date": "2024-09-23", "close": 4.51, "volume": 1671918.0}, {"date": "2024-09-24", "close": 4.46, "volume": 605398.0}, {"date": "2024-09-25", "close": 4.13, "volume": 444783.0}, {"date": "2024-09-26", "close": 4.09, "volume": 286614.0}, {"date": "2024-09-27", "close": 4.2, "volume": 1938923.0}, {"date": "2024-09-30", "close": 4.81, "volume": 1054917.0}, {"date": "2024-10-01", "close": 4.47, "volume": 633742.0}, {"date": "2024-10-02", "close": 4.425, "volume": 177992.0}, {"date": "2024-10-03", "close": 4.43, "volume": 229562.0}, {"date": "2024-10-04", "close": 4.44, "volume": 139500.0}, {"date": "2024-10-07", "close": 4.25, "volume": 323680.0}, {"date": "2024-10-08", "close": 4.46, "volume": 205363.0}, {"date": "2024-10-09", "close": 4.53, "volume": 300138.0}, {"date": "2024-10-10", "close": 4.35, "volume": 420934.0}, {"date": "2024-10-11", "close": 4.49, "volume": 246712.0}, {"date": "2024-10-14", "close": 4.45, "volume": 205151.0}, {"date": "2024-10-15", "close": 4.26, "volume": 341387.0}, {"date": "2024-10-16", "close": 4.385, "volume": 230701.0}, {"date": "2024-10-17", "close": 3.54, "volume": 1423462.0}, {"date": "2024-10-18", "close": 4.12, "volume": 917586.0}, {"date": "2024-10-21", "close": 3.94, "volume": 395990.0}, {"date": "2024-10-22", "close": 3.75, "volume": 267608.0}, {"date": "2024-10-23", "close": 3.6, "volume": 276311.0}, {"date": "2024-10-24", "close": 3.7, "volume": 205086.0}, {"date": "2024-10-25", "close": 3.8, "volume": 253295.0}, {"date": "2024-10-28", "close": 3.835, "volume": 224315.0}, {"date": "2024-10-29", "close": 3.93, "volume": 281713.0}, {"date": "2024-10-30", "close": 3.87, "volume": 130947.0}, {"date": "2024-10-31", "close": 3.72, "volume": 130724.0}, {"date": "2024-11-01", "close": 2.91, "volume": 1006405.0}, {"date": "2024-11-04", "close": 2.47, "volume": 1246903.0}, {"date": "2024-11-05", "close": 2.48, "volume": 579638.0}, {"date": "2024-11-06", "close": 2.69, "volume": 720192.0}, {"date": "2024-11-07", "close": 2.79, "volume": 433473.0}, {"date": "2024-11-08", "close": 2.64, "volume": 378221.0}, {"date": "2024-11-11", "close": 2.55, "volume": 619125.0}, {"date": "2024-11-12", "close": 2.54, "volume": 287524.0}, {"date": "2024-11-13", "close": 2.53, "volume": 279118.0}, {"date": "2024-11-14", "close": 2.71, "volume": 728006.0}, {"date": "2024-11-15", "close": 2.6, "volume": 379771.0}, {"date": "2024-11-18", "close": 2.65, "volume": 511491.0}, {"date": "2024-11-19", "close": 2.925, "volume": 646247.0}, {"date": "2024-11-20", "close": 3.03, "volume": 436839.0}, {"date": "2024-11-21", "close": 3.16, "volume": 420649.0}, {"date": "2024-11-22", "close": 3.29, "volume": 340406.0}, {"date": "2024-11-25", "close": 3.56, "volume": 308094.0}, {"date": "2024-11-26", "close": 3.26, "volume": 295211.0}, {"date": "2024-11-27", "close": 3.495, "volume": 382619.0}, {"date": "2024-11-29", "close": 3.39, "volume": 221287.0}, {"date": "2024-12-02", "close": 3.69, "volume": 767003.0}, {"date": "2024-12-03", "close": 3.66, "volume": 297268.0}, {"date": "2024-12-04", "close": 3.56, "volume": 266187.0}, {"date": "2024-12-05", "close": 3.46, "volume": 268833.0}, {"date": "2024-12-06", "close": 3.55, "volume": 124372.0}, {"date": "2024-12-09", "close": 3.47, "volume": 240042.0}, {"date": "2024-12-10", "close": 3.53, "volume": 226595.0}, {"date": "2024-12-11", "close": 3.525, "volume": 273739.0}, {"date": "2024-12-12", "close": 3.46, "volume": 289982.0}, {"date": "2024-12-13", "close": 3.36, "volume": 373198.0}, {"date": "2024-12-16", "close": 3.3, "volume": 298699.0}, {"date": "2024-12-17", "close": 3.18, "volume": 942315.0}, {"date": "2024-12-18", "close": 3.12, "volume": 599874.0}, {"date": "2024-12-19", "close": 3.01, "volume": 333280.0}, {"date": "2024-12-20", "close": 3.69, "volume": 2132287.0}, {"date": "2024-12-23", "close": 3.84, "volume": 1075013.0}, {"date": "2024-12-24", "close": 4.03, "volume": 294081.0}, {"date": "2024-12-26", "close": 4.37, "volume": 866332.0}, {"date": "2024-12-27", "close": 4.14, "volume": 629371.0}, {"date": "2024-12-30", "close": 4.26, "volume": 320454.0}, {"date": "2024-12-31", "close": 4.01, "volume": 294893.0}, {"date": "2025-01-02", "close": 4.09, "volume": 471630.0}, {"date": "2025-01-03", "close": 4.2, "volume": 896698.0}, {"date": "2025-01-06", "close": 4.48, "volume": 1552854.0}, {"date": "2025-01-07", "close": 4.15, "volume": 548817.0}, {"date": "2025-01-08", "close": 3.89, "volume": 509400.0}, {"date": "2025-01-10", "close": 4.13, "volume": 552327.0}, {"date": "2025-01-13", "close": 2.34, "volume": 4369945.0}, {"date": "2025-01-14", "close": 2.8, "volume": 1828678.0}, {"date": "2025-01-15", "close": 2.66, "volume": 721506.0}, {"date": "2025-01-16", "close": 2.66, "volume": 236489.0}, {"date": "2025-01-17", "close": 2.63, "volume": 356396.0}, {"date": "2025-01-21", "close": 2.44, "volume": 667233.0}, {"date": "2025-01-22", "close": 2.54, "volume": 244638.0}, {"date": "2025-01-23", "close": 2.44, "volume": 435874.0}, {"date": "2025-01-24", "close": 2.45, "volume": 370548.0}, {"date": "2025-01-27", "close": 2.22, "volume": 602691.0}, {"date": "2025-01-28", "close": 2.17, "volume": 249779.0}, {"date": "2025-01-29", "close": 2.07, "volume": 390558.0}, {"date": "2025-01-30", "close": 2.1, "volume": 287370.0}, {"date": "2025-01-31", "close": 2.0, "volume": 1103476.0}, {"date": "2025-02-03", "close": 1.88, "volume": 285334.0}, {"date": "2025-02-04", "close": 1.97, "volume": 185895.0}, {"date": "2025-02-05", "close": 2.27, "volume": 403662.0}, {"date": "2025-02-06", "close": 2.45, "volume": 507160.0}, {"date": "2025-02-07", "close": 2.34, "volume": 283319.0}, {"date": "2025-02-10", "close": 2.29, "volume": 198106.0}, {"date": "2025-02-11", "close": 2.2, "volume": 246588.0}, {"date": "2025-02-12", "close": 2.15, "volume": 241400.0}, {"date": "2025-02-13", "close": 2.24, "volume": 492551.0}, {"date": "2025-02-14", "close": 2.33, "volume": 308570.0}, {"date": "2025-02-18", "close": 2.37, "volume": 208189.0}, {"date": "2025-02-19", "close": 2.26, "volume": 569357.0}, {"date": "2025-02-20", "close": 2.2, "volume": 141967.0}, {"date": "2025-02-21", "close": 2.11, "volume": 347571.0}, {"date": "2025-02-24", "close": 1.89, "volume": 382097.0}, {"date": "2025-02-25", "close": 1.79, "volume": 427755.0}, {"date": "2025-02-26", "close": 1.75, "volume": 381007.0}, {"date": "2025-02-27", "close": 1.8, "volume": 243406.0}, {"date": "2025-02-28", "close": 1.7, "volume": 308599.0}, {"date": "2025-03-03", "close": 1.61, "volume": 193967.0}, {"date": "2025-03-04", "close": 1.92, "volume": 560866.0}, {"date": "2025-03-05", "close": 1.84, "volume": 357925.0}, {"date": "2025-03-06", "close": 1.73, "volume": 303673.0}, {"date": "2025-03-07", "close": 1.715, "volume": 368044.0}, {"date": "2025-03-10", "close": 1.92, "volume": 2091250.0}, {"date": "2025-03-11", "close": 2.02, "volume": 701629.0}, {"date": "2025-03-12", "close": 2.13, "volume": 830991.0}, {"date": "2025-03-13", "close": 1.89, "volume": 802896.0}, {"date": "2025-03-14", "close": 1.76, "volume": 816030.0}, {"date": "2025-03-17", "close": 2.08, "volume": 486734.0}, {"date": "2025-03-18", "close": 1.93, "volume": 217705.0}, {"date": "2025-03-19", "close": 1.94, "volume": 195544.0}, {"date": "2025-03-20", "close": 1.93, "volume": 115122.0}, {"date": "2025-03-21", "close": 1.94, "volume": 376186.0}, {"date": "2025-03-24", "close": 2.0, "volume": 130079.0}, {"date": "2025-03-25", "close": 1.87, "volume": 171039.0}, {"date": "2025-03-26", "close": 1.79, "volume": 123607.0}, {"date": "2025-03-27", "close": 1.8, "volume": 183181.0}, {"date": "2025-03-28", "close": 1.72, "volume": 228148.0}, {"date": "2025-03-31", "close": 1.6, "volume": 353349.0}, {"date": "2025-04-01", "close": 1.55, "volume": 281524.0}, {"date": "2025-04-02", "close": 1.63, "volume": 175457.0}, {"date": "2025-04-03", "close": 1.4, "volume": 424493.0}, {"date": "2025-04-04", "close": 1.36, "volume": 284733.0}, {"date": "2025-04-07", "close": 1.3, "volume": 214208.0}, {"date": "2025-04-08", "close": 1.27, "volume": 178599.0}, {"date": "2025-04-09", "close": 1.47, "volume": 303803.0}, {"date": "2025-04-10", "close": 1.36, "volume": 147531.0}, {"date": "2025-04-11", "close": 1.35, "volume": 170907.0}, {"date": "2025-04-14", "close": 1.37, "volume": 74498.0}, {"date": "2025-04-15", "close": 1.38, "volume": 125879.0}, {"date": "2025-04-16", "close": 1.29, "volume": 132165.0}, {"date": "2025-04-17", "close": 1.32, "volume": 128383.0}, {"date": "2025-04-21", "close": 1.25, "volume": 137465.0}, {"date": "2025-04-22", "close": 1.27, "volume": 225511.0}, {"date": "2025-04-23", "close": 1.35, "volume": 173875.0}, {"date": "2025-04-24", "close": 1.4, "volume": 102734.0}, {"date": "2025-04-25", "close": 1.43, "volume": 136154.0}, {"date": "2025-04-28", "close": 1.39, "volume": 144021.0}, {"date": "2025-04-29", "close": 1.42, "volume": 315410.0}, {"date": "2025-04-30", "close": 1.37, "volume": 70128.0}, {"date": "2025-05-01", "close": 1.43, "volume": 109308.0}, {"date": "2025-05-02", "close": 1.48, "volume": 250074.0}, {"date": "2025-05-05", "close": 1.48, "volume": 125303.0}, {"date": "2025-05-06", "close": 1.41, "volume": 149299.0}, {"date": "2025-05-07", "close": 1.44, "volume": 106178.0}, {"date": "2025-05-08", "close": 1.48, "volume": 65042.0}, {"date": "2025-05-09", "close": 1.48, "volume": 86897.0}, {"date": "2025-05-12", "close": 1.52, "volume": 217005.0}, {"date": "2025-05-13", "close": 1.64, "volume": 143271.0}, {"date": "2025-05-14", "close": 1.57, "volume": 95117.0}, {"date": "2025-05-15", "close": 1.72, "volume": 310115.0}, {"date": "2025-05-16", "close": 1.82, "volume": 773176.0}, {"date": "2025-05-19", "close": 2.02, "volume": 571351.0}, {"date": "2025-05-20", "close": 2.02, "volume": 233622.0}, {"date": "2025-05-21", "close": 1.96, "volume": 162289.0}, {"date": "2025-05-22", "close": 2.19, "volume": 283748.0}, {"date": "2025-05-23", "close": 2.27, "volume": 186743.0}, {"date": "2025-05-27", "close": 2.24, "volume": 184059.0}, {"date": "2025-05-28", "close": 2.2, "volume": 166061.0}, {"date": "2025-05-29", "close": 2.23, "volume": 86607.0}, {"date": "2025-05-30", "close": 2.08, "volume": 164892.0}, {"date": "2025-06-02", "close": 2.15, "volume": 108714.0}, {"date": "2025-06-03", "close": 2.1, "volume": 87428.0}, {"date": "2025-06-04", "close": 2.16, "volume": 81594.0}, {"date": "2025-06-05", "close": 2.2, "volume": 154316.0}, {"date": "2025-06-06", "close": 2.27, "volume": 330405.0}, {"date": "2025-06-09", "close": 2.54, "volume": 1357328.0}, {"date": "2025-06-10", "close": 2.08, "volume": 1896664.0}, {"date": "2025-06-11", "close": 2.185, "volume": 372916.0}, {"date": "2025-06-12", "close": 2.09, "volume": 244525.0}, {"date": "2025-06-13", "close": 1.95, "volume": 233703.0}, {"date": "2025-06-16", "close": 2.02, "volume": 143740.0}, {"date": "2025-06-17", "close": 1.98, "volume": 127147.0}, {"date": "2025-06-18", "close": 2.07, "volume": 327716.0}, {"date": "2025-06-20", "close": 2.23, "volume": 589348.0}, {"date": "2025-06-23", "close": 2.59, "volume": 922424.0}, {"date": "2025-06-24", "close": 2.61, "volume": 335796.0}, {"date": "2025-06-25", "close": 2.43, "volume": 318026.0}, {"date": "2025-06-26", "close": 2.4, "volume": 88926.0}, {"date": "2025-06-27", "close": 2.46, "volume": 92874.0}, {"date": "2025-06-30", "close": 2.45, "volume": 58064.0}, {"date": "2025-07-01", "close": 2.34, "volume": 93648.0}, {"date": "2025-07-02", "close": 2.61, "volume": 138473.0}, {"date": "2025-07-03", "close": 2.6, "volume": 79600.0}, {"date": "2025-07-07", "close": 2.5, "volume": 224172.0}, {"date": "2025-07-08", "close": 2.52, "volume": 157851.0}, {"date": "2025-07-09", "close": 2.83, "volume": 305171.0}, {"date": "2025-07-10", "close": 2.88, "volume": 139841.0}, {"date": "2025-07-11", "close": 2.87, "volume": 88131.0}, {"date": "2025-07-14", "close": 2.59, "volume": 490533.0}, {"date": "2025-07-15", "close": 2.46, "volume": 467757.0}, {"date": "2025-07-16", "close": 2.53, "volume": 109001.0}, {"date": "2025-07-17", "close": 2.51, "volume": 156349.0}, {"date": "2025-07-18", "close": 2.42, "volume": 176378.0}, {"date": "2025-07-21", "close": 2.35, "volume": 196664.0}, {"date": "2025-07-22", "close": 2.25, "volume": 207299.0}, {"date": "2025-07-23", "close": 2.43, "volume": 227928.0}, {"date": "2025-07-24", "close": 2.3, "volume": 158942.0}, {"date": "2025-07-25", "close": 2.27, "volume": 136195.0}, {"date": "2025-07-28", "close": 2.29, "volume": 145559.0}, {"date": "2025-07-29", "close": 2.12, "volume": 266298.0}, {"date": "2025-07-30", "close": 2.19, "volume": 79313.0}, {"date": "2025-07-31", "close": 2.17, "volume": 193037.0}, {"date": "2025-08-01", "close": 2.05, "volume": 94913.0}, {"date": "2025-08-04", "close": 2.05, "volume": 141950.0}, {"date": "2025-08-05", "close": 2.17, "volume": 55877.0}, {"date": "2025-08-06", "close": 2.13, "volume": 89317.0}, {"date": "2025-08-07", "close": 2.07, "volume": 355135.0}, {"date": "2025-08-08", "close": 2.01, "volume": 145946.0}, {"date": "2025-08-11", "close": 1.99, "volume": 97365.0}, {"date": "2025-08-12", "close": 2.08, "volume": 115649.0}, {"date": "2025-08-13", "close": 2.15, "volume": 102174.0}, {"date": "2025-08-14", "close": 2.13, "volume": 53353.0}, {"date": "2025-08-15", "close": 2.06, "volume": 69384.0}, {"date": "2025-08-18", "close": 2.01, "volume": 379197.0}, {"date": "2025-08-19", "close": 1.97, "volume": 82398.0}, {"date": "2025-08-20", "close": 1.94, "volume": 164909.0}, {"date": "2025-08-21", "close": 1.92, "volume": 128393.0}, {"date": "2025-08-22", "close": 2.05, "volume": 101635.0}, {"date": "2025-08-25", "close": 2.03, "volume": 100063.0}, {"date": "2025-08-26", "close": 1.97, "volume": 83119.0}, {"date": "2025-08-27", "close": 2.02, "volume": 66317.0}, {"date": "2025-08-28", "close": 2.0, "volume": 60046.0}, {"date": "2025-08-29", "close": 1.95, "volume": 106431.0}, {"date": "2025-09-02", "close": 2.01, "volume": 390677.0}, {"date": "2025-09-03", "close": 2.05, "volume": 115350.0}, {"date": "2025-09-04", "close": 2.09, "volume": 66272.0}, {"date": "2025-09-05", "close": 2.22, "volume": 215915.0}, {"date": "2025-09-08", "close": 2.37, "volume": 352627.0}, {"date": "2025-09-09", "close": 2.31, "volume": 96234.0}, {"date": "2025-09-10", "close": 2.22, "volume": 230848.0}, {"date": "2025-09-11", "close": 2.32, "volume": 129858.0}, {"date": "2025-09-12", "close": 2.35, "volume": 110855.0}, {"date": "2025-09-15", "close": 2.43, "volume": 209374.0}, {"date": "2025-09-16", "close": 2.44, "volume": 140110.0}, {"date": "2025-09-17", "close": 2.43, "volume": 199510.0}, {"date": "2025-09-18", "close": 2.49, "volume": 227726.0}, {"date": "2025-09-19", "close": 2.25, "volume": 500330.0}, {"date": "2025-09-22", "close": 2.38, "volume": 116892.0}, {"date": "2025-09-23", "close": 2.34, "volume": 82689.0}, {"date": "2025-09-24", "close": 2.36, "volume": 268166.0}, {"date": "2025-09-25", "close": 2.57, "volume": 363642.0}, {"date": "2025-09-26", "close": 2.57, "volume": 144903.0}, {"date": "2025-09-29", "close": 2.62, "volume": 180851.0}, {"date": "2025-09-30", "close": 2.58, "volume": 121191.0}, {"date": "2025-10-01", "close": 2.65, "volume": 81753.0}, {"date": "2025-10-02", "close": 2.65, "volume": 101358.0}, {"date": "2025-10-03", "close": 2.63, "volume": 130648.0}, {"date": "2025-10-06", "close": 2.92, "volume": 319993.0}, {"date": "2025-10-07", "close": 2.82, "volume": 170881.0}, {"date": "2025-10-08", "close": 2.91, "volume": 117943.0}, {"date": "2025-10-09", "close": 3.09, "volume": 209238.0}, {"date": "2025-10-10", "close": 3.04, "volume": 284566.0}, {"date": "2025-10-13", "close": 3.09, "volume": 181534.0}, {"date": "2025-10-14", "close": 3.19, "volume": 224106.0}, {"date": "2025-10-15", "close": 3.32, "volume": 205688.0}, {"date": "2025-10-16", "close": 2.91, "volume": 204086.0}, {"date": "2025-10-17", "close": 2.96, "volume": 195309.0}, {"date": "2025-10-20", "close": 3.07, "volume": 108064.0}, {"date": "2025-10-21", "close": 3.0, "volume": 116134.0}, {"date": "2025-10-22", "close": 2.91, "volume": 266870.0}, {"date": "2025-10-23", "close": 3.13, "volume": 205152.0}, {"date": "2025-10-24", "close": 3.35, "volume": 407839.0}, {"date": "2025-10-27", "close": 3.17, "volume": 136378.0}, {"date": "2025-10-28", "close": 3.13, "volume": 71708.0}, {"date": "2025-10-29", "close": 2.93, "volume": 301534.0}, {"date": "2025-10-30", "close": 2.89, "volume": 142985.0}, {"date": "2025-10-31", "close": 2.84, "volume": 373461.0}, {"date": "2025-11-03", "close": 3.04, "volume": 124922.0}, {"date": "2025-11-04", "close": 2.97, "volume": 84330.0}, {"date": "2025-11-05", "close": 2.94, "volume": 115987.0}, {"date": "2025-11-06", "close": 3.03, "volume": 199669.0}, {"date": "2025-11-07", "close": 3.04, "volume": 204153.0}, {"date": "2025-11-10", "close": 3.0, "volume": 1766736.0}, {"date": "2025-11-11", "close": 3.21, "volume": 1114575.0}, {"date": "2025-11-12", "close": 3.32, "volume": 294652.0}, {"date": "2025-11-13", "close": 3.22, "volume": 254981.0}, {"date": "2025-11-14", "close": 3.2, "volume": 89511.0}, {"date": "2025-11-17", "close": 3.12, "volume": 154137.0}, {"date": "2025-11-18", "close": 3.17, "volume": 148064.0}, {"date": "2025-11-19", "close": 3.11, "volume": 126673.0}, {"date": "2025-11-20", "close": 2.9, "volume": 239557.0}, {"date": "2025-11-21", "close": 2.91, "volume": 158591.0}, {"date": "2025-11-24", "close": 3.01, "volume": 99675.0}, {"date": "2025-11-25", "close": 3.07, "volume": 107815.0}, {"date": "2025-11-26", "close": 3.03, "volume": 143939.0}, {"date": "2025-11-28", "close": 3.06, "volume": 94473.0}, {"date": "2025-12-01", "close": 3.15, "volume": 157044.0}, {"date": "2025-12-02", "close": 3.14, "volume": 103477.0}, {"date": "2025-12-03", "close": 3.24, "volume": 137294.0}, {"date": "2025-12-04", "close": 3.29, "volume": 122212.0}, {"date": "2025-12-05", "close": 3.25, "volume": 56584.0}, {"date": "2025-12-08", "close": 3.29, "volume": 301304.0}, {"date": "2025-12-09", "close": 3.53, "volume": 207475.0}, {"date": "2025-12-10", "close": 3.52, "volume": 492019.0}, {"date": "2025-12-11", "close": 3.62, "volume": 613663.0}, {"date": "2025-12-12", "close": 3.06, "volume": 365787.0}, {"date": "2025-12-15", "close": 3.0, "volume": 263971.0}, {"date": "2025-12-16", "close": 3.11, "volume": 113130.0}, {"date": "2025-12-17", "close": 2.85, "volume": 482848.0}, {"date": "2025-12-18", "close": 3.08, "volume": 216545.0}, {"date": "2025-12-19", "close": 3.35, "volume": 259437.0}, {"date": "2025-12-22", "close": 3.89, "volume": 608285.0}, {"date": "2025-12-23", "close": 4.43, "volume": 913386.0}, {"date": "2025-12-24", "close": 4.44, "volume": 319331.0}, {"date": "2025-12-26", "close": 4.73, "volume": 343458.0}, {"date": "2025-12-29", "close": 5.27, "volume": 911483.0}, {"date": "2025-12-30", "close": 5.37, "volume": 1158623.0}, {"date": "2025-12-31", "close": 5.29, "volume": 334762.0}, {"date": "2026-01-02", "close": 5.53, "volume": 411797.0}, {"date": "2026-01-05", "close": 5.34, "volume": 487102.0}, {"date": "2026-01-06", "close": 5.79, "volume": 476315.0}, {"date": "2026-01-07", "close": 5.68, "volume": 523367.0}, {"date": "2026-01-08", "close": 5.65, "volume": 285542.0}, {"date": "2026-01-09", "close": 5.47, "volume": 436508.0}, {"date": "2026-01-12", "close": 5.52, "volume": 350743.0}, {"date": "2026-01-13", "close": 5.88, "volume": 787893.0}, {"date": "2026-01-14", "close": 5.81, "volume": 328595.0}, {"date": "2026-01-15", "close": 5.79, "volume": 458476.0}, {"date": "2026-01-16", "close": 5.98, "volume": 356180.0}, {"date": "2026-01-20", "close": 5.68, "volume": 368119.0}, {"date": "2026-01-21", "close": 5.63, "volume": 304340.0}, {"date": "2026-01-22", "close": 5.8, "volume": 270424.0}, {"date": "2026-01-23", "close": 5.87, "volume": 204762.0}, {"date": "2026-01-26", "close": 5.62, "volume": 288961.0}, {"date": "2026-01-27", "close": 5.95, "volume": 422723.0}, {"date": "2026-01-28", "close": 5.88, "volume": 345520.0}, {"date": "2026-01-29", "close": 5.77, "volume": 231256.0}, {"date": "2026-01-30", "close": 5.56, "volume": 313750.0}, {"date": "2026-02-02", "close": 5.56, "volume": 191862.0}, {"date": "2026-02-03", "close": 5.98, "volume": 466816.0}, {"date": "2026-02-04", "close": 5.29, "volume": 659181.0}, {"date": "2026-02-05", "close": 5.15, "volume": 458048.0}, {"date": "2026-02-06", "close": 5.7, "volume": 285143.0}, {"date": "2026-02-09", "close": 5.87, "volume": 222544.0}, {"date": "2026-02-10", "close": 5.81, "volume": 300567.0}, {"date": "2026-02-11", "close": 5.89, "volume": 171437.0}, {"date": "2026-02-12", "close": 5.7, "volume": 220504.0}, {"date": "2026-02-13", "close": 5.86, "volume": 151475.0}, {"date": "2026-02-17", "close": 5.67, "volume": 156280.0}, {"date": "2026-02-18", "close": 5.69, "volume": 169430.0}, {"date": "2026-02-19", "close": 5.63, "volume": 149947.0}, {"date": "2026-02-20", "close": 5.57, "volume": 113927.0}, {"date": "2026-02-23", "close": 5.41, "volume": 117278.0}, {"date": "2026-02-24", "close": 5.6, "volume": 155356.0}, {"date": "2026-02-25", "close": 5.16, "volume": 1197914.0}, {"date": "2026-02-26", "close": 5.19, "volume": 395070.0}, {"date": "2026-02-27", "close": 5.02, "volume": 215467.0}, {"date": "2026-03-02", "close": 5.24, "volume": 176084.0}, {"date": "2026-03-03", "close": 5.12, "volume": 149286.0}, {"date": "2026-03-04", "close": 5.36, "volume": 127254.0}, {"date": "2026-03-05", "close": 5.31, "volume": 120795.0}, {"date": "2026-03-06", "close": 5.01, "volume": 205267.0}, {"date": "2026-03-09", "close": 5.08, "volume": 153972.0}, {"date": "2026-03-10", "close": 5.2, "volume": 239418.0}, {"date": "2026-03-11", "close": 5.1, "volume": 170313.0}, {"date": "2026-03-12", "close": 4.79, "volume": 359535.0}, {"date": "2026-03-13", "close": 4.67, "volume": 203820.0}, {"date": "2026-03-16", "close": 4.85, "volume": 345724.0}, {"date": "2026-03-17", "close": 3.66, "volume": 1116034.0}, {"date": "2026-03-18", "close": 3.39, "volume": 726381.0}, {"date": "2026-03-19", "close": 3.74, "volume": 527017.0}, {"date": "2026-03-20", "close": 3.62, "volume": 381111.0}, {"date": "2026-03-23", "close": 3.64, "volume": 262124.0}, {"date": "2026-03-24", "close": 3.55, "volume": 388155.0}, {"date": "2026-03-25", "close": 3.62, "volume": 253854.0}, {"date": "2026-03-26", "close": 3.36, "volume": 278677.0}, {"date": "2026-03-27", "close": 3.1, "volume": 353609.0}, {"date": "2026-03-30", "close": 3.01, "volume": 391577.0}, {"date": "2026-03-31", "close": 3.32, "volume": 257125.0}, {"date": "2026-04-01", "close": 3.49, "volume": 274389.0}, {"date": "2026-04-02", "close": 3.55, "volume": 203013.0}, {"date": "2026-04-06", "close": 3.79, "volume": 268272.0}, {"date": "2026-04-07", "close": 3.73, "volume": 280983.0}, {"date": "2026-04-08", "close": 3.9, "volume": 173955.0}, {"date": "2026-04-09", "close": 3.78, "volume": 152392.0}, {"date": "2026-04-10", "close": 3.69, "volume": 81533.0}, {"date": "2026-04-13", "close": 3.77, "volume": 223376.0}, {"date": "2026-04-14", "close": 3.73, "volume": 172316.0}, {"date": "2026-04-15", "close": 3.75, "volume": 303759.0}, {"date": "2026-04-16", "close": 4.0, "volume": 236211.0}, {"date": "2026-04-17", "close": 4.11, "volume": 251963.0}, {"date": "2026-04-20", "close": 4.07, "volume": 194080.0}, {"date": "2026-04-21", "close": 4.02, "volume": 180363.0}, {"date": "2026-04-22", "close": 4.07, "volume": 274523.0}, {"date": "2026-04-23", "close": 3.89, "volume": 126135.0}, {"date": "2026-04-24", "close": 3.96, "volume": 116715.0}, {"date": "2026-04-27", "close": 3.8, "volume": 130133.0}, {"date": "2026-04-28", "close": 3.52, "volume": 193873.0}, {"date": "2026-04-29", "close": 3.5, "volume": 115165.0}, {"date": "2026-04-30", "close": 3.52, "volume": 254835.0}, {"date": "2026-05-01", "close": 3.68, "volume": 193606.0}, {"date": "2026-05-04", "close": 3.65, "volume": 237671.0}, {"date": "2026-05-05", "close": 3.71, "volume": 157933.0}, {"date": "2026-05-06", "close": 3.84, "volume": 139121.0}, {"date": "2026-05-07", "close": 3.74, "volume": 115494.0}, {"date": "2026-05-08", "close": 3.93, "volume": 146960.0}, {"date": "2026-05-11", "close": 3.76, "volume": 369917.0}, {"date": "2026-05-12", "close": 3.66, "volume": 147251.0}, {"date": "2026-05-13", "close": 3.73, "volume": 161910.0}, {"date": "2026-05-14", "close": 3.91, "volume": 133826.0}, {"date": "2026-05-15", "close": 3.76, "volume": 154160.0}, {"date": "2026-05-18", "close": 3.77, "volume": 396087.0}, {"date": "2026-05-19", "close": 3.7, "volume": 204782.0}, {"date": "2026-05-20", "close": 3.65, "volume": 89939.0}, {"date": "2026-05-21", "close": 4.21, "volume": 447295.0}, {"date": "2026-05-22", "close": 4.79, "volume": 574336.0}, {"date": "2026-05-26", "close": 4.98, "volume": 458290.0}, {"date": "2026-05-27", "close": 5.18, "volume": 246838.0}, {"date": "2026-05-28", "close": 5.75, "volume": 796987.0}, {"date": "2026-05-29", "close": 5.62, "volume": 623828.0}, {"date": "2026-06-01", "close": 5.72, "volume": 349128.0}, {"date": "2026-06-02", "close": 5.8, "volume": 390522.0}, {"date": "2026-06-03", "close": 5.64, "volume": 712577.0}, {"date": "2026-06-04", "close": 5.4, "volume": 202456.0}, {"date": "2026-06-05", "close": 4.72, "volume": 365305.0}, {"date": "2026-06-08", "close": 4.495, "volume": 296980.0}, {"date": "2026-06-09", "close": 4.18, "volume": 332376.0}, {"date": "2026-06-10", "close": 4.29, "volume": 271308.0}, {"date": "2026-06-11", "close": 4.59, "volume": 236919.0}, {"date": "2026-06-12", "close": 4.83, "volume": 301185.0}, {"date": "2026-06-15", "close": 2.755, "volume": 5254613.0}, {"date": "2026-06-16", "close": 2.99, "volume": 2607353.0}, {"date": "2026-06-17", "close": 2.56, "volume": 2551367.0}, {"date": "2026-06-18", "close": 2.4, "volume": 2058359.0}, {"date": "2026-06-22", "close": 2.42, "volume": 1013969.0}, {"date": "2026-06-23", "close": 2.39, "volume": 912913.0}, {"date": "2026-06-24", "close": 2.35, "volume": 532470.0}, {"date": "2026-06-25", "close": 2.05, "volume": 1495353.0}, {"date": "2026-06-26", "close": 2.07, "volume": 1619228.0}, {"date": "2026-06-29", "close": 2.04, "volume": 718442.0}, {"date": "2026-06-30", "close": 2.1, "volume": 680453.0}, {"date": "2026-07-01", "close": 2.11, "volume": 747226.0}, {"date": "2026-07-02", "close": 1.93, "volume": 541225.0}, {"date": "2026-07-06", "close": 1.96, "volume": 371877.0}, {"date": "2026-07-07", "close": 1.87, "volume": 924401.0}, {"date": "2026-07-08", "close": 1.94, "volume": 551087.0}, {"date": "2026-07-09", "close": 1.87, "volume": 562089.0}, {"date": "2026-07-10", "close": 1.91, "volume": 324095.0}, {"date": "2026-07-13", "close": 1.9, "volume": 431848.0}, {"date": "2026-07-14", "close": 1.86, "volume": 247862.0}, {"date": "2026-07-15", "close": 1.75, "volume": 586720.0}, {"date": "2026-07-16", "close": 1.66, "volume": 384896.0}, {"date": "2026-07-17", "close": 1.615, "volume": 379512.0}, {"date": "2026-07-20", "close": 1.65, "volume": 353735.0}, {"date": "2026-07-21", "close": 1.73, "volume": 290456.0}, {"date": "2026-07-22", "close": 1.71, "volume": 377738.0}, {"date": "2026-07-23", "close": 1.76, "volume": 493293.0}, {"date": "2026-07-24", "close": 1.73, "volume": 429839.0}, {"date": "2026-07-27", "close": 1.82, "volume": 408069.0}, {"date": "2026-07-28", "close": 1.72, "volume": 373225.0}, {"date": "2026-07-29", "close": 1.66, "volume": 232434.0}, {"date": "2026-07-30", "close": 1.7, "volume": 166920.0}, {"date": "2026-07-31", "close": 1.68, "volume": 315580.0}, {"date": "2026-08-03", "close": 1.66, "volume": 405407.0}, {"date": "2026-08-04", "close": 1.69, "volume": 345255.0}, {"date": "2026-08-05", "close": 1.72, "volume": 497333.0}, {"date": "2026-08-06", "close": 1.72, "volume": 232842.0}, {"date": "2026-08-07", "close": 1.73, "volume": 353261.0}], "refreshing": true}