{"ticker": "CSTE", "overview": {"name": "Caesarstone Ltd. - Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CSTE", "has_prices": true, "as_of": "2026-10-30", "last": 1.72, "prev_close": 1.69, "change": 0.030000000000000027, "change_pct": 0.017751479289940846, "session_volume": 156743.0, "vwap_5": 1.8033244195901177, "vwap_20": 2.1944521889880138, "vwap_60": 2.857653813584405, "vwap_250": 1.1316615498321008, "high_52w": 3.56, "low_52w": 0.6182, "avg_volume_20": 70920.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-043894", "src": "13DG", "ticker": "CSTE", "cik": "1504379", "company": "Caesarstone Ltd.", "company_raw": "Caesarstone Ltd.", "who": "Caesarstone Ltd.", "who_key": "Caesarstone Ltd.", "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": null, "country": "", "headline": "Caesarstone Ltd. moves to a 30.19% activist stake in CSTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1504379/0001493152-26-043894-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58485}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-043894", "src": "13DG", "ticker": "CSTE", "cik": "1504379", "company": "Caesarstone Ltd.", "company_raw": "Caesarstone Ltd.", "who": "Caesarstone Ltd.", "who_key": "Caesarstone Ltd.", "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": null, "country": "", "headline": "Caesarstone Ltd. moves to a 30.19% activist stake in CSTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1504379/0001493152-26-043894-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58485}], "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": "Caesarstone Ltd. - Ordinary Shares", "new_value": "Caesarstone Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001504379", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001504379", "applied": 1, "detected_at": "2026-09-11T07:46:19.488531"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CSTE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 35.35, "volume": 243966.0}, {"date": "2016-11-01", "close": 34.85, "volume": 409438.0}, {"date": "2016-11-02", "close": 29.6, "volume": 3272084.0}, {"date": "2016-11-03", "close": 28.35, "volume": 939897.0}, {"date": "2016-11-04", "close": 27.8, "volume": 417346.0}, {"date": "2016-11-07", "close": 27.25, "volume": 363301.0}, {"date": "2016-11-08", "close": 26.9, "volume": 358176.0}, {"date": "2016-11-09", "close": 27.1, "volume": 418372.0}, {"date": "2016-11-10", "close": 28.15, "volume": 534797.0}, {"date": "2016-11-11", "close": 28.225, "volume": 449491.0}, {"date": "2016-11-14", "close": 28.9, "volume": 335637.0}, {"date": "2016-11-15", "close": 28.7, "volume": 200806.0}, {"date": "2016-11-16", "close": 28.95, "volume": 175485.0}, {"date": "2016-11-17", "close": 29.35, "volume": 180358.0}, {"date": "2016-11-18", "close": 29.45, "volume": 166162.0}, {"date": "2016-11-21", "close": 29.0, "volume": 235764.0}, {"date": "2016-11-22", "close": 28.8, "volume": 178234.0}, {"date": "2016-11-23", "close": 28.75, "volume": 189697.0}, {"date": "2016-11-25", "close": 28.35, "volume": 137806.0}, {"date": "2016-11-28", "close": 28.25, "volume": 355914.0}, {"date": "2016-11-29", "close": 27.85, "volume": 178502.0}, {"date": "2016-11-30", "close": 27.2, "volume": 229501.0}, {"date": "2016-12-01", "close": 26.7, "volume": 337776.0}, {"date": "2016-12-02", "close": 27.6, "volume": 557747.0}, {"date": "2016-12-05", "close": 28.8, "volume": 553648.0}, {"date": "2016-12-06", "close": 30.65, "volume": 538109.0}, {"date": "2016-12-07", "close": 31.45, "volume": 420870.0}, {"date": "2016-12-08", "close": 31.45, "volume": 279391.0}, {"date": "2016-12-09", "close": 31.25, "volume": 252702.0}, {"date": "2016-12-12", "close": 30.9, "volume": 210948.0}, {"date": "2016-12-13", "close": 30.85, "volume": 305268.0}, {"date": "2016-12-14", "close": 30.85, "volume": 222915.0}, {"date": "2016-12-15", "close": 30.7, "volume": 303788.0}, {"date": "2016-12-16", "close": 29.05, "volume": 594977.0}, {"date": "2016-12-19", "close": 27.95, "volume": 529060.0}, {"date": "2016-12-20", "close": 28.6, "volume": 669754.0}, {"date": "2016-12-21", "close": 29.8, "volume": 271857.0}, {"date": "2016-12-22", "close": 29.15, "volume": 210154.0}, {"date": "2016-12-23", "close": 28.95, "volume": 97692.0}, {"date": "2016-12-27", "close": 29.4, "volume": 191670.0}, {"date": "2016-12-28", "close": 28.65, "volume": 145913.0}, {"date": "2016-12-29", "close": 28.55, "volume": 157417.0}, {"date": "2016-12-30", "close": 28.65, "volume": 108039.0}, {"date": "2017-01-03", "close": 29.1, "volume": 224130.0}, {"date": "2017-01-04", "close": 30.15, "volume": 162629.0}, {"date": "2017-01-05", "close": 29.6, "volume": 156513.0}, {"date": "2017-01-06", "close": 29.35, "volume": 111950.0}, {"date": "2017-01-09", "close": 29.1, "volume": 95194.0}, {"date": "2017-01-10", "close": 29.65, "volume": 143124.0}, {"date": "2017-01-11", "close": 29.75, "volume": 141565.0}, {"date": "2017-01-12", "close": 29.0, "volume": 171218.0}, {"date": "2017-01-13", "close": 29.45, "volume": 82109.0}, {"date": "2017-01-17", "close": 29.05, "volume": 102096.0}, {"date": "2017-01-18", "close": 29.25, "volume": 82199.0}, {"date": "2017-01-19", "close": 28.35, "volume": 154750.0}, {"date": "2017-01-20", "close": 28.55, "volume": 100643.0}, {"date": "2017-01-23", "close": 28.85, "volume": 212717.0}, {"date": "2017-01-24", "close": 29.4, "volume": 280103.0}, {"date": "2017-01-25", "close": 29.95, "volume": 257825.0}, {"date": "2017-01-26", "close": 30.05, "volume": 185673.0}, {"date": "2017-01-27", "close": 30.0, "volume": 136141.0}, {"date": "2017-01-30", "close": 29.95, "volume": 272452.0}, {"date": "2017-01-31", "close": 30.35, "volume": 177411.0}, {"date": "2017-02-01", "close": 30.3, "volume": 188518.0}, {"date": "2017-02-02", "close": 30.25, "volume": 197540.0}, {"date": "2017-02-03", "close": 30.6, "volume": 183234.0}, {"date": "2017-02-06", "close": 30.7, "volume": 247121.0}, {"date": "2017-02-07", "close": 30.0, "volume": 349607.0}, {"date": "2017-02-08", "close": 32.65, "volume": 1616676.0}, {"date": "2017-02-09", "close": 33.45, "volume": 437552.0}, {"date": "2017-02-10", "close": 34.1, "volume": 248822.0}, {"date": "2017-02-13", "close": 35.2, "volume": 330867.0}, {"date": "2017-02-14", "close": 34.7, "volume": 170076.0}, {"date": "2017-02-15", "close": 34.7, "volume": 197330.0}, {"date": "2017-02-16", "close": 34.4, "volume": 140824.0}, {"date": "2017-02-17", "close": 34.1, "volume": 117280.0}, {"date": "2017-02-21", "close": 34.45, "volume": 182334.0}, {"date": "2017-02-22", "close": 34.3, "volume": 106115.0}, {"date": "2017-02-23", "close": 33.9, "volume": 128972.0}, {"date": "2017-02-24", "close": 33.6, "volume": 87825.0}, {"date": "2017-02-27", "close": 33.75, "volume": 146567.0}, {"date": "2017-02-28", "close": 33.4, "volume": 199477.0}, {"date": "2017-03-01", "close": 33.85, "volume": 317545.0}, {"date": "2017-03-02", "close": 34.05, "volume": 178257.0}, {"date": "2017-03-03", "close": 33.85, "volume": 132171.0}, {"date": "2017-03-06", "close": 33.1, "volume": 149036.0}, {"date": "2017-03-07", "close": 32.8, "volume": 264922.0}, {"date": "2017-03-08", "close": 33.05, "volume": 188407.0}, {"date": "2017-03-09", "close": 32.8, "volume": 104659.0}, {"date": "2017-03-10", "close": 33.15, "volume": 91284.0}, {"date": "2017-03-13", "close": 32.75, "volume": 87906.0}, {"date": "2017-03-14", "close": 32.8, "volume": 90822.0}, {"date": "2017-03-15", "close": 33.25, "volume": 79513.0}, {"date": "2017-03-16", "close": 33.85, "volume": 139275.0}, {"date": "2017-03-17", "close": 33.65, "volume": 118049.0}, {"date": "2017-03-20", "close": 33.3, "volume": 64888.0}, {"date": "2017-03-21", "close": 32.6, "volume": 167828.0}, {"date": "2017-03-22", "close": 33.3, "volume": 200316.0}, {"date": "2017-03-23", "close": 33.55, "volume": 143428.0}, {"date": "2017-03-24", "close": 35.45, "volume": 973623.0}, {"date": "2017-03-27", "close": 35.25, "volume": 270733.0}, {"date": "2017-03-28", "close": 35.3, "volume": 219837.0}, {"date": "2017-03-29", "close": 35.1, "volume": 206560.0}, {"date": "2017-03-30", "close": 35.45, "volume": 109657.0}, {"date": "2017-03-31", "close": 36.25, "volume": 231464.0}, {"date": "2017-04-03", "close": 35.7, "volume": 360307.0}, {"date": "2017-04-04", "close": 35.55, "volume": 188726.0}, {"date": "2017-04-05", "close": 35.65, "volume": 248743.0}, {"date": "2017-04-06", "close": 36.0, "volume": 151351.0}, {"date": "2017-04-07", "close": 35.95, "volume": 100629.0}, {"date": "2017-04-10", "close": 36.05, "volume": 177919.0}, {"date": "2017-04-11", "close": 36.3, "volume": 107420.0}, {"date": "2017-04-12", "close": 36.1, "volume": 150069.0}, {"date": "2017-04-13", "close": 36.1, "volume": 139593.0}, {"date": "2017-04-17", "close": 36.65, "volume": 82658.0}, {"date": "2017-04-18", "close": 36.6, "volume": 118680.0}, {"date": "2017-04-19", "close": 37.5, "volume": 191145.0}, {"date": "2017-04-20", "close": 37.55, "volume": 155126.0}, {"date": "2017-04-21", "close": 37.7, "volume": 154918.0}, {"date": "2017-04-24", "close": 38.65, "volume": 248315.0}, {"date": "2017-04-25", "close": 39.35, "volume": 271219.0}, {"date": "2017-04-26", "close": 39.55, "volume": 180591.0}, {"date": "2017-04-27", "close": 39.6, "volume": 144201.0}, {"date": "2017-04-28", "close": 39.7, "volume": 294500.0}, {"date": "2017-05-01", "close": 40.05, "volume": 95869.0}, {"date": "2017-05-02", "close": 40.1, "volume": 114161.0}, {"date": "2017-05-03", "close": 39.95, "volume": 138590.0}, {"date": "2017-05-04", "close": 40.1, "volume": 106643.0}, {"date": "2017-05-05", "close": 40.55, "volume": 462693.0}, {"date": "2017-05-08", "close": 40.15, "volume": 266398.0}, {"date": "2017-05-09", "close": 40.2, "volume": 329765.0}, {"date": "2017-05-10", "close": 43.75, "volume": 554127.0}, {"date": "2017-05-11", "close": 41.15, "volume": 569380.0}, {"date": "2017-05-12", "close": 39.5, "volume": 248616.0}, {"date": "2017-05-15", "close": 40.9, "volume": 466758.0}, {"date": "2017-05-16", "close": 40.5, "volume": 210531.0}, {"date": "2017-05-17", "close": 38.85, "volume": 275375.0}, {"date": "2017-05-18", "close": 39.3, "volume": 223303.0}, {"date": "2017-05-19", "close": 39.45, "volume": 153901.0}, {"date": "2017-05-22", "close": 39.45, "volume": 125614.0}, {"date": "2017-05-23", "close": 38.8, "volume": 137268.0}, {"date": "2017-05-24", "close": 38.35, "volume": 147398.0}, {"date": "2017-05-25", "close": 38.2, "volume": 112842.0}, {"date": "2017-05-26", "close": 38.05, "volume": 261431.0}, {"date": "2017-05-30", "close": 37.55, "volume": 133505.0}, {"date": "2017-05-31", "close": 37.55, "volume": 212521.0}, {"date": "2017-06-01", "close": 38.0, "volume": 154552.0}, {"date": "2017-06-02", "close": 37.4, "volume": 207935.0}, {"date": "2017-06-05", "close": 37.55, "volume": 267743.0}, {"date": "2017-06-06", "close": 37.0, "volume": 147520.0}, {"date": "2017-06-07", "close": 36.75, "volume": 168274.0}, {"date": "2017-06-08", "close": 36.3, "volume": 258706.0}, {"date": "2017-06-09", "close": 36.7, "volume": 287509.0}, {"date": "2017-06-12", "close": 35.3, "volume": 443192.0}, {"date": "2017-06-13", "close": 35.9, "volume": 662558.0}, {"date": "2017-06-14", "close": 35.5, "volume": 799745.0}, {"date": "2017-06-15", "close": 34.8, "volume": 385984.0}, {"date": "2017-06-16", "close": 34.0, "volume": 560636.0}, {"date": "2017-06-19", "close": 34.7, "volume": 329395.0}, {"date": "2017-06-20", "close": 34.7, "volume": 204477.0}, {"date": "2017-06-21", "close": 34.15, "volume": 220746.0}, {"date": "2017-06-22", "close": 35.2, "volume": 524414.0}, {"date": "2017-06-23", "close": 34.85, "volume": 890276.0}, {"date": "2017-06-26", "close": 34.85, "volume": 144056.0}, {"date": "2017-06-27", "close": 34.65, "volume": 156964.0}, {"date": "2017-06-28", "close": 35.2, "volume": 261628.0}, {"date": "2017-06-29", "close": 34.6, "volume": 183847.0}, {"date": "2017-06-30", "close": 35.05, "volume": 119064.0}, {"date": "2017-07-03", "close": 35.0, "volume": 62628.0}, {"date": "2017-07-05", "close": 34.85, "volume": 122450.0}, {"date": "2017-07-06", "close": 34.1, "volume": 117004.0}, {"date": "2017-07-07", "close": 34.75, "volume": 120496.0}, {"date": "2017-07-10", "close": 35.0, "volume": 155897.0}, {"date": "2017-07-11", "close": 34.85, "volume": 143094.0}, {"date": "2017-07-12", "close": 35.55, "volume": 127422.0}, {"date": "2017-07-13", "close": 36.0, "volume": 184877.0}, {"date": "2017-07-14", "close": 35.45, "volume": 113434.0}, {"date": "2017-07-17", "close": 37.3, "volume": 402580.0}, {"date": "2017-07-18", "close": 35.75, "volume": 236264.0}, {"date": "2017-07-19", "close": 35.85, "volume": 133572.0}, {"date": "2017-07-20", "close": 35.9, "volume": 148766.0}, {"date": "2017-07-21", "close": 35.1, "volume": 203084.0}, {"date": "2017-07-24", "close": 35.05, "volume": 135771.0}, {"date": "2017-07-25", "close": 35.95, "volume": 143574.0}, {"date": "2017-07-26", "close": 35.9, "volume": 132453.0}, {"date": "2017-07-27", "close": 35.8, "volume": 121200.0}, {"date": "2017-07-28", "close": 35.05, "volume": 161234.0}, {"date": "2017-07-31", "close": 35.1, "volume": 132345.0}, {"date": "2017-08-01", "close": 35.2, "volume": 173371.0}, {"date": "2017-08-02", "close": 30.55, "volume": 1368680.0}, {"date": "2017-08-03", "close": 30.05, "volume": 541831.0}, {"date": "2017-08-04", "close": 30.75, "volume": 269463.0}, {"date": "2017-08-07", "close": 30.4, "volume": 165265.0}, {"date": "2017-08-08", "close": 29.8, "volume": 186387.0}, {"date": "2017-08-09", "close": 29.9, "volume": 204823.0}, {"date": "2017-08-10", "close": 28.9, "volume": 258377.0}, {"date": "2017-08-11", "close": 28.8, "volume": 210442.0}, {"date": "2017-08-14", "close": 29.8, "volume": 304678.0}, {"date": "2017-08-15", "close": 29.5, "volume": 184918.0}, {"date": "2017-08-16", "close": 29.6, "volume": 153851.0}, {"date": "2017-08-17", "close": 29.5, "volume": 171338.0}, {"date": "2017-08-18", "close": 29.1, "volume": 123455.0}, {"date": "2017-08-21", "close": 28.85, "volume": 85994.0}, {"date": "2017-08-22", "close": 29.2, "volume": 102895.0}, {"date": "2017-08-23", "close": 28.65, "volume": 120920.0}, {"date": "2017-08-24", "close": 28.35, "volume": 142765.0}, {"date": "2017-08-25", "close": 28.8, "volume": 97821.0}, {"date": "2017-08-28", "close": 29.05, "volume": 147943.0}, {"date": "2017-08-29", "close": 28.6, "volume": 230810.0}, {"date": "2017-08-30", "close": 28.9, "volume": 212112.0}, {"date": "2017-08-31", "close": 28.975, "volume": 249545.0}, {"date": "2017-09-01", "close": 29.0, "volume": 155764.0}, {"date": "2017-09-05", "close": 29.0, "volume": 216289.0}, {"date": "2017-09-06", "close": 29.5, "volume": 169195.0}, {"date": "2017-09-07", "close": 29.25, "volume": 95729.0}, {"date": "2017-09-08", "close": 29.4, "volume": 68041.0}, {"date": "2017-09-11", "close": 29.35, "volume": 91498.0}, {"date": "2017-09-12", "close": 29.2, "volume": 135279.0}, {"date": "2017-09-13", "close": 29.85, "volume": 195166.0}, {"date": "2017-09-14", "close": 29.0, "volume": 113961.0}, {"date": "2017-09-15", "close": 29.5, "volume": 193600.0}, {"date": "2017-09-18", "close": 28.95, "volume": 168311.0}, {"date": "2017-09-19", "close": 28.65, "volume": 133247.0}, {"date": "2017-09-20", "close": 28.6, "volume": 188087.0}, {"date": "2017-09-21", "close": 28.5, "volume": 210742.0}, {"date": "2017-09-22", "close": 28.65, "volume": 251260.0}, {"date": "2017-09-25", "close": 28.0, "volume": 263575.0}, {"date": "2017-09-26", "close": 28.4, "volume": 277760.0}, {"date": "2017-09-27", "close": 29.6, "volume": 401714.0}, {"date": "2017-09-28", "close": 29.85, "volume": 123557.0}, {"date": "2017-09-29", "close": 29.8, "volume": 82736.0}, {"date": "2017-10-02", "close": 30.15, "volume": 133683.0}, {"date": "2017-10-03", "close": 30.2, "volume": 72856.0}, {"date": "2017-10-04", "close": 30.1, "volume": 70086.0}, {"date": "2017-10-05", "close": 30.1, "volume": 67035.0}, {"date": "2017-10-06", "close": 29.7, "volume": 119013.0}, {"date": "2017-10-09", "close": 29.1, "volume": 149977.0}, {"date": "2017-10-10", "close": 29.35, "volume": 121980.0}, {"date": "2017-10-11", "close": 29.25, "volume": 110065.0}, {"date": "2017-10-12", "close": 29.25, "volume": 77393.0}, {"date": "2017-10-13", "close": 29.15, "volume": 90007.0}, {"date": "2017-10-16", "close": 29.25, "volume": 106138.0}, {"date": "2017-10-17", "close": 29.05, "volume": 58993.0}, {"date": "2017-10-18", "close": 29.0, "volume": 107874.0}, {"date": "2017-10-19", "close": 29.3, "volume": 131196.0}, {"date": "2017-10-20", "close": 29.45, "volume": 71357.0}, {"date": "2017-10-23", "close": 28.9, "volume": 92019.0}, {"date": "2017-10-24", "close": 28.85, "volume": 58237.0}, {"date": "2017-10-25", "close": 28.5, "volume": 89811.0}, {"date": "2017-10-26", "close": 28.8, "volume": 89581.0}, {"date": "2017-10-27", "close": 28.75, "volume": 93597.0}, {"date": "2017-10-30", "close": 28.35, "volume": 148877.0}, {"date": "2017-10-31", "close": 28.3, "volume": 219771.0}, {"date": "2017-11-01", "close": 25.75, "volume": 814710.0}, {"date": "2017-11-02", "close": 23.65, "volume": 692669.0}, {"date": "2017-11-03", "close": 23.4, "volume": 411169.0}, {"date": "2017-11-06", "close": 24.1, "volume": 236034.0}, {"date": "2017-11-07", "close": 24.4, "volume": 283925.0}, {"date": "2017-11-08", "close": 24.7, "volume": 206017.0}, {"date": "2017-11-09", "close": 24.6, "volume": 133527.0}, {"date": "2017-11-10", "close": 24.25, "volume": 136383.0}, {"date": "2017-11-13", "close": 24.55, "volume": 407252.0}, {"date": "2017-11-14", "close": 25.9, "volume": 272274.0}, {"date": "2017-11-15", "close": 25.1, "volume": 169012.0}, {"date": "2017-11-16", "close": 25.05, "volume": 140016.0}, {"date": "2017-11-17", "close": 25.15, "volume": 315746.0}, {"date": "2017-11-20", "close": 25.0, "volume": 170634.0}, {"date": "2017-11-21", "close": 25.0, "volume": 134122.0}, {"date": "2017-11-22", "close": 24.65, "volume": 109667.0}, {"date": "2017-11-24", "close": 24.7, "volume": 61481.0}, {"date": "2017-11-27", "close": 24.1, "volume": 188426.0}, {"date": "2017-11-28", "close": 24.4, "volume": 178628.0}, {"date": "2017-11-29", "close": 25.0, "volume": 92637.0}, {"date": "2017-11-30", "close": 24.9, "volume": 109730.0}, {"date": "2017-12-01", "close": 24.55, "volume": 195129.0}, {"date": "2017-12-04", "close": 24.5, "volume": 151113.0}, {"date": "2017-12-05", "close": 24.1, "volume": 165646.0}, {"date": "2017-12-06", "close": 23.45, "volume": 356229.0}, {"date": "2017-12-07", "close": 23.7, "volume": 175598.0}, {"date": "2017-12-08", "close": 23.5, "volume": 109093.0}, {"date": "2017-12-11", "close": 23.25, "volume": 95990.0}, {"date": "2017-12-12", "close": 22.95, "volume": 118161.0}, {"date": "2017-12-13", "close": 23.4, "volume": 242686.0}, {"date": "2017-12-14", "close": 21.9, "volume": 1502548.0}, {"date": "2017-12-15", "close": 22.0, "volume": 929354.0}, {"date": "2017-12-18", "close": 21.6, "volume": 716704.0}, {"date": "2017-12-19", "close": 21.3, "volume": 535985.0}, {"date": "2017-12-20", "close": 22.2, "volume": 388578.0}, {"date": "2017-12-21", "close": 22.6, "volume": 196893.0}, {"date": "2017-12-22", "close": 22.2, "volume": 129595.0}, {"date": "2017-12-26", "close": 22.45, "volume": 145720.0}, {"date": "2017-12-27", "close": 22.2, "volume": 115676.0}, {"date": "2017-12-28", "close": 22.05, "volume": 205571.0}, {"date": "2017-12-29", "close": 22.0, "volume": 218888.0}, {"date": "2018-01-02", "close": 22.25, "volume": 150117.0}, {"date": "2018-01-03", "close": 22.15, "volume": 179797.0}, {"date": "2018-01-04", "close": 23.05, "volume": 252784.0}, {"date": "2018-01-05", "close": 23.75, "volume": 304067.0}, {"date": "2018-01-08", "close": 25.1, "volume": 523498.0}, {"date": "2018-01-09", "close": 25.35, "volume": 411351.0}, {"date": "2018-01-10", "close": 24.9, "volume": 156179.0}, {"date": "2018-01-11", "close": 24.5, "volume": 223705.0}, {"date": "2018-01-12", "close": 24.5, "volume": 263264.0}, {"date": "2018-01-16", "close": 24.3, "volume": 198140.0}, {"date": "2018-01-17", "close": 24.4, "volume": 216014.0}, {"date": "2018-01-18", "close": 23.7, "volume": 270891.0}, {"date": "2018-01-19", "close": 23.7, "volume": 445644.0}, {"date": "2018-01-22", "close": 23.0, "volume": 637144.0}, {"date": "2018-01-23", "close": 21.95, "volume": 408898.0}, {"date": "2018-01-24", "close": 21.35, "volume": 357476.0}, {"date": "2018-01-25", "close": 21.25, "volume": 391973.0}, {"date": "2018-01-26", "close": 21.55, "volume": 313079.0}, {"date": "2018-01-29", "close": 21.8, "volume": 370516.0}, {"date": "2018-01-30", "close": 21.45, "volume": 300546.0}, {"date": "2018-01-31", "close": 21.2, "volume": 255686.0}, {"date": "2018-02-01", "close": 21.1, "volume": 276693.0}, {"date": "2018-02-02", "close": 20.8, "volume": 274468.0}, {"date": "2018-02-05", "close": 20.45, "volume": 433110.0}, {"date": "2018-02-06", "close": 20.9, "volume": 407270.0}, {"date": "2018-02-07", "close": 21.85, "volume": 557997.0}, {"date": "2018-02-08", "close": 21.45, "volume": 783515.0}, {"date": "2018-02-09", "close": 21.45, "volume": 636845.0}, {"date": "2018-02-12", "close": 21.55, "volume": 451055.0}, {"date": "2018-02-13", "close": 21.75, "volume": 481240.0}, {"date": "2018-02-14", "close": 21.8, "volume": 271985.0}, {"date": "2018-02-15", "close": 21.9, "volume": 160786.0}, {"date": "2018-02-16", "close": 22.05, "volume": 156881.0}, {"date": "2018-02-20", "close": 21.6, "volume": 264372.0}, {"date": "2018-02-21", "close": 21.75, "volume": 139749.0}, {"date": "2018-02-22", "close": 21.7, "volume": 193360.0}, {"date": "2018-02-23", "close": 21.85, "volume": 183174.0}, {"date": "2018-02-26", "close": 21.65, "volume": 264648.0}, {"date": "2018-02-27", "close": 21.7, "volume": 194296.0}, {"date": "2018-02-28", "close": 21.65, "volume": 271048.0}, {"date": "2018-03-01", "close": 20.45, "volume": 238976.0}, {"date": "2018-03-02", "close": 20.45, "volume": 190463.0}, {"date": "2018-03-05", "close": 20.1, "volume": 157231.0}, {"date": "2018-03-06", "close": 20.7, "volume": 198624.0}, {"date": "2018-03-07", "close": 21.1, "volume": 203052.0}, {"date": "2018-03-08", "close": 21.05, "volume": 253736.0}, {"date": "2018-03-09", "close": 21.2, "volume": 139714.0}, {"date": "2018-03-12", "close": 21.2, "volume": 80181.0}, {"date": "2018-03-13", "close": 21.15, "volume": 103749.0}, {"date": "2018-03-14", "close": 20.05, "volume": 223256.0}, {"date": "2018-03-15", "close": 20.25, "volume": 204693.0}, {"date": "2018-03-16", "close": 19.95, "volume": 208971.0}, {"date": "2018-03-19", "close": 19.6, "volume": 150042.0}, {"date": "2018-03-20", "close": 19.55, "volume": 143685.0}, {"date": "2018-03-21", "close": 20.1, "volume": 172729.0}, {"date": "2018-03-22", "close": 19.0, "volume": 681951.0}, {"date": "2018-03-23", "close": 18.7, "volume": 239409.0}, {"date": "2018-03-26", "close": 18.95, "volume": 187327.0}, {"date": "2018-03-27", "close": 19.05, "volume": 222609.0}, {"date": "2018-03-28", "close": 19.2, "volume": 399165.0}, {"date": "2018-03-29", "close": 19.65, "volume": 159906.0}, {"date": "2018-04-02", "close": 18.95, "volume": 210976.0}, {"date": "2018-04-03", "close": 19.4, "volume": 101674.0}, {"date": "2018-04-04", "close": 20.15, "volume": 249516.0}, {"date": "2018-04-05", "close": 20.65, "volume": 189744.0}, {"date": "2018-04-06", "close": 20.25, "volume": 123116.0}, {"date": "2018-04-09", "close": 19.9, "volume": 124739.0}, {"date": "2018-04-10", "close": 20.1, "volume": 78112.0}, {"date": "2018-04-11", "close": 19.95, "volume": 198357.0}, {"date": "2018-04-12", "close": 19.7, "volume": 259817.0}, {"date": "2018-04-13", "close": 19.7, "volume": 68088.0}, {"date": "2018-04-16", "close": 19.65, "volume": 119301.0}, {"date": "2018-04-17", "close": 19.45, "volume": 168046.0}, {"date": "2018-04-18", "close": 19.4, "volume": 183089.0}, {"date": "2018-04-19", "close": 19.0, "volume": 309622.0}, {"date": "2018-04-20", "close": 18.8, "volume": 158610.0}, {"date": "2018-04-23", "close": 19.0, "volume": 146305.0}, {"date": "2018-04-24", "close": 18.55, "volume": 215325.0}, {"date": "2018-04-25", "close": 18.3, "volume": 93343.0}, {"date": "2018-04-26", "close": 19.0, "volume": 115542.0}, {"date": "2018-04-27", "close": 18.95, "volume": 73419.0}, {"date": "2018-04-30", "close": 18.45, "volume": 123529.0}, {"date": "2018-05-01", "close": 18.7, "volume": 107618.0}, {"date": "2018-05-02", "close": 18.7, "volume": 167704.0}, {"date": "2018-05-03", "close": 18.5, "volume": 155176.0}, {"date": "2018-05-04", "close": 18.75, "volume": 71858.0}, {"date": "2018-05-07", "close": 18.4, "volume": 130006.0}, {"date": "2018-05-08", "close": 18.45, "volume": 388791.0}, {"date": "2018-05-09", "close": 13.1, "volume": 2753627.0}, {"date": "2018-05-10", "close": 12.675, "volume": 976171.0}, {"date": "2018-05-11", "close": 12.85, "volume": 1100039.0}, {"date": "2018-05-14", "close": 13.65, "volume": 913722.0}, {"date": "2018-05-15", "close": 13.75, "volume": 751166.0}, {"date": "2018-05-16", "close": 14.7, "volume": 1851733.0}, {"date": "2018-05-17", "close": 15.1, "volume": 2033140.0}, {"date": "2018-05-18", "close": 15.15, "volume": 633743.0}, {"date": "2018-05-21", "close": 15.3, "volume": 412909.0}, {"date": "2018-05-22", "close": 15.35, "volume": 288663.0}, {"date": "2018-05-23", "close": 15.45, "volume": 473223.0}, {"date": "2018-05-24", "close": 15.25, "volume": 398231.0}, {"date": "2018-05-25", "close": 15.2, "volume": 244996.0}, {"date": "2018-05-29", "close": 14.55, "volume": 439705.0}, {"date": "2018-05-30", "close": 15.15, "volume": 778665.0}, {"date": "2018-05-31", "close": 15.65, "volume": 634444.0}, {"date": "2018-06-01", "close": 15.95, "volume": 638542.0}, {"date": "2018-06-04", "close": 15.9, "volume": 367304.0}, {"date": "2018-06-05", "close": 16.15, "volume": 1005275.0}, {"date": "2018-06-06", "close": 16.55, "volume": 422945.0}, {"date": "2018-06-07", "close": 16.85, "volume": 477295.0}, {"date": "2018-06-08", "close": 16.95, "volume": 404054.0}, {"date": "2018-06-11", "close": 17.2, "volume": 476332.0}, {"date": "2018-06-12", "close": 16.7, "volume": 459114.0}, {"date": "2018-06-13", "close": 16.55, "volume": 430846.0}, {"date": "2018-06-14", "close": 16.65, "volume": 360819.0}, {"date": "2018-06-15", "close": 16.4, "volume": 275078.0}, {"date": "2018-06-18", "close": 16.95, "volume": 413666.0}, {"date": "2018-06-19", "close": 17.3, "volume": 427366.0}, {"date": "2018-06-20", "close": 17.4, "volume": 330103.0}, {"date": "2018-06-21", "close": 16.7, "volume": 342642.0}, {"date": "2018-06-22", "close": 16.5, "volume": 1016360.0}, {"date": "2018-06-25", "close": 16.0, "volume": 298462.0}, {"date": "2018-06-26", "close": 16.5, "volume": 391751.0}, {"date": "2018-06-27", "close": 15.55, "volume": 346621.0}, {"date": "2018-06-28", "close": 15.05, "volume": 487086.0}, {"date": "2018-06-29", "close": 15.1, "volume": 185906.0}, {"date": "2018-07-02", "close": 15.75, "volume": 199404.0}, {"date": "2018-07-03", "close": 15.35, "volume": 177075.0}, {"date": "2018-07-05", "close": 15.65, "volume": 147015.0}, {"date": "2018-07-06", "close": 15.4, "volume": 137388.0}, {"date": "2018-07-09", "close": 15.8, "volume": 133831.0}, {"date": "2018-07-10", "close": 15.8, "volume": 158376.0}, {"date": "2018-07-11", "close": 15.75, "volume": 133252.0}, {"date": "2018-07-12", "close": 15.55, "volume": 92701.0}, {"date": "2018-07-13", "close": 15.55, "volume": 73711.0}, {"date": "2018-07-16", "close": 15.45, "volume": 113246.0}, {"date": "2018-07-17", "close": 15.5, "volume": 88779.0}, {"date": "2018-07-18", "close": 15.9, "volume": 92956.0}, {"date": "2018-07-19", "close": 16.25, "volume": 155715.0}, {"date": "2018-07-20", "close": 16.0, "volume": 80277.0}, {"date": "2018-07-23", "close": 15.85, "volume": 136207.0}, {"date": "2018-07-24", "close": 16.0, "volume": 189041.0}, {"date": "2018-07-25", "close": 14.95, "volume": 179641.0}, {"date": "2018-07-26", "close": 14.5, "volume": 165209.0}, {"date": "2018-07-27", "close": 14.35, "volume": 137218.0}, {"date": "2018-07-30", "close": 14.8, "volume": 122541.0}, {"date": "2018-07-31", "close": 15.75, "volume": 223302.0}, {"date": "2018-08-01", "close": 14.5, "volume": 263421.0}, {"date": "2018-08-02", "close": 15.0, "volume": 179782.0}, {"date": "2018-08-03", "close": 15.25, "volume": 180525.0}, {"date": "2018-08-06", "close": 15.0, "volume": 176119.0}, {"date": "2018-08-07", "close": 14.75, "volume": 178904.0}, {"date": "2018-08-08", "close": 17.95, "volume": 961577.0}, {"date": "2018-08-09", "close": 18.5, "volume": 492963.0}, {"date": "2018-08-10", "close": 18.45, "volume": 309994.0}, {"date": "2018-08-13", "close": 17.5, "volume": 237641.0}, {"date": "2018-08-14", "close": 17.25, "volume": 290392.0}, {"date": "2018-08-15", "close": 17.0, "volume": 226778.0}, {"date": "2018-08-16", "close": 17.55, "volume": 260981.0}, {"date": "2018-08-17", "close": 17.55, "volume": 214135.0}, {"date": "2018-08-20", "close": 18.8, "volume": 427973.0}, {"date": "2018-08-21", "close": 18.85, "volume": 251240.0}, {"date": "2018-08-22", "close": 18.7, "volume": 136490.0}, {"date": "2018-08-23", "close": 18.55, "volume": 137896.0}, {"date": "2018-08-24", "close": 18.9, "volume": 325929.0}, {"date": "2018-08-27", "close": 18.85, "volume": 118089.0}, {"date": "2018-08-28", "close": 18.8, "volume": 110610.0}, {"date": "2018-08-29", "close": 19.0, "volume": 145763.0}, {"date": "2018-08-30", "close": 18.75, "volume": 104635.0}, {"date": "2018-08-31", "close": 18.95, "volume": 149394.0}, {"date": "2018-09-04", "close": 19.1, "volume": 203982.0}, {"date": "2018-09-05", "close": 19.35, "volume": 171601.0}, {"date": "2018-09-06", "close": 19.2, "volume": 107412.0}, {"date": "2018-09-07", "close": 19.2, "volume": 136886.0}, {"date": "2018-09-10", "close": 19.1, "volume": 109061.0}, {"date": "2018-09-11", "close": 19.15, "volume": 74923.0}, {"date": "2018-09-12", "close": 18.95, "volume": 92882.0}, {"date": "2018-09-13", "close": 18.8, "volume": 46990.0}, {"date": "2018-09-14", "close": 19.0, "volume": 42130.0}, {"date": "2018-09-17", "close": 20.0, "volume": 287507.0}, {"date": "2018-09-18", "close": 21.0, "volume": 374285.0}, {"date": "2018-09-19", "close": 20.6, "volume": 113552.0}, {"date": "2018-09-20", "close": 20.8, "volume": 108041.0}, {"date": "2018-09-21", "close": 21.3, "volume": 294236.0}, {"date": "2018-09-24", "close": 20.85, "volume": 138182.0}, {"date": "2018-09-25", "close": 20.65, "volume": 79011.0}, {"date": "2018-09-26", "close": 20.75, "volume": 338168.0}, {"date": "2018-09-27", "close": 18.85, "volume": 197003.0}, {"date": "2018-09-28", "close": 18.55, "volume": 333448.0}, {"date": "2018-10-01", "close": 17.98, "volume": 154331.0}, {"date": "2018-10-02", "close": 17.95, "volume": 152141.0}, {"date": "2018-10-03", "close": 18.1, "volume": 178842.0}, {"date": "2018-10-04", "close": 17.55, "volume": 104184.0}, {"date": "2018-10-05", "close": 17.18, "volume": 254480.0}, {"date": "2018-10-08", "close": 17.25, "volume": 161669.0}, {"date": "2018-10-09", "close": 16.54, "volume": 106987.0}, {"date": "2018-10-10", "close": 16.36, "volume": 174098.0}, {"date": "2018-10-11", "close": 16.66, "volume": 153610.0}, {"date": "2018-10-12", "close": 16.9, "volume": 166287.0}, {"date": "2018-10-15", "close": 16.87, "volume": 83898.0}, {"date": "2018-10-16", "close": 17.74, "volume": 118204.0}, {"date": "2018-10-17", "close": 17.58, "volume": 259246.0}, {"date": "2018-10-18", "close": 17.11, "volume": 289562.0}, {"date": "2018-10-19", "close": 16.62, "volume": 163530.0}, {"date": "2018-10-22", "close": 16.63, "volume": 168128.0}, {"date": "2018-10-23", "close": 16.43, "volume": 139022.0}, {"date": "2018-10-24", "close": 15.39, "volume": 159237.0}, {"date": "2018-10-25", "close": 15.84, "volume": 159387.0}, {"date": "2018-10-26", "close": 15.63, "volume": 111689.0}, {"date": "2018-10-29", "close": 15.66, "volume": 120595.0}, {"date": "2018-10-30", "close": 16.03, "volume": 128377.0}, {"date": "2018-10-31", "close": 15.79, "volume": 170168.0}, {"date": "2018-11-01", "close": 16.49, "volume": 210784.0}, {"date": "2018-11-02", "close": 16.3, "volume": 333306.0}, {"date": "2018-11-05", "close": 16.23, "volume": 119389.0}, {"date": "2018-11-06", "close": 16.79, "volume": 396993.0}, {"date": "2018-11-07", "close": 14.78, "volume": 645247.0}, {"date": "2018-11-08", "close": 14.775, "volume": 324691.0}, {"date": "2018-11-09", "close": 14.62, "volume": 317270.0}, {"date": "2018-11-12", "close": 14.64, "volume": 343891.0}, {"date": "2018-11-13", "close": 14.87, "volume": 290689.0}, {"date": "2018-11-14", "close": 14.74, "volume": 345333.0}, {"date": "2018-11-15", "close": 15.29, "volume": 241344.0}, {"date": "2018-11-16", "close": 15.36, "volume": 119932.0}, {"date": "2018-11-19", "close": 15.24, "volume": 146939.0}, {"date": "2018-11-20", "close": 14.83, "volume": 179966.0}, {"date": "2018-11-21", "close": 15.22, "volume": 120646.0}, {"date": "2018-11-23", "close": 15.55, "volume": 105273.0}, {"date": "2018-11-26", "close": 15.75, "volume": 179092.0}, {"date": "2018-11-27", "close": 15.76, "volume": 120351.0}, {"date": "2018-11-28", "close": 16.2, "volume": 159239.0}, {"date": "2018-11-29", "close": 15.8, "volume": 95025.0}, {"date": "2018-11-30", "close": 15.65, "volume": 110934.0}, {"date": "2018-12-03", "close": 15.65, "volume": 71905.0}, {"date": "2018-12-04", "close": 14.92, "volume": 181450.0}, {"date": "2018-12-06", "close": 14.64, "volume": 205265.0}, {"date": "2018-12-07", "close": 15.02, "volume": 134718.0}, {"date": "2018-12-10", "close": 15.4, "volume": 299096.0}, {"date": "2018-12-11", "close": 15.23, "volume": 109791.0}, {"date": "2018-12-12", "close": 14.92, "volume": 228752.0}, {"date": "2018-12-13", "close": 14.56, "volume": 261596.0}, {"date": "2018-12-14", "close": 14.67, "volume": 246737.0}, {"date": "2018-12-17", "close": 14.34, "volume": 140019.0}, {"date": "2018-12-18", "close": 13.96, "volume": 120411.0}, {"date": "2018-12-19", "close": 14.06, "volume": 159516.0}, {"date": "2018-12-20", "close": 13.54, "volume": 127258.0}, {"date": "2018-12-21", "close": 13.09, "volume": 132815.0}, {"date": "2018-12-24", "close": 12.84, "volume": 223136.0}, {"date": "2018-12-26", "close": 12.74, "volume": 563106.0}, {"date": "2018-12-27", "close": 13.74, "volume": 269154.0}, {"date": "2018-12-28", "close": 13.25, "volume": 169443.0}, {"date": "2018-12-31", "close": 13.58, "volume": 103294.0}, {"date": "2019-01-02", "close": 13.81, "volume": 166698.0}, {"date": "2019-01-03", "close": 13.86, "volume": 114354.0}, {"date": "2019-01-04", "close": 14.18, "volume": 91167.0}, {"date": "2019-01-07", "close": 14.24, "volume": 99643.0}, {"date": "2019-01-08", "close": 14.05, "volume": 127657.0}, {"date": "2019-01-09", "close": 14.44, "volume": 142568.0}, {"date": "2019-01-10", "close": 14.03, "volume": 83291.0}, {"date": "2019-01-11", "close": 14.11, "volume": 157484.0}, {"date": "2019-01-14", "close": 13.97, "volume": 96653.0}, {"date": "2019-01-15", "close": 14.61, "volume": 285486.0}, {"date": "2019-01-16", "close": 15.06, "volume": 152480.0}, {"date": "2019-01-17", "close": 15.21, "volume": 88637.0}, {"date": "2019-01-18", "close": 15.37, "volume": 121556.0}, {"date": "2019-01-22", "close": 14.74, "volume": 106744.0}, {"date": "2019-01-23", "close": 14.67, "volume": 60180.0}, {"date": "2019-01-24", "close": 14.81, "volume": 38546.0}, {"date": "2019-01-25", "close": 14.82, "volume": 56964.0}, {"date": "2019-01-28", "close": 15.09, "volume": 63109.0}, {"date": "2019-01-29", "close": 15.11, "volume": 58928.0}, {"date": "2019-01-30", "close": 14.91, "volume": 62384.0}, {"date": "2019-01-31", "close": 15.38, "volume": 112538.0}, {"date": "2019-02-01", "close": 15.46, "volume": 262205.0}, {"date": "2019-02-04", "close": 15.82, "volume": 87409.0}, {"date": "2019-02-05", "close": 15.77, "volume": 245647.0}, {"date": "2019-02-06", "close": 15.06, "volume": 970207.0}, {"date": "2019-02-07", "close": 15.43, "volume": 249603.0}, {"date": "2019-02-08", "close": 15.68, "volume": 103497.0}, {"date": "2019-02-11", "close": 16.32, "volume": 190355.0}, {"date": "2019-02-12", "close": 16.31, "volume": 168048.0}, {"date": "2019-02-13", "close": 16.65, "volume": 144031.0}, {"date": "2019-02-14", "close": 16.4, "volume": 179742.0}, {"date": "2019-02-15", "close": 17.24, "volume": 179238.0}, {"date": "2019-02-19", "close": 17.19, "volume": 246622.0}, {"date": "2019-02-20", "close": 17.08, "volume": 122637.0}, {"date": "2019-02-21", "close": 16.92, "volume": 157287.0}, {"date": "2019-02-22", "close": 17.06, "volume": 90160.0}, {"date": "2019-02-25", "close": 16.76, "volume": 101098.0}, {"date": "2019-02-26", "close": 16.6, "volume": 70451.0}, {"date": "2019-02-27", "close": 16.78, "volume": 85121.0}, {"date": "2019-02-28", "close": 16.8, "volume": 93949.0}, {"date": "2019-03-01", "close": 17.01, "volume": 109164.0}, {"date": "2019-03-04", "close": 16.95, "volume": 153987.0}, {"date": "2019-03-05", "close": 16.94, "volume": 113901.0}, {"date": "2019-03-06", "close": 16.53, "volume": 165839.0}, {"date": "2019-03-07", "close": 16.44, "volume": 101933.0}, {"date": "2019-03-08", "close": 16.4, "volume": 154967.0}, {"date": "2019-03-11", "close": 16.67, "volume": 139342.0}, {"date": "2019-03-12", "close": 16.55, "volume": 159002.0}, {"date": "2019-03-13", "close": 16.28, "volume": 180111.0}, {"date": "2019-03-14", "close": 15.92, "volume": 85611.0}, {"date": "2019-03-15", "close": 15.87, "volume": 195835.0}, {"date": "2019-03-18", "close": 15.73, "volume": 64588.0}, {"date": "2019-03-19", "close": 15.54, "volume": 78551.0}, {"date": "2019-03-20", "close": 15.65, "volume": 77166.0}, {"date": "2019-03-21", "close": 15.68, "volume": 52063.0}, {"date": "2019-03-22", "close": 15.17, "volume": 100568.0}, {"date": "2019-03-25", "close": 15.51, "volume": 61728.0}, {"date": "2019-03-26", "close": 15.4, "volume": 73909.0}, {"date": "2019-03-27", "close": 15.45, "volume": 80518.0}, {"date": "2019-03-28", "close": 15.78, "volume": 54257.0}, {"date": "2019-03-29", "close": 15.61, "volume": 144517.0}, {"date": "2019-04-01", "close": 15.77, "volume": 60474.0}, {"date": "2019-04-02", "close": 15.68, "volume": 50329.0}, {"date": "2019-04-03", "close": 15.61, "volume": 57157.0}, {"date": "2019-04-04", "close": 15.72, "volume": 42278.0}, {"date": "2019-04-05", "close": 15.96, "volume": 66636.0}, {"date": "2019-04-08", "close": 15.44, "volume": 114944.0}, {"date": "2019-04-09", "close": 15.18, "volume": 60482.0}, {"date": "2019-04-10", "close": 15.24, "volume": 59774.0}, {"date": "2019-04-11", "close": 15.18, "volume": 39995.0}, {"date": "2019-04-12", "close": 14.98, "volume": 55697.0}, {"date": "2019-04-15", "close": 14.9, "volume": 101708.0}, {"date": "2019-04-16", "close": 15.23, "volume": 49752.0}, {"date": "2019-04-17", "close": 15.4, "volume": 235416.0}, {"date": "2019-04-18", "close": 15.48, "volume": 81012.0}, {"date": "2019-04-22", "close": 15.18, "volume": 76596.0}, {"date": "2019-04-23", "close": 15.45, "volume": 172082.0}, {"date": "2019-04-24", "close": 15.43, "volume": 114356.0}, {"date": "2019-04-25", "close": 15.13, "volume": 54842.0}, {"date": "2019-04-26", "close": 15.31, "volume": 240392.0}, {"date": "2019-04-29", "close": 15.17, "volume": 130127.0}, {"date": "2019-04-30", "close": 15.13, "volume": 104920.0}, {"date": "2019-05-01", "close": 14.96, "volume": 257001.0}, {"date": "2019-05-02", "close": 15.78, "volume": 326686.0}, {"date": "2019-05-03", "close": 16.47, "volume": 276724.0}, {"date": "2019-05-06", "close": 16.35, "volume": 101237.0}, {"date": "2019-05-07", "close": 15.72, "volume": 113963.0}, {"date": "2019-05-08", "close": 15.52, "volume": 78956.0}, {"date": "2019-05-09", "close": 15.47, "volume": 52069.0}, {"date": "2019-05-10", "close": 15.57, "volume": 60585.0}, {"date": "2019-05-13", "close": 15.31, "volume": 88943.0}, {"date": "2019-05-14", "close": 15.43, "volume": 61643.0}, {"date": "2019-05-15", "close": 15.38, "volume": 60408.0}, {"date": "2019-05-16", "close": 14.92, "volume": 120862.0}, {"date": "2019-05-17", "close": 14.92, "volume": 126843.0}, {"date": "2019-05-20", "close": 14.48, "volume": 59198.0}, {"date": "2019-05-21", "close": 14.51, "volume": 76679.0}, {"date": "2019-05-22", "close": 14.39, "volume": 52663.0}, {"date": "2019-05-23", "close": 14.2, "volume": 82158.0}, {"date": "2019-05-24", "close": 14.38, "volume": 97756.0}, {"date": "2019-05-28", "close": 14.28, "volume": 189207.0}, {"date": "2019-05-29", "close": 14.2, "volume": 88635.0}, {"date": "2019-05-30", "close": 13.94, "volume": 56057.0}, {"date": "2019-05-31", "close": 13.87, "volume": 91407.0}, {"date": "2019-06-03", "close": 13.91, "volume": 150974.0}, {"date": "2019-06-04", "close": 14.42, "volume": 235179.0}, {"date": "2019-06-05", "close": 14.3, "volume": 77215.0}, {"date": "2019-06-06", "close": 14.14, "volume": 69567.0}, {"date": "2019-06-07", "close": 14.4, "volume": 137788.0}, {"date": "2019-06-10", "close": 14.67, "volume": 179586.0}, {"date": "2019-06-11", "close": 14.55, "volume": 54806.0}, {"date": "2019-06-12", "close": 14.62, "volume": 118887.0}, {"date": "2019-06-13", "close": 14.42, "volume": 58618.0}, {"date": "2019-06-14", "close": 14.29, "volume": 86153.0}, {"date": "2019-06-17", "close": 14.13, "volume": 79321.0}, {"date": "2019-06-18", "close": 14.54, "volume": 213675.0}, {"date": "2019-06-19", "close": 14.61, "volume": 65259.0}, {"date": "2019-06-20", "close": 14.76, "volume": 49484.0}, {"date": "2019-06-21", "close": 14.63, "volume": 232996.0}, {"date": "2019-06-24", "close": 14.3, "volume": 101351.0}, {"date": "2019-06-25", "close": 14.67, "volume": 120360.0}, {"date": "2019-06-26", "close": 14.57, "volume": 88966.0}, {"date": "2019-06-27", "close": 14.69, "volume": 119855.0}, {"date": "2019-06-28", "close": 15.03, "volume": 255193.0}, {"date": "2019-07-01", "close": 15.05, "volume": 86001.0}, {"date": "2019-07-02", "close": 15.02, "volume": 91811.0}, {"date": "2019-07-03", "close": 15.14, "volume": 71501.0}, {"date": "2019-07-05", "close": 15.53, "volume": 226939.0}, {"date": "2019-07-08", "close": 15.26, "volume": 69569.0}, {"date": "2019-07-09", "close": 15.07, "volume": 44653.0}, {"date": "2019-07-10", "close": 15.22, "volume": 159024.0}, {"date": "2019-07-11", "close": 15.01, "volume": 69171.0}, {"date": "2019-07-12", "close": 15.06, "volume": 101242.0}, {"date": "2019-07-15", "close": 14.97, "volume": 47534.0}, {"date": "2019-07-16", "close": 15.17, "volume": 54081.0}, {"date": "2019-07-17", "close": 15.24, "volume": 125493.0}, {"date": "2019-07-18", "close": 14.96, "volume": 38738.0}, {"date": "2019-07-19", "close": 14.87, "volume": 47664.0}, {"date": "2019-07-22", "close": 14.61, "volume": 62134.0}, {"date": "2019-07-23", "close": 14.79, "volume": 127425.0}, {"date": "2019-07-24", "close": 14.92, "volume": 83439.0}, {"date": "2019-07-25", "close": 14.85, "volume": 58171.0}, {"date": "2019-07-26", "close": 14.64, "volume": 43729.0}, {"date": "2019-07-29", "close": 14.38, "volume": 63720.0}, {"date": "2019-07-30", "close": 14.43, "volume": 71767.0}, {"date": "2019-07-31", "close": 14.07, "volume": 104512.0}, {"date": "2019-08-01", "close": 13.93, "volume": 82848.0}, {"date": "2019-08-02", "close": 13.66, "volume": 50612.0}, {"date": "2019-08-05", "close": 13.92, "volume": 156943.0}, {"date": "2019-08-06", "close": 14.25, "volume": 74896.0}, {"date": "2019-08-07", "close": 15.44, "volume": 515565.0}, {"date": "2019-08-08", "close": 16.57, "volume": 336066.0}, {"date": "2019-08-09", "close": 16.4, "volume": 148982.0}, {"date": "2019-08-12", "close": 15.91, "volume": 84214.0}, {"date": "2019-08-13", "close": 16.0, "volume": 61046.0}, {"date": "2019-08-14", "close": 15.48, "volume": 86367.0}, {"date": "2019-08-15", "close": 15.1, "volume": 95084.0}, {"date": "2019-08-16", "close": 15.41, "volume": 96913.0}, {"date": "2019-08-19", "close": 15.5, "volume": 57352.0}, {"date": "2019-08-20", "close": 15.34, "volume": 39087.0}, {"date": "2019-08-21", "close": 15.35, "volume": 56723.0}, {"date": "2019-08-22", "close": 15.15, "volume": 72040.0}, {"date": "2019-08-23", "close": 14.6, "volume": 67886.0}, {"date": "2019-08-26", "close": 14.77, "volume": 52655.0}, {"date": "2019-08-27", "close": 14.45, "volume": 63218.0}, {"date": "2019-08-28", "close": 14.32, "volume": 74458.0}, {"date": "2019-08-29", "close": 14.95, "volume": 60027.0}, {"date": "2019-08-30", "close": 14.99, "volume": 47252.0}, {"date": "2019-09-03", "close": 14.86, "volume": 58076.0}, {"date": "2019-09-04", "close": 14.93, "volume": 193073.0}, {"date": "2019-09-05", "close": 14.32, "volume": 112268.0}, {"date": "2019-09-06", "close": 14.38, "volume": 64601.0}, {"date": "2019-09-09", "close": 14.96, "volume": 237146.0}, {"date": "2019-09-10", "close": 14.84, "volume": 211843.0}, {"date": "2019-09-11", "close": 15.06, "volume": 144579.0}, {"date": "2019-09-12", "close": 15.64, "volume": 247023.0}, {"date": "2019-09-13", "close": 16.03, "volume": 167951.0}, {"date": "2019-09-16", "close": 16.62, "volume": 165621.0}, {"date": "2019-09-17", "close": 16.6, "volume": 83215.0}, {"date": "2019-09-18", "close": 16.39, "volume": 159093.0}, {"date": "2019-09-19", "close": 16.73, "volume": 150417.0}, {"date": "2019-09-20", "close": 16.56, "volume": 177544.0}, {"date": "2019-09-23", "close": 15.85, "volume": 165095.0}, {"date": "2019-09-24", "close": 16.01, "volume": 132557.0}, {"date": "2019-09-25", "close": 16.375, "volume": 640666.0}, {"date": "2019-09-26", "close": 16.57, "volume": 75945.0}, {"date": "2019-09-27", "close": 16.61, "volume": 80508.0}, {"date": "2019-09-30", "close": 16.61, "volume": 88679.0}, {"date": "2019-10-01", "close": 16.4, "volume": 81613.0}, {"date": "2019-10-02", "close": 16.52, "volume": 432739.0}, {"date": "2019-10-03", "close": 16.43, "volume": 144294.0}, {"date": "2019-10-04", "close": 16.48, "volume": 75863.0}, {"date": "2019-10-07", "close": 16.52, "volume": 115455.0}, {"date": "2019-10-08", "close": 16.38, "volume": 203835.0}, {"date": "2019-10-09", "close": 16.18, "volume": 50946.0}, {"date": "2019-10-10", "close": 16.08, "volume": 58054.0}, {"date": "2019-10-11", "close": 16.57, "volume": 88971.0}, {"date": "2019-10-14", "close": 17.135, "volume": 144838.0}, {"date": "2019-10-15", "close": 16.735, "volume": 75770.0}, {"date": "2019-10-16", "close": 17.21, "volume": 128691.0}, {"date": "2019-10-17", "close": 17.72, "volume": 148420.0}, {"date": "2019-10-18", "close": 17.27, "volume": 74263.0}, {"date": "2019-10-21", "close": 17.59, "volume": 123914.0}, {"date": "2019-10-22", "close": 17.6, "volume": 71811.0}, {"date": "2019-10-23", "close": 17.66, "volume": 61746.0}, {"date": "2019-10-24", "close": 17.35, "volume": 144230.0}, {"date": "2019-10-25", "close": 17.29, "volume": 41558.0}, {"date": "2019-10-28", "close": 17.3, "volume": 47472.0}, {"date": "2019-10-29", "close": 17.29, "volume": 91868.0}, {"date": "2019-10-30", "close": 16.98, "volume": 99017.0}, {"date": "2019-10-31", "close": 16.89, "volume": 71829.0}, {"date": "2019-11-01", "close": 17.33, "volume": 55644.0}, {"date": "2019-11-04", "close": 17.47, "volume": 56892.0}, {"date": "2019-11-05", "close": 17.02, "volume": 88649.0}, {"date": "2019-11-06", "close": 16.73, "volume": 224899.0}, {"date": "2019-11-07", "close": 16.0, "volume": 143624.0}, {"date": "2019-11-08", "close": 16.03, "volume": 63630.0}, {"date": "2019-11-11", "close": 15.62, "volume": 122982.0}, {"date": "2019-11-12", "close": 15.8, "volume": 87694.0}, {"date": "2019-11-13", "close": 15.93, "volume": 78910.0}, {"date": "2019-11-14", "close": 15.815, "volume": 124468.0}, {"date": "2019-11-15", "close": 15.79, "volume": 227420.0}, {"date": "2019-11-18", "close": 16.04, "volume": 272988.0}, {"date": "2019-11-19", "close": 15.51, "volume": 91140.0}, {"date": "2019-11-20", "close": 15.17, "volume": 66266.0}, {"date": "2019-11-21", "close": 15.26, "volume": 78749.0}, {"date": "2019-11-22", "close": 15.53, "volume": 97470.0}, {"date": "2019-11-25", "close": 15.75, "volume": 82170.0}, {"date": "2019-11-26", "close": 15.81, "volume": 92237.0}, {"date": "2019-11-27", "close": 15.38, "volume": 67030.0}, {"date": "2019-11-29", "close": 15.66, "volume": 66927.0}, {"date": "2019-12-02", "close": 15.2, "volume": 77572.0}, {"date": "2019-12-03", "close": 15.09, "volume": 127390.0}, {"date": "2019-12-04", "close": 15.21, "volume": 94404.0}, {"date": "2019-12-05", "close": 15.24, "volume": 71047.0}, {"date": "2019-12-06", "close": 15.19, "volume": 68333.0}, {"date": "2019-12-09", "close": 15.02, "volume": 50761.0}, {"date": "2019-12-10", "close": 15.0, "volume": 54901.0}, {"date": "2019-12-11", "close": 15.14, "volume": 62631.0}, {"date": "2019-12-12", "close": 15.0, "volume": 220556.0}, {"date": "2019-12-13", "close": 15.18, "volume": 292996.0}, {"date": "2019-12-16", "close": 15.45, "volume": 158233.0}, {"date": "2019-12-17", "close": 15.35, "volume": 78276.0}, {"date": "2019-12-18", "close": 15.3, "volume": 57703.0}, {"date": "2019-12-19", "close": 15.12, "volume": 62231.0}, {"date": "2019-12-20", "close": 15.16, "volume": 220820.0}, {"date": "2019-12-23", "close": 14.93, "volume": 132613.0}, {"date": "2019-12-24", "close": 14.93, "volume": 30698.0}, {"date": "2019-12-26", "close": 14.94, "volume": 31820.0}, {"date": "2019-12-27", "close": 14.91, "volume": 233605.0}, {"date": "2019-12-30", "close": 15.21, "volume": 146264.0}, {"date": "2019-12-31", "close": 15.07, "volume": 107329.0}, {"date": "2020-01-02", "close": 15.24, "volume": 101879.0}, {"date": "2020-01-03", "close": 15.16, "volume": 87946.0}, {"date": "2020-01-06", "close": 15.18, "volume": 69969.0}, {"date": "2020-01-07", "close": 15.07, "volume": 67980.0}, {"date": "2020-01-08", "close": 15.11, "volume": 93748.0}, {"date": "2020-01-09", "close": 15.03, "volume": 69131.0}, {"date": "2020-01-10", "close": 15.04, "volume": 54263.0}, {"date": "2020-01-13", "close": 15.155, "volume": 76929.0}, {"date": "2020-01-14", "close": 15.0, "volume": 78670.0}, {"date": "2020-01-15", "close": 15.43, "volume": 91927.0}, {"date": "2020-01-16", "close": 15.675, "volume": 47815.0}, {"date": "2020-01-17", "close": 15.38, "volume": 60084.0}, {"date": "2020-01-21", "close": 15.4, "volume": 68141.0}, {"date": "2020-01-22", "close": 15.35, "volume": 84373.0}, {"date": "2020-01-23", "close": 14.94, "volume": 41289.0}, {"date": "2020-01-24", "close": 14.56, "volume": 51335.0}, {"date": "2020-01-27", "close": 13.83, "volume": 56499.0}, {"date": "2020-01-28", "close": 13.8, "volume": 69996.0}, {"date": "2020-01-29", "close": 13.58, "volume": 68878.0}, {"date": "2020-01-30", "close": 13.27, "volume": 102263.0}, {"date": "2020-01-31", "close": 13.08, "volume": 98646.0}, {"date": "2020-02-03", "close": 13.1, "volume": 81187.0}, {"date": "2020-02-04", "close": 12.69, "volume": 97657.0}, {"date": "2020-02-05", "close": 13.38, "volume": 55300.0}, {"date": "2020-02-06", "close": 13.355, "volume": 72870.0}, {"date": "2020-02-07", "close": 13.31, "volume": 83211.0}, {"date": "2020-02-10", "close": 13.6, "volume": 118125.0}, {"date": "2020-02-11", "close": 13.88, "volume": 152609.0}, {"date": "2020-02-12", "close": 12.3, "volume": 407037.0}, {"date": "2020-02-13", "close": 11.62, "volume": 422372.0}, {"date": "2020-02-14", "close": 11.65, "volume": 188152.0}, {"date": "2020-02-18", "close": 12.0, "volume": 100782.0}, {"date": "2020-02-19", "close": 11.93, "volume": 109313.0}, {"date": "2020-02-20", "close": 11.81, "volume": 117222.0}, {"date": "2020-02-21", "close": 12.06, "volume": 172449.0}, {"date": "2020-02-24", "close": 11.84, "volume": 148231.0}, {"date": "2020-02-25", "close": 11.32, "volume": 215320.0}, {"date": "2020-02-26", "close": 11.62, "volume": 142274.0}, {"date": "2020-02-27", "close": 11.06, "volume": 203494.0}, {"date": "2020-02-28", "close": 10.81, "volume": 120119.0}, {"date": "2020-03-02", "close": 11.07, "volume": 126824.0}, {"date": "2020-03-03", "close": 10.96, "volume": 133622.0}, {"date": "2020-03-04", "close": 10.89, "volume": 110126.0}, {"date": "2020-03-05", "close": 10.77, "volume": 136128.0}, {"date": "2020-03-06", "close": 10.31, "volume": 68533.0}, {"date": "2020-03-09", "close": 9.19, "volume": 108164.0}, {"date": "2020-03-10", "close": 9.49, "volume": 108976.0}, {"date": "2020-03-11", "close": 9.2, "volume": 113162.0}, {"date": "2020-03-12", "close": 8.31, "volume": 152055.0}, {"date": "2020-03-13", "close": 8.67, "volume": 149937.0}, {"date": "2020-03-16", "close": 8.25, "volume": 711820.0}, {"date": "2020-03-17", "close": 9.09, "volume": 196707.0}, {"date": "2020-03-18", "close": 8.33, "volume": 216160.0}, {"date": "2020-03-19", "close": 8.75, "volume": 1146484.0}, {"date": "2020-03-20", "close": 8.9, "volume": 627431.0}, {"date": "2020-03-23", "close": 9.13, "volume": 106867.0}, {"date": "2020-03-24", "close": 9.47, "volume": 116463.0}, {"date": "2020-03-25", "close": 9.91, "volume": 196062.0}, {"date": "2020-03-26", "close": 10.33, "volume": 134373.0}, {"date": "2020-03-27", "close": 10.11, "volume": 137552.0}, {"date": "2020-03-30", "close": 10.57, "volume": 116616.0}, {"date": "2020-03-31", "close": 10.57, "volume": 139421.0}, {"date": "2020-04-01", "close": 10.0, "volume": 109955.0}, {"date": "2020-04-02", "close": 9.95, "volume": 88756.0}, {"date": "2020-04-03", "close": 9.45, "volume": 152757.0}, {"date": "2020-04-06", "close": 9.96, "volume": 204924.0}, {"date": "2020-04-07", "close": 9.86, "volume": 166674.0}, {"date": "2020-04-08", "close": 9.88, "volume": 127378.0}, {"date": "2020-04-09", "close": 9.95, "volume": 119233.0}, {"date": "2020-04-13", "close": 9.92, "volume": 114884.0}, {"date": "2020-04-14", "close": 9.76, "volume": 168577.0}, {"date": "2020-04-15", "close": 9.69, "volume": 74279.0}, {"date": "2020-04-16", "close": 9.19, "volume": 110352.0}, {"date": "2020-04-17", "close": 9.94, "volume": 132732.0}, {"date": "2020-04-20", "close": 9.75, "volume": 38030.0}, {"date": "2020-04-21", "close": 9.43, "volume": 42337.0}, {"date": "2020-04-22", "close": 9.19, "volume": 88705.0}, {"date": "2020-04-23", "close": 9.33, "volume": 68437.0}, {"date": "2020-04-24", "close": 9.23, "volume": 163854.0}, {"date": "2020-04-27", "close": 9.59, "volume": 96511.0}, {"date": "2020-04-28", "close": 9.56, "volume": 184178.0}, {"date": "2020-04-29", "close": 10.015, "volume": 181582.0}, {"date": "2020-04-30", "close": 9.81, "volume": 88629.0}, {"date": "2020-05-01", "close": 10.1, "volume": 269297.0}, {"date": "2020-05-04", "close": 10.28, "volume": 102936.0}, {"date": "2020-05-05", "close": 10.18, "volume": 94588.0}, {"date": "2020-05-06", "close": 10.18, "volume": 131493.0}, {"date": "2020-05-07", "close": 10.92, "volume": 93549.0}, {"date": "2020-05-08", "close": 10.95, "volume": 111143.0}, {"date": "2020-05-11", "close": 10.37, "volume": 87894.0}, {"date": "2020-05-12", "close": 9.83, "volume": 101178.0}, {"date": "2020-05-13", "close": 9.67, "volume": 125273.0}, {"date": "2020-05-14", "close": 9.62, "volume": 161780.0}, {"date": "2020-05-15", "close": 9.67, "volume": 129119.0}, {"date": "2020-05-18", "close": 10.51, "volume": 153198.0}, {"date": "2020-05-19", "close": 10.37, "volume": 146866.0}, {"date": "2020-05-20", "close": 10.69, "volume": 95446.0}, {"date": "2020-05-21", "close": 10.82, "volume": 72046.0}, {"date": "2020-05-22", "close": 10.62, "volume": 87973.0}, {"date": "2020-05-26", "close": 10.94, "volume": 101122.0}, {"date": "2020-05-27", "close": 11.3, "volume": 117333.0}, {"date": "2020-05-28", "close": 11.34, "volume": 101587.0}, {"date": "2020-05-29", "close": 11.14, "volume": 131048.0}, {"date": "2020-06-01", "close": 11.11, "volume": 98968.0}, {"date": "2020-06-02", "close": 11.1, "volume": 49457.0}, {"date": "2020-06-03", "close": 11.26, "volume": 79809.0}, {"date": "2020-06-04", "close": 11.67, "volume": 398037.0}, {"date": "2020-06-05", "close": 12.29, "volume": 123193.0}, {"date": "2020-06-08", "close": 12.665, "volume": 145780.0}, {"date": "2020-06-09", "close": 12.46, "volume": 96098.0}, {"date": "2020-06-10", "close": 11.79, "volume": 67303.0}, {"date": "2020-06-11", "close": 10.98, "volume": 96624.0}, {"date": "2020-06-12", "close": 11.1, "volume": 133961.0}, {"date": "2020-06-15", "close": 11.33, "volume": 113508.0}, {"date": "2020-06-16", "close": 11.81, "volume": 117846.0}, {"date": "2020-06-17", "close": 11.69, "volume": 79085.0}, {"date": "2020-06-18", "close": 11.38, "volume": 73780.0}, {"date": "2020-06-19", "close": 10.86, "volume": 215382.0}, {"date": "2020-06-22", "close": 10.86, "volume": 66036.0}, {"date": "2020-06-23", "close": 10.91, "volume": 47796.0}, {"date": "2020-06-24", "close": 10.385, "volume": 79153.0}, {"date": "2020-06-25", "close": 10.31, "volume": 121934.0}, {"date": "2020-06-26", "close": 11.1, "volume": 231037.0}, {"date": "2020-06-29", "close": 11.16, "volume": 124941.0}, {"date": "2020-06-30", "close": 11.85, "volume": 180896.0}, {"date": "2020-07-01", "close": 11.27, "volume": 66245.0}, {"date": "2020-07-02", "close": 11.4, "volume": 103573.0}, {"date": "2020-07-06", "close": 11.245, "volume": 78591.0}, {"date": "2020-07-07", "close": 10.87, "volume": 156072.0}, {"date": "2020-07-08", "close": 10.77, "volume": 72592.0}, {"date": "2020-07-09", "close": 10.73, "volume": 100304.0}, {"date": "2020-07-10", "close": 10.93, "volume": 64906.0}, {"date": "2020-07-13", "close": 10.83, "volume": 49301.0}, {"date": "2020-07-14", "close": 11.06, "volume": 54751.0}, {"date": "2020-07-15", "close": 11.31, "volume": 106290.0}, {"date": "2020-07-16", "close": 11.86, "volume": 132181.0}, {"date": "2020-07-17", "close": 11.63, "volume": 76292.0}, {"date": "2020-07-20", "close": 11.33, "volume": 109577.0}, {"date": "2020-07-21", "close": 11.36, "volume": 73373.0}, {"date": "2020-07-22", "close": 10.89, "volume": 70581.0}, {"date": "2020-07-23", "close": 11.34, "volume": 68596.0}, {"date": "2020-07-24", "close": 11.12, "volume": 44780.0}, {"date": "2020-07-27", "close": 11.48, "volume": 36985.0}, {"date": "2020-07-28", "close": 11.3, "volume": 72694.0}, {"date": "2020-07-29", "close": 11.43, "volume": 92857.0}, {"date": "2020-07-30", "close": 11.47, "volume": 52098.0}, {"date": "2020-07-31", "close": 11.47, "volume": 74516.0}, {"date": "2020-08-03", "close": 11.68, "volume": 83013.0}, {"date": "2020-08-04", "close": 11.87, "volume": 88356.0}, {"date": "2020-08-05", "close": 11.46, "volume": 245780.0}, {"date": "2020-08-06", "close": 10.76, "volume": 62402.0}, {"date": "2020-08-07", "close": 10.77, "volume": 56303.0}, {"date": "2020-08-10", "close": 10.795, "volume": 61902.0}, {"date": "2020-08-11", "close": 10.44, "volume": 133865.0}, {"date": "2020-08-12", "close": 10.91, "volume": 76056.0}, {"date": "2020-08-13", "close": 11.04, "volume": 61689.0}, {"date": "2020-08-14", "close": 11.07, "volume": 41139.0}, {"date": "2020-08-17", "close": 10.94, "volume": 32455.0}, {"date": "2020-08-18", "close": 10.67, "volume": 24762.0}, {"date": "2020-08-19", "close": 10.75, "volume": 48318.0}, {"date": "2020-08-20", "close": 10.78, "volume": 66278.0}, {"date": "2020-08-21", "close": 10.86, "volume": 128286.0}, {"date": "2020-08-24", "close": 10.88, "volume": 120456.0}, {"date": "2020-08-25", "close": 10.96, "volume": 227195.0}, {"date": "2020-08-26", "close": 10.59, "volume": 70041.0}, {"date": "2020-08-27", "close": 10.67, "volume": 90602.0}, {"date": "2020-08-28", "close": 11.01, "volume": 34494.0}, {"date": "2020-08-31", "close": 11.035, "volume": 160470.0}, {"date": "2020-09-01", "close": 10.83, "volume": 110143.0}, {"date": "2020-09-02", "close": 10.76, "volume": 102286.0}, {"date": "2020-09-03", "close": 10.75, "volume": 110271.0}, {"date": "2020-09-04", "close": 10.85, "volume": 307778.0}, {"date": "2020-09-08", "close": 10.42, "volume": 78857.0}, {"date": "2020-09-09", "close": 10.47, "volume": 56834.0}, {"date": "2020-09-10", "close": 10.33, "volume": 40596.0}, {"date": "2020-09-11", "close": 10.3, "volume": 61037.0}, {"date": "2020-09-14", "close": 10.23, "volume": 86342.0}, {"date": "2020-09-15", "close": 10.51, "volume": 60870.0}, {"date": "2020-09-16", "close": 10.61, "volume": 154639.0}, {"date": "2020-09-17", "close": 10.34, "volume": 66730.0}, {"date": "2020-09-18", "close": 10.12, "volume": 108656.0}, {"date": "2020-09-21", "close": 9.79, "volume": 94021.0}, {"date": "2020-09-22", "close": 9.78, "volume": 66447.0}, {"date": "2020-09-23", "close": 9.53, "volume": 77450.0}, {"date": "2020-09-24", "close": 9.47, "volume": 49891.0}, {"date": "2020-09-25", "close": 9.28, "volume": 71820.0}, {"date": "2020-09-28", "close": 9.72, "volume": 62055.0}, {"date": "2020-09-29", "close": 10.08, "volume": 98869.0}, {"date": "2020-09-30", "close": 9.8, "volume": 47545.0}, {"date": "2020-10-01", "close": 10.1, "volume": 104299.0}, {"date": "2020-10-02", "close": 10.26, "volume": 53023.0}, {"date": "2020-10-05", "close": 10.59, "volume": 67213.0}, {"date": "2020-10-06", "close": 10.9, "volume": 89603.0}, {"date": "2020-10-07", "close": 11.36, "volume": 81316.0}, {"date": "2020-10-08", "close": 11.85, "volume": 106573.0}, {"date": "2020-10-09", "close": 11.99, "volume": 92253.0}, {"date": "2020-10-12", "close": 12.13, "volume": 62791.0}, {"date": "2020-10-13", "close": 12.0, "volume": 131206.0}, {"date": "2020-10-14", "close": 11.72, "volume": 68995.0}, {"date": "2020-10-15", "close": 11.72, "volume": 55214.0}, {"date": "2020-10-16", "close": 11.43, "volume": 41844.0}, {"date": "2020-10-19", "close": 11.24, "volume": 29287.0}, {"date": "2020-10-20", "close": 11.2, "volume": 54591.0}, {"date": "2020-10-21", "close": 10.75, "volume": 34617.0}, {"date": "2020-10-22", "close": 10.3, "volume": 430796.0}, {"date": "2020-10-23", "close": 10.64, "volume": 136990.0}, {"date": "2020-10-26", "close": 10.71, "volume": 100744.0}, {"date": "2020-10-27", "close": 10.4, "volume": 46635.0}, {"date": "2020-10-28", "close": 9.89, "volume": 90302.0}, {"date": "2020-10-29", "close": 9.77, "volume": 123408.0}, {"date": "2020-10-30", "close": 9.65, "volume": 84757.0}, {"date": "2020-11-02", "close": 10.1, "volume": 124357.0}, {"date": "2020-11-03", "close": 9.95, "volume": 107295.0}, {"date": "2020-11-04", "close": 11.65, "volume": 175115.0}, {"date": "2020-11-05", "close": 12.2, "volume": 206167.0}, {"date": "2020-11-06", "close": 11.29, "volume": 53661.0}, {"date": "2020-11-09", "close": 11.92, "volume": 206578.0}, {"date": "2020-11-10", "close": 11.72, "volume": 96975.0}, {"date": "2020-11-11", "close": 11.7, "volume": 44282.0}, {"date": "2020-11-12", "close": 11.445, "volume": 69885.0}, {"date": "2020-11-13", "close": 11.59, "volume": 44730.0}, {"date": "2020-11-16", "close": 12.07, "volume": 63590.0}, {"date": "2020-11-17", "close": 11.89, "volume": 48594.0}, {"date": "2020-11-18", "close": 11.99, "volume": 147780.0}, {"date": "2020-11-19", "close": 12.23, "volume": 81790.0}, {"date": "2020-11-20", "close": 12.04, "volume": 174809.0}, {"date": "2020-11-23", "close": 12.27, "volume": 64043.0}, {"date": "2020-11-24", "close": 12.39, "volume": 100013.0}, {"date": "2020-11-25", "close": 12.26, "volume": 62820.0}, {"date": "2020-11-27", "close": 12.17, "volume": 24799.0}, {"date": "2020-11-30", "close": 11.94, "volume": 139846.0}, {"date": "2020-12-01", "close": 11.62, "volume": 77496.0}, {"date": "2020-12-02", "close": 11.49, "volume": 79093.0}, {"date": "2020-12-03", "close": 11.47, "volume": 44609.0}, {"date": "2020-12-04", "close": 11.65, "volume": 41334.0}, {"date": "2020-12-07", "close": 11.8, "volume": 113738.0}, {"date": "2020-12-08", "close": 11.9, "volume": 67277.0}, {"date": "2020-12-09", "close": 11.96, "volume": 78096.0}, {"date": "2020-12-10", "close": 12.04, "volume": 31424.0}, {"date": "2020-12-11", "close": 11.68, "volume": 26822.0}, {"date": "2020-12-14", "close": 11.5, "volume": 46706.0}, {"date": "2020-12-15", "close": 11.78, "volume": 86461.0}, {"date": "2020-12-16", "close": 11.22, "volume": 67770.0}, {"date": "2020-12-17", "close": 11.27, "volume": 124386.0}, {"date": "2020-12-18", "close": 11.25, "volume": 252259.0}, {"date": "2020-12-21", "close": 10.78, "volume": 132492.0}, {"date": "2020-12-22", "close": 10.64, "volume": 94217.0}, {"date": "2020-12-23", "close": 10.89, "volume": 230889.0}, {"date": "2020-12-24", "close": 10.96, "volume": 302988.0}, {"date": "2020-12-28", "close": 10.8, "volume": 383087.0}, {"date": "2020-12-29", "close": 12.99, "volume": 1909798.0}, {"date": "2020-12-30", "close": 12.77, "volume": 331117.0}, {"date": "2020-12-31", "close": 12.89, "volume": 254696.0}, {"date": "2021-01-04", "close": 12.63, "volume": 172888.0}, {"date": "2021-01-05", "close": 12.94, "volume": 103972.0}, {"date": "2021-01-06", "close": 13.36, "volume": 389988.0}, {"date": "2021-01-07", "close": 13.62, "volume": 89957.0}, {"date": "2021-01-08", "close": 12.94, "volume": 114113.0}, {"date": "2021-01-11", "close": 12.8, "volume": 162961.0}, {"date": "2021-01-12", "close": 13.1, "volume": 135960.0}, {"date": "2021-01-13", "close": 13.3, "volume": 94336.0}, {"date": "2021-01-14", "close": 13.32, "volume": 93594.0}, {"date": "2021-01-15", "close": 13.03, "volume": 113304.0}, {"date": "2021-01-19", "close": 13.05, "volume": 136368.0}, {"date": "2021-01-20", "close": 13.36, "volume": 383306.0}, {"date": "2021-01-21", "close": 13.76, "volume": 396938.0}, {"date": "2021-01-22", "close": 13.76, "volume": 139241.0}, {"date": "2021-01-25", "close": 13.58, "volume": 226741.0}, {"date": "2021-01-26", "close": 13.54, "volume": 116674.0}, {"date": "2021-01-27", "close": 12.89, "volume": 145769.0}, {"date": "2021-01-28", "close": 13.01, "volume": 160451.0}, {"date": "2021-01-29", "close": 12.58, "volume": 104064.0}, {"date": "2021-02-01", "close": 12.84, "volume": 106775.0}, {"date": "2021-02-02", "close": 12.96, "volume": 61766.0}, {"date": "2021-02-03", "close": 12.9, "volume": 73029.0}, {"date": "2021-02-04", "close": 13.06, "volume": 58847.0}, {"date": "2021-02-05", "close": 13.03, "volume": 67362.0}, {"date": "2021-02-08", "close": 13.84, "volume": 167026.0}, {"date": "2021-02-09", "close": 14.27, "volume": 137310.0}, {"date": "2021-02-10", "close": 13.74, "volume": 95223.0}, {"date": "2021-02-11", "close": 13.65, "volume": 51647.0}, {"date": "2021-02-12", "close": 13.69, "volume": 55387.0}, {"date": "2021-02-16", "close": 13.42, "volume": 73280.0}, {"date": "2021-02-17", "close": 13.18, "volume": 137596.0}, {"date": "2021-02-18", "close": 13.27, "volume": 76660.0}, {"date": "2021-02-19", "close": 13.23, "volume": 64845.0}, {"date": "2021-02-22", "close": 13.41, "volume": 63039.0}, {"date": "2021-02-23", "close": 13.17, "volume": 96191.0}, {"date": "2021-02-24", "close": 12.88, "volume": 578803.0}, {"date": "2021-02-25", "close": 12.48, "volume": 205637.0}, {"date": "2021-02-26", "close": 12.61, "volume": 126896.0}, {"date": "2021-03-01", "close": 12.84, "volume": 158236.0}, {"date": "2021-03-02", "close": 12.45, "volume": 76920.0}, {"date": "2021-03-03", "close": 12.58, "volume": 136392.0}, {"date": "2021-03-04", "close": 12.6, "volume": 487641.0}, {"date": "2021-03-05", "close": 13.02, "volume": 345477.0}, {"date": "2021-03-08", "close": 13.14, "volume": 434360.0}, {"date": "2021-03-09", "close": 12.7, "volume": 174957.0}, {"date": "2021-03-10", "close": 12.97, "volume": 192516.0}, {"date": "2021-03-11", "close": 13.09, "volume": 281734.0}, {"date": "2021-03-12", "close": 13.23, "volume": 286257.0}, {"date": "2021-03-15", "close": 13.5, "volume": 117391.0}, {"date": "2021-03-16", "close": 13.54, "volume": 163612.0}, {"date": "2021-03-17", "close": 13.41, "volume": 202538.0}, {"date": "2021-03-18", "close": 13.63, "volume": 240373.0}, {"date": "2021-03-19", "close": 14.11, "volume": 1020727.0}, {"date": "2021-03-22", "close": 13.78, "volume": 275046.0}, {"date": "2021-03-23", "close": 13.225, "volume": 196772.0}, {"date": "2021-03-24", "close": 13.01, "volume": 161087.0}, {"date": "2021-03-25", "close": 13.22, "volume": 88011.0}, {"date": "2021-03-26", "close": 13.73, "volume": 100231.0}, {"date": "2021-03-29", "close": 13.55, "volume": 106813.0}, {"date": "2021-03-30", "close": 13.77, "volume": 96115.0}, {"date": "2021-03-31", "close": 13.73, "volume": 120666.0}, {"date": "2021-04-01", "close": 13.89, "volume": 89911.0}, {"date": "2021-04-05", "close": 13.8, "volume": 92395.0}, {"date": "2021-04-06", "close": 14.14, "volume": 128274.0}, {"date": "2021-04-07", "close": 13.91, "volume": 120986.0}, {"date": "2021-04-08", "close": 13.87, "volume": 51671.0}, {"date": "2021-04-09", "close": 13.91, "volume": 62575.0}, {"date": "2021-04-12", "close": 13.93, "volume": 43135.0}, {"date": "2021-04-13", "close": 13.63, "volume": 240990.0}, {"date": "2021-04-14", "close": 13.63, "volume": 62168.0}, {"date": "2021-04-15", "close": 13.88, "volume": 81526.0}, {"date": "2021-04-16", "close": 14.18, "volume": 128970.0}, {"date": "2021-04-19", "close": 14.04, "volume": 86383.0}, {"date": "2021-04-20", "close": 13.74, "volume": 68298.0}, {"date": "2021-04-21", "close": 13.89, "volume": 62825.0}, {"date": "2021-04-22", "close": 13.7, "volume": 125756.0}, {"date": "2021-04-23", "close": 13.9, "volume": 83590.0}, {"date": "2021-04-26", "close": 13.93, "volume": 89620.0}, {"date": "2021-04-27", "close": 13.92, "volume": 71125.0}, {"date": "2021-04-28", "close": 14.19, "volume": 131344.0}, {"date": "2021-04-29", "close": 14.28, "volume": 81515.0}, {"date": "2021-04-30", "close": 13.96, "volume": 122670.0}, {"date": "2021-05-03", "close": 14.49, "volume": 108699.0}, {"date": "2021-05-04", "close": 14.42, "volume": 264788.0}, {"date": "2021-05-05", "close": 15.95, "volume": 1657912.0}, {"date": "2021-05-06", "close": 16.93, "volume": 532899.0}, {"date": "2021-05-07", "close": 17.03, "volume": 247778.0}, {"date": "2021-05-10", "close": 16.59, "volume": 250115.0}, {"date": "2021-05-11", "close": 15.98, "volume": 113741.0}, {"date": "2021-05-12", "close": 15.3, "volume": 126353.0}, {"date": "2021-05-13", "close": 15.16, "volume": 139325.0}, {"date": "2021-05-14", "close": 16.02, "volume": 155616.0}, {"date": "2021-05-17", "close": 15.79, "volume": 88964.0}, {"date": "2021-05-18", "close": 15.63, "volume": 224165.0}, {"date": "2021-05-19", "close": 15.46, "volume": 93029.0}, {"date": "2021-05-20", "close": 15.48, "volume": 62339.0}, {"date": "2021-05-21", "close": 15.54, "volume": 52904.0}, {"date": "2021-05-24", "close": 16.28, "volume": 188382.0}, {"date": "2021-05-25", "close": 16.84, "volume": 231721.0}, {"date": "2021-05-26", "close": 17.14, "volume": 139491.0}, {"date": "2021-05-27", "close": 16.8, "volume": 111816.0}, {"date": "2021-05-28", "close": 16.5, "volume": 68007.0}, {"date": "2021-06-01", "close": 16.87, "volume": 101570.0}, {"date": "2021-06-02", "close": 16.1, "volume": 184546.0}, {"date": "2021-06-03", "close": 16.1, "volume": 85280.0}, {"date": "2021-06-04", "close": 16.35, "volume": 80276.0}, {"date": "2021-06-07", "close": 16.79, "volume": 97739.0}, {"date": "2021-06-08", "close": 16.78, "volume": 56679.0}, {"date": "2021-06-09", "close": 16.21, "volume": 99154.0}, {"date": "2021-06-10", "close": 16.01, "volume": 57708.0}, {"date": "2021-06-11", "close": 15.9, "volume": 64399.0}, {"date": "2021-06-14", "close": 15.5, "volume": 91020.0}, {"date": "2021-06-15", "close": 15.29, "volume": 102469.0}, {"date": "2021-06-16", "close": 15.2, "volume": 116250.0}, {"date": "2021-06-17", "close": 14.87, "volume": 77010.0}, {"date": "2021-06-18", "close": 14.59, "volume": 119011.0}, {"date": "2021-06-21", "close": 15.17, "volume": 101578.0}, {"date": "2021-06-22", "close": 15.03, "volume": 72631.0}, {"date": "2021-06-23", "close": 14.65, "volume": 82600.0}, {"date": "2021-06-24", "close": 14.66, "volume": 101881.0}, {"date": "2021-06-25", "close": 14.4, "volume": 303517.0}, {"date": "2021-06-28", "close": 14.61, "volume": 122825.0}, {"date": "2021-06-29", "close": 14.83, "volume": 94878.0}, {"date": "2021-06-30", "close": 14.76, "volume": 90322.0}, {"date": "2021-07-01", "close": 14.87, "volume": 84044.0}, {"date": "2021-07-02", "close": 14.45, "volume": 84161.0}, {"date": "2021-07-06", "close": 14.16, "volume": 120550.0}, {"date": "2021-07-07", "close": 14.06, "volume": 72453.0}, {"date": "2021-07-08", "close": 13.73, "volume": 77870.0}, {"date": "2021-07-09", "close": 14.06, "volume": 48620.0}, {"date": "2021-07-12", "close": 14.2, "volume": 66090.0}, {"date": "2021-07-13", "close": 13.86, "volume": 67386.0}, {"date": "2021-07-14", "close": 13.66, "volume": 52774.0}, {"date": "2021-07-15", "close": 13.64, "volume": 133415.0}, {"date": "2021-07-16", "close": 13.34, "volume": 74184.0}, {"date": "2021-07-19", "close": 13.13, "volume": 87931.0}, {"date": "2021-07-20", "close": 13.4, "volume": 55825.0}, {"date": "2021-07-21", "close": 13.52, "volume": 68400.0}, {"date": "2021-07-22", "close": 13.05, "volume": 42895.0}, {"date": "2021-07-23", "close": 13.12, "volume": 46682.0}, {"date": "2021-07-26", "close": 12.98, "volume": 47179.0}, {"date": "2021-07-27", "close": 12.85, "volume": 59810.0}, {"date": "2021-07-28", "close": 13.01, "volume": 54573.0}, {"date": "2021-07-29", "close": 13.29, "volume": 68217.0}, {"date": "2021-07-30", "close": 13.27, "volume": 53335.0}, {"date": "2021-08-02", "close": 13.61, "volume": 115864.0}, {"date": "2021-08-03", "close": 14.17, "volume": 141956.0}, {"date": "2021-08-04", "close": 13.78, "volume": 151328.0}, {"date": "2021-08-05", "close": 13.43, "volume": 115325.0}, {"date": "2021-08-06", "close": 13.58, "volume": 57337.0}, {"date": "2021-08-09", "close": 13.25, "volume": 60578.0}, {"date": "2021-08-10", "close": 13.53, "volume": 35497.0}, {"date": "2021-08-11", "close": 14.19, "volume": 101417.0}, {"date": "2021-08-12", "close": 14.01, "volume": 95468.0}, {"date": "2021-08-13", "close": 13.97, "volume": 42876.0}, {"date": "2021-08-16", "close": 13.97, "volume": 53630.0}, {"date": "2021-08-17", "close": 13.56, "volume": 34776.0}, {"date": "2021-08-18", "close": 13.38, "volume": 29322.0}, {"date": "2021-08-19", "close": 13.21, "volume": 59358.0}, {"date": "2021-08-20", "close": 13.04, "volume": 80518.0}, {"date": "2021-08-23", "close": 13.35, "volume": 111925.0}, {"date": "2021-08-24", "close": 13.35, "volume": 58702.0}, {"date": "2021-08-25", "close": 13.2, "volume": 46288.0}, {"date": "2021-08-26", "close": 12.84, "volume": 66069.0}, {"date": "2021-08-27", "close": 13.25, "volume": 53712.0}, {"date": "2021-08-30", "close": 13.17, "volume": 56784.0}, {"date": "2021-08-31", "close": 13.0, "volume": 120151.0}, {"date": "2021-09-01", "close": 13.23, "volume": 61921.0}, {"date": "2021-09-02", "close": 13.37, "volume": 52212.0}, {"date": "2021-09-03", "close": 13.31, "volume": 39648.0}, {"date": "2021-09-07", "close": 13.41, "volume": 61840.0}, {"date": "2021-09-08", "close": 13.27, "volume": 121502.0}, {"date": "2021-09-09", "close": 13.3, "volume": 112653.0}, {"date": "2021-09-10", "close": 13.42, "volume": 132503.0}, {"date": "2021-09-13", "close": 13.61, "volume": 69006.0}, {"date": "2021-09-14", "close": 13.41, "volume": 97140.0}, {"date": "2021-09-15", "close": 13.37, "volume": 74477.0}, {"date": "2021-09-16", "close": 13.13, "volume": 103994.0}, {"date": "2021-09-17", "close": 13.08, "volume": 220762.0}, {"date": "2021-09-20", "close": 13.03, "volume": 143188.0}, {"date": "2021-09-21", "close": 12.75, "volume": 74265.0}, {"date": "2021-09-22", "close": 13.01, "volume": 42892.0}, {"date": "2021-09-23", "close": 13.2, "volume": 68432.0}, {"date": "2021-09-24", "close": 13.04, "volume": 44058.0}, {"date": "2021-09-27", "close": 13.52, "volume": 87709.0}, {"date": "2021-09-28", "close": 12.82, "volume": 67924.0}, {"date": "2021-09-29", "close": 12.8, "volume": 78569.0}, {"date": "2021-09-30", "close": 12.42, "volume": 97883.0}, {"date": "2021-10-01", "close": 12.73, "volume": 243879.0}, {"date": "2021-10-04", "close": 12.45, "volume": 68063.0}, {"date": "2021-10-05", "close": 12.65, "volume": 61526.0}, {"date": "2021-10-06", "close": 12.47, "volume": 67738.0}, {"date": "2021-10-07", "close": 12.56, "volume": 69352.0}, {"date": "2021-10-08", "close": 12.39, "volume": 65413.0}, {"date": "2021-10-11", "close": 12.02, "volume": 45836.0}, {"date": "2021-10-12", "close": 12.31, "volume": 115996.0}, {"date": "2021-10-13", "close": 12.2, "volume": 95249.0}, {"date": "2021-10-14", "close": 12.22, "volume": 80567.0}, {"date": "2021-10-15", "close": 12.34, "volume": 138415.0}, {"date": "2021-10-18", "close": 12.44, "volume": 161779.0}, {"date": "2021-10-19", "close": 12.27, "volume": 67331.0}, {"date": "2021-10-20", "close": 12.5, "volume": 38598.0}, {"date": "2021-10-21", "close": 12.39, "volume": 41980.0}, {"date": "2021-10-22", "close": 12.28, "volume": 44367.0}, {"date": "2021-10-25", "close": 12.46, "volume": 52409.0}, {"date": "2021-10-26", "close": 12.34, "volume": 42811.0}, {"date": "2021-10-27", "close": 12.24, "volume": 48325.0}, {"date": "2021-10-28", "close": 12.55, "volume": 35761.0}, {"date": "2021-10-29", "close": 12.48, "volume": 35695.0}, {"date": "2021-11-01", "close": 12.75, "volume": 78700.0}, {"date": "2021-11-02", "close": 12.91, "volume": 83757.0}, {"date": "2021-11-03", "close": 13.15, "volume": 110065.0}, {"date": "2021-11-04", "close": 13.07, "volume": 161539.0}, {"date": "2021-11-05", "close": 13.34, "volume": 69963.0}, {"date": "2021-11-08", "close": 13.31, "volume": 85209.0}, {"date": "2021-11-09", "close": 13.5, "volume": 250550.0}, {"date": "2021-11-10", "close": 13.08, "volume": 259912.0}, {"date": "2021-11-11", "close": 12.84, "volume": 41596.0}, {"date": "2021-11-12", "close": 12.51, "volume": 111201.0}, {"date": "2021-11-15", "close": 12.34, "volume": 74062.0}, {"date": "2021-11-16", "close": 11.77, "volume": 174871.0}, {"date": "2021-11-17", "close": 12.34, "volume": 168769.0}, {"date": "2021-11-18", "close": 12.33, "volume": 107062.0}, {"date": "2021-11-19", "close": 12.29, "volume": 197144.0}, {"date": "2021-11-22", "close": 12.49, "volume": 93259.0}, {"date": "2021-11-23", "close": 12.56, "volume": 50580.0}, {"date": "2021-11-24", "close": 12.54, "volume": 43054.0}, {"date": "2021-11-26", "close": 12.0, "volume": 77411.0}, {"date": "2021-11-29", "close": 11.92, "volume": 99243.0}, {"date": "2021-11-30", "close": 11.17, "volume": 223094.0}, {"date": "2021-12-01", "close": 10.73, "volume": 206317.0}, {"date": "2021-12-02", "close": 10.99, "volume": 127822.0}, {"date": "2021-12-03", "close": 11.31, "volume": 108120.0}, {"date": "2021-12-06", "close": 11.46, "volume": 56114.0}, {"date": "2021-12-07", "close": 11.51, "volume": 89474.0}, {"date": "2021-12-08", "close": 11.54, "volume": 41358.0}, {"date": "2021-12-09", "close": 11.22, "volume": 92524.0}, {"date": "2021-12-10", "close": 11.12, "volume": 70128.0}, {"date": "2021-12-13", "close": 10.72, "volume": 76335.0}, {"date": "2021-12-14", "close": 10.47, "volume": 48618.0}, {"date": "2021-12-15", "close": 10.53, "volume": 88368.0}, {"date": "2021-12-16", "close": 10.58, "volume": 673449.0}, {"date": "2021-12-17", "close": 10.53, "volume": 102092.0}, {"date": "2021-12-20", "close": 10.45, "volume": 100139.0}, {"date": "2021-12-21", "close": 10.89, "volume": 110032.0}, {"date": "2021-12-22", "close": 11.04, "volume": 86589.0}, {"date": "2021-12-23", "close": 11.22, "volume": 43428.0}, {"date": "2021-12-27", "close": 11.21, "volume": 68171.0}, {"date": "2021-12-28", "close": 11.25, "volume": 47145.0}, {"date": "2021-12-29", "close": 11.36, "volume": 102548.0}, {"date": "2021-12-30", "close": 11.3, "volume": 39051.0}, {"date": "2021-12-31", "close": 11.34, "volume": 41977.0}, {"date": "2022-01-03", "close": 11.53, "volume": 55995.0}, {"date": "2022-01-04", "close": 11.98, "volume": 103109.0}, {"date": "2022-01-05", "close": 12.44, "volume": 199678.0}, {"date": "2022-01-06", "close": 12.4, "volume": 92602.0}, {"date": "2022-01-07", "close": 12.13, "volume": 77349.0}, {"date": "2022-01-10", "close": 12.2, "volume": 92158.0}, {"date": "2022-01-11", "close": 12.32, "volume": 118626.0}, {"date": "2022-01-12", "close": 12.43, "volume": 73416.0}, {"date": "2022-01-13", "close": 12.63, "volume": 52117.0}, {"date": "2022-01-14", "close": 12.56, "volume": 49734.0}, {"date": "2022-01-18", "close": 12.44, "volume": 85746.0}, {"date": "2022-01-19", "close": 12.38, "volume": 86886.0}, {"date": "2022-01-20", "close": 12.22, "volume": 108789.0}, {"date": "2022-01-21", "close": 12.32, "volume": 299981.0}, {"date": "2022-01-24", "close": 12.59, "volume": 134972.0}, {"date": "2022-01-25", "close": 12.19, "volume": 294918.0}, {"date": "2022-01-26", "close": 12.17, "volume": 148728.0}, {"date": "2022-01-27", "close": 11.99, "volume": 111449.0}, {"date": "2022-01-28", "close": 12.01, "volume": 156535.0}, {"date": "2022-01-31", "close": 12.33, "volume": 203255.0}, {"date": "2022-02-01", "close": 12.68, "volume": 99201.0}, {"date": "2022-02-02", "close": 12.51, "volume": 95669.0}, {"date": "2022-02-03", "close": 12.26, "volume": 91057.0}, {"date": "2022-02-04", "close": 12.35, "volume": 89344.0}, {"date": "2022-02-07", "close": 12.34, "volume": 73685.0}, {"date": "2022-02-08", "close": 12.5, "volume": 72225.0}, {"date": "2022-02-09", "close": 11.96, "volume": 245960.0}, {"date": "2022-02-10", "close": 11.61, "volume": 171168.0}, {"date": "2022-02-11", "close": 11.66, "volume": 189430.0}, {"date": "2022-02-14", "close": 11.72, "volume": 118531.0}, {"date": "2022-02-15", "close": 11.86, "volume": 59931.0}, {"date": "2022-02-16", "close": 12.09, "volume": 62608.0}, {"date": "2022-02-17", "close": 12.09, "volume": 91534.0}, {"date": "2022-02-18", "close": 12.19, "volume": 119701.0}, {"date": "2022-02-22", "close": 12.04, "volume": 103157.0}, {"date": "2022-02-23", "close": 11.74, "volume": 87834.0}, {"date": "2022-02-24", "close": 11.62, "volume": 92549.0}, {"date": "2022-02-25", "close": 12.03, "volume": 74940.0}, {"date": "2022-02-28", "close": 11.99, "volume": 80601.0}, {"date": "2022-03-01", "close": 12.13, "volume": 94148.0}, {"date": "2022-03-02", "close": 11.98, "volume": 197765.0}, {"date": "2022-03-03", "close": 11.68, "volume": 88259.0}, {"date": "2022-03-04", "close": 11.49, "volume": 55078.0}, {"date": "2022-03-07", "close": 11.44, "volume": 87999.0}, {"date": "2022-03-08", "close": 11.5, "volume": 72244.0}, {"date": "2022-03-09", "close": 11.72, "volume": 91815.0}, {"date": "2022-03-10", "close": 11.56, "volume": 42057.0}, {"date": "2022-03-11", "close": 11.45, "volume": 37470.0}, {"date": "2022-03-14", "close": 11.35, "volume": 43921.0}, {"date": "2022-03-15", "close": 11.39, "volume": 82166.0}, {"date": "2022-03-16", "close": 11.6, "volume": 56706.0}, {"date": "2022-03-17", "close": 11.44, "volume": 43281.0}, {"date": "2022-03-18", "close": 11.53, "volume": 125478.0}, {"date": "2022-03-21", "close": 11.31, "volume": 45288.0}, {"date": "2022-03-22", "close": 11.32, "volume": 94643.0}, {"date": "2022-03-23", "close": 11.2, "volume": 70182.0}, {"date": "2022-03-24", "close": 10.89, "volume": 52292.0}, {"date": "2022-03-25", "close": 10.65, "volume": 95372.0}, {"date": "2022-03-28", "close": 10.63, "volume": 110706.0}, {"date": "2022-03-29", "close": 11.03, "volume": 88773.0}, {"date": "2022-03-30", "close": 10.73, "volume": 39456.0}, {"date": "2022-03-31", "close": 10.52, "volume": 71353.0}, {"date": "2022-04-01", "close": 10.59, "volume": 82826.0}, {"date": "2022-04-04", "close": 10.53, "volume": 66785.0}, {"date": "2022-04-05", "close": 10.3, "volume": 67232.0}, {"date": "2022-04-06", "close": 10.4, "volume": 120425.0}, {"date": "2022-04-07", "close": 10.47, "volume": 72726.0}, {"date": "2022-04-08", "close": 10.58, "volume": 49147.0}, {"date": "2022-04-11", "close": 10.42, "volume": 81418.0}, {"date": "2022-04-12", "close": 10.27, "volume": 60420.0}, {"date": "2022-04-13", "close": 10.47, "volume": 74728.0}, {"date": "2022-04-14", "close": 10.4, "volume": 62417.0}, {"date": "2022-04-18", "close": 10.4, "volume": 48723.0}, {"date": "2022-04-19", "close": 10.5, "volume": 88031.0}, {"date": "2022-04-20", "close": 10.58, "volume": 45455.0}, {"date": "2022-04-21", "close": 10.39, "volume": 72063.0}, {"date": "2022-04-22", "close": 10.16, "volume": 78285.0}, {"date": "2022-04-25", "close": 10.05, "volume": 134732.0}, {"date": "2022-04-26", "close": 9.85, "volume": 122838.0}, {"date": "2022-04-27", "close": 9.79, "volume": 47363.0}, {"date": "2022-04-28", "close": 9.98, "volume": 80539.0}, {"date": "2022-04-29", "close": 9.83, "volume": 49485.0}, {"date": "2022-05-02", "close": 9.48, "volume": 145161.0}, {"date": "2022-05-03", "close": 9.65, "volume": 123136.0}, {"date": "2022-05-04", "close": 9.8, "volume": 80085.0}, {"date": "2022-05-05", "close": 9.15, "volume": 64384.0}, {"date": "2022-05-06", "close": 8.72, "volume": 64210.0}, {"date": "2022-05-09", "close": 8.63, "volume": 136546.0}, {"date": "2022-05-10", "close": 8.75, "volume": 363539.0}, {"date": "2022-05-11", "close": 9.51, "volume": 227104.0}, {"date": "2022-05-12", "close": 9.83, "volume": 106538.0}, {"date": "2022-05-13", "close": 9.11, "volume": 241804.0}, {"date": "2022-05-16", "close": 8.99, "volume": 219740.0}, {"date": "2022-05-17", "close": 9.11, "volume": 197297.0}, {"date": "2022-05-18", "close": 8.55, "volume": 182419.0}, {"date": "2022-05-19", "close": 8.81, "volume": 130646.0}, {"date": "2022-05-20", "close": 8.6, "volume": 118485.0}, {"date": "2022-05-23", "close": 8.43, "volume": 176051.0}, {"date": "2022-05-24", "close": 8.42, "volume": 191377.0}, {"date": "2022-05-25", "close": 8.64, "volume": 148417.0}, {"date": "2022-05-26", "close": 8.76, "volume": 102483.0}, {"date": "2022-05-27", "close": 8.87, "volume": 72547.0}, {"date": "2022-05-31", "close": 9.11, "volume": 1223164.0}, {"date": "2022-06-01", "close": 9.44, "volume": 108233.0}, {"date": "2022-06-02", "close": 9.8, "volume": 243326.0}, {"date": "2022-06-03", "close": 9.4, "volume": 85553.0}, {"date": "2022-06-06", "close": 9.79, "volume": 163414.0}, {"date": "2022-06-07", "close": 9.45, "volume": 130056.0}, {"date": "2022-06-08", "close": 9.6, "volume": 212629.0}, {"date": "2022-06-09", "close": 9.82, "volume": 247275.0}, {"date": "2022-06-10", "close": 9.46, "volume": 209297.0}, {"date": "2022-06-13", "close": 9.42, "volume": 305149.0}, {"date": "2022-06-14", "close": 9.5, "volume": 154173.0}, {"date": "2022-06-15", "close": 9.65, "volume": 109278.0}, {"date": "2022-06-16", "close": 9.16, "volume": 151013.0}, {"date": "2022-06-17", "close": 9.24, "volume": 168673.0}, {"date": "2022-06-21", "close": 9.51, "volume": 104803.0}, {"date": "2022-06-22", "close": 9.27, "volume": 76749.0}, {"date": "2022-06-23", "close": 9.29, "volume": 71002.0}, {"date": "2022-06-24", "close": 9.41, "volume": 134125.0}, {"date": "2022-06-27", "close": 9.52, "volume": 72769.0}, {"date": "2022-06-28", "close": 9.28, "volume": 49265.0}, {"date": "2022-06-29", "close": 8.98, "volume": 65900.0}, {"date": "2022-06-30", "close": 9.13, "volume": 62748.0}, {"date": "2022-07-01", "close": 9.27, "volume": 49469.0}, {"date": "2022-07-05", "close": 9.0, "volume": 71847.0}, {"date": "2022-07-06", "close": 8.81, "volume": 95113.0}, {"date": "2022-07-07", "close": 8.87, "volume": 67445.0}, {"date": "2022-07-08", "close": 8.82, "volume": 56064.0}, {"date": "2022-07-11", "close": 9.04, "volume": 73499.0}, {"date": "2022-07-12", "close": 9.14, "volume": 38495.0}, {"date": "2022-07-13", "close": 9.15, "volume": 39510.0}, {"date": "2022-07-14", "close": 9.25, "volume": 67446.0}, {"date": "2022-07-15", "close": 9.23, "volume": 64872.0}, {"date": "2022-07-18", "close": 9.16, "volume": 36690.0}, {"date": "2022-07-19", "close": 9.48, "volume": 67563.0}, {"date": "2022-07-20", "close": 9.45, "volume": 43850.0}, {"date": "2022-07-21", "close": 9.33, "volume": 58459.0}, {"date": "2022-07-22", "close": 9.32, "volume": 76671.0}, {"date": "2022-07-25", "close": 9.25, "volume": 39785.0}, {"date": "2022-07-26", "close": 9.08, "volume": 49803.0}, {"date": "2022-07-27", "close": 9.13, "volume": 74399.0}, {"date": "2022-07-28", "close": 9.03, "volume": 44676.0}, {"date": "2022-07-29", "close": 8.98, "volume": 74350.0}, {"date": "2022-08-01", "close": 8.92, "volume": 54015.0}, {"date": "2022-08-02", "close": 8.76, "volume": 177424.0}, {"date": "2022-08-03", "close": 9.64, "volume": 169109.0}, {"date": "2022-08-04", "close": 10.08, "volume": 215257.0}, {"date": "2022-08-05", "close": 10.03, "volume": 93254.0}, {"date": "2022-08-08", "close": 10.17, "volume": 68542.0}, {"date": "2022-08-09", "close": 10.03, "volume": 227249.0}, {"date": "2022-08-10", "close": 10.3, "volume": 186178.0}, {"date": "2022-08-11", "close": 10.25, "volume": 136238.0}, {"date": "2022-08-12", "close": 10.5, "volume": 148098.0}, {"date": "2022-08-15", "close": 10.55, "volume": 124609.0}, {"date": "2022-08-16", "close": 10.21, "volume": 63051.0}, {"date": "2022-08-17", "close": 10.14, "volume": 223244.0}, {"date": "2022-08-18", "close": 10.25, "volume": 44317.0}, {"date": "2022-08-19", "close": 10.3, "volume": 49057.0}, {"date": "2022-08-22", "close": 10.24, "volume": 55860.0}, {"date": "2022-08-23", "close": 10.19, "volume": 58962.0}, {"date": "2022-08-24", "close": 10.48, "volume": 123356.0}, {"date": "2022-08-25", "close": 10.59, "volume": 50182.0}, {"date": "2022-08-26", "close": 10.4, "volume": 91646.0}, {"date": "2022-08-29", "close": 10.35, "volume": 53821.0}, {"date": "2022-08-30", "close": 10.26, "volume": 179410.0}, {"date": "2022-08-31", "close": 10.19, "volume": 58778.0}, {"date": "2022-09-01", "close": 9.89, "volume": 35290.0}, {"date": "2022-09-02", "close": 9.9, "volume": 52167.0}, {"date": "2022-09-06", "close": 9.82, "volume": 42016.0}, {"date": "2022-09-07", "close": 10.1, "volume": 47747.0}, {"date": "2022-09-08", "close": 10.09, "volume": 70701.0}, {"date": "2022-09-09", "close": 10.14, "volume": 29602.0}, {"date": "2022-09-12", "close": 10.31, "volume": 63479.0}, {"date": "2022-09-13", "close": 9.84, "volume": 52766.0}, {"date": "2022-09-14", "close": 9.5, "volume": 82125.0}, {"date": "2022-09-15", "close": 9.51, "volume": 51981.0}, {"date": "2022-09-16", "close": 9.7, "volume": 73282.0}, {"date": "2022-09-19", "close": 9.61, "volume": 19864.0}, {"date": "2022-09-20", "close": 9.35, "volume": 25872.0}, {"date": "2022-09-21", "close": 9.7, "volume": 104720.0}, {"date": "2022-09-22", "close": 9.12, "volume": 76243.0}, {"date": "2022-09-23", "close": 8.85, "volume": 84298.0}, {"date": "2022-09-26", "close": 8.84, "volume": 87001.0}, {"date": "2022-09-27", "close": 8.92, "volume": 63808.0}, {"date": "2022-09-28", "close": 8.96, "volume": 128967.0}, {"date": "2022-09-29", "close": 8.64, "volume": 200851.0}, {"date": "2022-09-30", "close": 9.31, "volume": 176333.0}, {"date": "2022-10-03", "close": 9.51, "volume": 82109.0}, {"date": "2022-10-04", "close": 9.71, "volume": 111388.0}, {"date": "2022-10-05", "close": 9.58, "volume": 96895.0}, {"date": "2022-10-06", "close": 9.47, "volume": 22055.0}, {"date": "2022-10-07", "close": 9.21, "volume": 23577.0}, {"date": "2022-10-10", "close": 9.48, "volume": 23544.0}, {"date": "2022-10-11", "close": 9.32, "volume": 35971.0}, {"date": "2022-10-12", "close": 9.16, "volume": 56711.0}, {"date": "2022-10-13", "close": 9.47, "volume": 43012.0}, {"date": "2022-10-14", "close": 9.25, "volume": 21417.0}, {"date": "2022-10-17", "close": 9.44, "volume": 32107.0}, {"date": "2022-10-18", "close": 9.45, "volume": 22313.0}, {"date": "2022-10-19", "close": 9.28, "volume": 22272.0}, {"date": "2022-10-20", "close": 9.17, "volume": 20539.0}, {"date": "2022-10-21", "close": 9.27, "volume": 41767.0}, {"date": "2022-10-24", "close": 9.32, "volume": 59379.0}, {"date": "2022-10-25", "close": 9.57, "volume": 35741.0}, {"date": "2022-10-26", "close": 9.65, "volume": 40426.0}, {"date": "2022-10-27", "close": 9.34, "volume": 54124.0}, {"date": "2022-10-28", "close": 9.3, "volume": 121809.0}, {"date": "2022-10-31", "close": 8.88, "volume": 76376.0}, {"date": "2022-11-01", "close": 8.82, "volume": 90583.0}, {"date": "2022-11-02", "close": 8.47, "volume": 157488.0}, {"date": "2022-11-03", "close": 8.18, "volume": 62904.0}, {"date": "2022-11-04", "close": 8.27, "volume": 44315.0}, {"date": "2022-11-07", "close": 8.3, "volume": 72167.0}, {"date": "2022-11-08", "close": 8.53, "volume": 200133.0}, {"date": "2022-11-09", "close": 6.96, "volume": 553696.0}, {"date": "2022-11-10", "close": 7.0, "volume": 387577.0}, {"date": "2022-11-11", "close": 7.12, "volume": 74995.0}, {"date": "2022-11-14", "close": 6.77, "volume": 400470.0}, {"date": "2022-11-15", "close": 6.77, "volume": 195061.0}, {"date": "2022-11-16", "close": 6.83, "volume": 278794.0}, {"date": "2022-11-17", "close": 6.52, "volume": 169195.0}, {"date": "2022-11-18", "close": 6.59, "volume": 102405.0}, {"date": "2022-11-21", "close": 6.31, "volume": 342871.0}, {"date": "2022-11-22", "close": 6.46, "volume": 193940.0}, {"date": "2022-11-23", "close": 6.32, "volume": 161096.0}, {"date": "2022-11-25", "close": 6.51, "volume": 35343.0}, {"date": "2022-11-28", "close": 6.15, "volume": 445656.0}, {"date": "2022-11-29", "close": 6.2, "volume": 98966.0}, {"date": "2022-11-30", "close": 6.27, "volume": 101794.0}, {"date": "2022-12-01", "close": 6.36, "volume": 128955.0}, {"date": "2022-12-02", "close": 6.26, "volume": 70588.0}, {"date": "2022-12-05", "close": 6.13, "volume": 91527.0}, {"date": "2022-12-06", "close": 6.1, "volume": 230140.0}, {"date": "2022-12-07", "close": 6.0, "volume": 100343.0}, {"date": "2022-12-08", "close": 6.12, "volume": 98948.0}, {"date": "2022-12-09", "close": 6.08, "volume": 54037.0}, {"date": "2022-12-12", "close": 6.12, "volume": 127618.0}, {"date": "2022-12-13", "close": 6.1, "volume": 120159.0}, {"date": "2022-12-14", "close": 6.07, "volume": 60151.0}, {"date": "2022-12-15", "close": 5.87, "volume": 119872.0}, {"date": "2022-12-16", "close": 5.75, "volume": 151633.0}, {"date": "2022-12-19", "close": 5.68, "volume": 95246.0}, {"date": "2022-12-20", "close": 5.67, "volume": 180785.0}, {"date": "2022-12-21", "close": 5.74, "volume": 55288.0}, {"date": "2022-12-22", "close": 5.74, "volume": 84543.0}, {"date": "2022-12-23", "close": 5.83, "volume": 35737.0}, {"date": "2022-12-27", "close": 5.8, "volume": 65453.0}, {"date": "2022-12-28", "close": 5.62, "volume": 36489.0}, {"date": "2022-12-29", "close": 5.72, "volume": 56094.0}, {"date": "2022-12-30", "close": 5.71, "volume": 64903.0}, {"date": "2023-01-03", "close": 6.16, "volume": 121544.0}, {"date": "2023-01-04", "close": 6.42, "volume": 83745.0}, {"date": "2023-01-05", "close": 6.36, "volume": 41031.0}, {"date": "2023-01-06", "close": 6.47, "volume": 46548.0}, {"date": "2023-01-09", "close": 6.31, "volume": 27685.0}, {"date": "2023-01-10", "close": 6.29, "volume": 78789.0}, {"date": "2023-01-11", "close": 6.35, "volume": 88584.0}, {"date": "2023-01-12", "close": 6.5, "volume": 62193.0}, {"date": "2023-01-13", "close": 6.49, "volume": 49743.0}, {"date": "2023-01-17", "close": 6.34, "volume": 60673.0}, {"date": "2023-01-18", "close": 6.17, "volume": 43308.0}, {"date": "2023-01-19", "close": 5.91, "volume": 155981.0}, {"date": "2023-01-20", "close": 6.05, "volume": 89047.0}, {"date": "2023-01-23", "close": 6.23, "volume": 90795.0}, {"date": "2023-01-24", "close": 6.05, "volume": 46475.0}, {"date": "2023-01-25", "close": 6.05, "volume": 27841.0}, {"date": "2023-01-26", "close": 6.0, "volume": 59099.0}, {"date": "2023-01-27", "close": 6.04, "volume": 61843.0}, {"date": "2023-01-30", "close": 5.96, "volume": 51669.0}, {"date": "2023-01-31", "close": 6.24, "volume": 86618.0}, {"date": "2023-02-01", "close": 6.26, "volume": 76175.0}, {"date": "2023-02-02", "close": 6.4, "volume": 198638.0}, {"date": "2023-02-03", "close": 6.48, "volume": 84139.0}, {"date": "2023-02-06", "close": 6.34, "volume": 43716.0}, {"date": "2023-02-07", "close": 6.3, "volume": 72347.0}, {"date": "2023-02-08", "close": 6.23, "volume": 113654.0}, {"date": "2023-02-09", "close": 6.14, "volume": 61278.0}, {"date": "2023-02-10", "close": 6.05, "volume": 121992.0}, {"date": "2023-02-13", "close": 6.13, "volume": 76642.0}, {"date": "2023-02-14", "close": 6.15, "volume": 32311.0}, {"date": "2023-02-15", "close": 6.15, "volume": 183787.0}, {"date": "2023-02-16", "close": 6.11, "volume": 31062.0}, {"date": "2023-02-17", "close": 6.07, "volume": 69469.0}, {"date": "2023-02-21", "close": 5.89, "volume": 60506.0}, {"date": "2023-02-22", "close": 5.96, "volume": 68732.0}, {"date": "2023-02-23", "close": 5.97, "volume": 23926.0}, {"date": "2023-02-24", "close": 5.94, "volume": 67349.0}, {"date": "2023-02-27", "close": 5.95, "volume": 26355.0}, {"date": "2023-02-28", "close": 5.82, "volume": 51408.0}, {"date": "2023-03-01", "close": 4.74, "volume": 483266.0}, {"date": "2023-03-02", "close": 4.82, "volume": 124898.0}, {"date": "2023-03-03", "close": 5.02, "volume": 128614.0}, {"date": "2023-03-06", "close": 4.82, "volume": 247087.0}, {"date": "2023-03-07", "close": 4.66, "volume": 108432.0}, {"date": "2023-03-08", "close": 4.68, "volume": 150157.0}, {"date": "2023-03-09", "close": 4.95, "volume": 230397.0}, {"date": "2023-03-10", "close": 4.96, "volume": 246207.0}, {"date": "2023-03-13", "close": 4.73, "volume": 762544.0}, {"date": "2023-03-14", "close": 4.75, "volume": 153871.0}, {"date": "2023-03-15", "close": 4.42, "volume": 159257.0}, {"date": "2023-03-16", "close": 4.37, "volume": 140212.0}, {"date": "2023-03-17", "close": 4.22, "volume": 174842.0}, {"date": "2023-03-20", "close": 4.25, "volume": 91560.0}, {"date": "2023-03-21", "close": 4.35, "volume": 72070.0}, {"date": "2023-03-22", "close": 4.3, "volume": 67817.0}, {"date": "2023-03-23", "close": 4.2, "volume": 48652.0}, {"date": "2023-03-24", "close": 4.19, "volume": 150948.0}, {"date": "2023-03-27", "close": 4.24, "volume": 84081.0}, {"date": "2023-03-28", "close": 4.11, "volume": 97168.0}, {"date": "2023-03-29", "close": 3.99, "volume": 133581.0}, {"date": "2023-03-30", "close": 4.04, "volume": 89253.0}, {"date": "2023-03-31", "close": 4.13, "volume": 66297.0}, {"date": "2023-04-03", "close": 4.08, "volume": 112767.0}, {"date": "2023-04-04", "close": 3.92, "volume": 135412.0}, {"date": "2023-04-05", "close": 3.88, "volume": 92848.0}, {"date": "2023-04-06", "close": 3.81, "volume": 72789.0}, {"date": "2023-04-10", "close": 3.82, "volume": 230023.0}, {"date": "2023-04-11", "close": 3.95, "volume": 90392.0}, {"date": "2023-04-12", "close": 3.73, "volume": 139622.0}, {"date": "2023-04-13", "close": 3.75, "volume": 102600.0}, {"date": "2023-04-14", "close": 3.7, "volume": 80519.0}, {"date": "2023-04-17", "close": 3.67, "volume": 82213.0}, {"date": "2023-04-18", "close": 3.68, "volume": 99039.0}, {"date": "2023-04-19", "close": 3.56, "volume": 110364.0}, {"date": "2023-04-20", "close": 3.62, "volume": 101473.0}, {"date": "2023-04-21", "close": 3.77, "volume": 110084.0}, {"date": "2023-04-24", "close": 3.94, "volume": 171410.0}, {"date": "2023-04-25", "close": 4.23, "volume": 258356.0}, {"date": "2023-04-26", "close": 4.2, "volume": 126642.0}, {"date": "2023-04-27", "close": 4.4, "volume": 240966.0}, {"date": "2023-04-28", "close": 4.56, "volume": 128066.0}, {"date": "2023-05-01", "close": 4.68, "volume": 113492.0}, {"date": "2023-05-02", "close": 4.6, "volume": 104549.0}, {"date": "2023-05-03", "close": 4.78, "volume": 217301.0}, {"date": "2023-05-04", "close": 4.68, "volume": 162112.0}, {"date": "2023-05-05", "close": 4.82, "volume": 70502.0}, {"date": "2023-05-08", "close": 4.6, "volume": 69864.0}, {"date": "2023-05-09", "close": 4.7, "volume": 197565.0}, {"date": "2023-05-10", "close": 4.845, "volume": 506567.0}, {"date": "2023-05-11", "close": 4.605, "volume": 104307.0}, {"date": "2023-05-12", "close": 4.65, "volume": 75386.0}, {"date": "2023-05-15", "close": 4.84, "volume": 95441.0}, {"date": "2023-05-16", "close": 4.71, "volume": 85099.0}, {"date": "2023-05-17", "close": 4.81, "volume": 63487.0}, {"date": "2023-05-18", "close": 4.83, "volume": 122904.0}, {"date": "2023-05-19", "close": 4.8, "volume": 130152.0}, {"date": "2023-05-22", "close": 4.7, "volume": 203217.0}, {"date": "2023-05-23", "close": 4.6, "volume": 110200.0}, {"date": "2023-05-24", "close": 4.5, "volume": 145011.0}, {"date": "2023-05-25", "close": 4.79, "volume": 222105.0}, {"date": "2023-05-26", "close": 4.85, "volume": 136143.0}, {"date": "2023-05-30", "close": 4.8, "volume": 105094.0}, {"date": "2023-05-31", "close": 4.64, "volume": 117396.0}, {"date": "2023-06-01", "close": 4.48, "volume": 164341.0}, {"date": "2023-06-02", "close": 4.67, "volume": 121224.0}, {"date": "2023-06-05", "close": 4.6, "volume": 157419.0}, {"date": "2023-06-06", "close": 4.76, "volume": 132644.0}, {"date": "2023-06-07", "close": 5.01, "volume": 188297.0}, {"date": "2023-06-08", "close": 4.85, "volume": 198390.0}, {"date": "2023-06-09", "close": 4.83, "volume": 139622.0}, {"date": "2023-06-12", "close": 4.6, "volume": 121198.0}, {"date": "2023-06-13", "close": 4.73, "volume": 98836.0}, {"date": "2023-06-14", "close": 4.64, "volume": 202274.0}, {"date": "2023-06-15", "close": 4.75, "volume": 127837.0}, {"date": "2023-06-16", "close": 4.7, "volume": 196429.0}, {"date": "2023-06-20", "close": 4.73, "volume": 190280.0}, {"date": "2023-06-21", "close": 4.6, "volume": 136032.0}, {"date": "2023-06-22", "close": 5.03, "volume": 383331.0}, {"date": "2023-06-23", "close": 5.3, "volume": 3565476.0}, {"date": "2023-06-26", "close": 5.46, "volume": 150401.0}, {"date": "2023-06-27", "close": 5.27, "volume": 114707.0}, {"date": "2023-06-28", "close": 5.24, "volume": 135397.0}, {"date": "2023-06-29", "close": 5.24, "volume": 100652.0}, {"date": "2023-06-30", "close": 5.24, "volume": 74882.0}, {"date": "2023-07-03", "close": 5.31, "volume": 43485.0}, {"date": "2023-07-05", "close": 5.22, "volume": 73945.0}, {"date": "2023-07-06", "close": 5.15, "volume": 163215.0}, {"date": "2023-07-07", "close": 5.1, "volume": 68077.0}, {"date": "2023-07-10", "close": 5.29, "volume": 134385.0}, {"date": "2023-07-11", "close": 5.26, "volume": 145568.0}, {"date": "2023-07-12", "close": 5.34, "volume": 113825.0}, {"date": "2023-07-13", "close": 5.395, "volume": 80749.0}, {"date": "2023-07-14", "close": 5.53, "volume": 200268.0}, {"date": "2023-07-17", "close": 5.55, "volume": 123692.0}, {"date": "2023-07-18", "close": 5.53, "volume": 72871.0}, {"date": "2023-07-19", "close": 5.59, "volume": 57532.0}, {"date": "2023-07-20", "close": 5.5, "volume": 85888.0}, {"date": "2023-07-21", "close": 5.4, "volume": 36657.0}, {"date": "2023-07-24", "close": 5.6, "volume": 91355.0}, {"date": "2023-07-25", "close": 5.54, "volume": 19288.0}, {"date": "2023-07-26", "close": 5.41, "volume": 49551.0}, {"date": "2023-07-27", "close": 5.47, "volume": 58385.0}, {"date": "2023-07-28", "close": 5.54, "volume": 36544.0}, {"date": "2023-07-31", "close": 5.6, "volume": 41009.0}, {"date": "2023-08-01", "close": 5.5, "volume": 89318.0}, {"date": "2023-08-02", "close": 5.3, "volume": 104816.0}, {"date": "2023-08-03", "close": 5.27, "volume": 62153.0}, {"date": "2023-08-04", "close": 5.37, "volume": 40753.0}, {"date": "2023-08-07", "close": 5.42, "volume": 43196.0}, {"date": "2023-08-08", "close": 5.41, "volume": 64037.0}, {"date": "2023-08-09", "close": 5.2, "volume": 246021.0}, {"date": "2023-08-10", "close": 4.85, "volume": 117961.0}, {"date": "2023-08-11", "close": 4.8, "volume": 68983.0}, {"date": "2023-08-14", "close": 4.77, "volume": 45478.0}, {"date": "2023-08-15", "close": 4.65, "volume": 57079.0}, {"date": "2023-08-16", "close": 4.62, "volume": 43291.0}, {"date": "2023-08-17", "close": 4.57, "volume": 37485.0}, {"date": "2023-08-18", "close": 4.54, "volume": 25436.0}, {"date": "2023-08-21", "close": 4.46, "volume": 55633.0}, {"date": "2023-08-22", "close": 4.26, "volume": 63511.0}, {"date": "2023-08-23", "close": 4.31, "volume": 18728.0}, {"date": "2023-08-24", "close": 4.08, "volume": 41220.0}, {"date": "2023-08-25", "close": 4.11, "volume": 32598.0}, {"date": "2023-08-28", "close": 4.12, "volume": 53883.0}, {"date": "2023-08-29", "close": 4.13, "volume": 27976.0}, {"date": "2023-08-30", "close": 4.25, "volume": 38840.0}, {"date": "2023-08-31", "close": 4.16, "volume": 32042.0}, {"date": "2023-09-01", "close": 4.22, "volume": 39852.0}, {"date": "2023-09-05", "close": 4.12, "volume": 18436.0}, {"date": "2023-09-06", "close": 4.03, "volume": 40582.0}, {"date": "2023-09-07", "close": 3.97, "volume": 83268.0}, {"date": "2023-09-08", "close": 4.3, "volume": 71711.0}, {"date": "2023-09-11", "close": 4.64, "volume": 103819.0}, {"date": "2023-09-12", "close": 4.76, "volume": 86750.0}, {"date": "2023-09-13", "close": 5.0, "volume": 69073.0}, {"date": "2023-09-14", "close": 4.7, "volume": 31234.0}, {"date": "2023-09-15", "close": 4.61, "volume": 35236.0}, {"date": "2023-09-18", "close": 4.41, "volume": 35268.0}, {"date": "2023-09-19", "close": 4.25, "volume": 43282.0}, {"date": "2023-09-20", "close": 4.31, "volume": 30936.0}, {"date": "2023-09-21", "close": 4.48, "volume": 42455.0}, {"date": "2023-09-22", "close": 4.35, "volume": 35972.0}, {"date": "2023-09-25", "close": 4.11, "volume": 34297.0}, {"date": "2023-09-26", "close": 4.18, "volume": 32984.0}, {"date": "2023-09-27", "close": 4.14, "volume": 40457.0}, {"date": "2023-09-28", "close": 4.26, "volume": 33046.0}, {"date": "2023-09-29", "close": 4.28, "volume": 38010.0}, {"date": "2023-10-02", "close": 4.26, "volume": 51656.0}, {"date": "2023-10-03", "close": 4.23, "volume": 43245.0}, {"date": "2023-10-04", "close": 4.31, "volume": 28649.0}, {"date": "2023-10-05", "close": 4.38, "volume": 37926.0}, {"date": "2023-10-06", "close": 4.4, "volume": 42750.0}, {"date": "2023-10-09", "close": 4.32, "volume": 28914.0}, {"date": "2023-10-10", "close": 4.4, "volume": 26820.0}, {"date": "2023-10-11", "close": 4.32, "volume": 24924.0}, {"date": "2023-10-12", "close": 4.14, "volume": 35699.0}, {"date": "2023-10-13", "close": 4.01, "volume": 26880.0}, {"date": "2023-10-16", "close": 4.1, "volume": 30388.0}, {"date": "2023-10-17", "close": 4.04, "volume": 32396.0}, {"date": "2023-10-18", "close": 4.02, "volume": 15687.0}, {"date": "2023-10-19", "close": 3.92, "volume": 36951.0}, {"date": "2023-10-20", "close": 3.87, "volume": 23274.0}, {"date": "2023-10-23", "close": 3.9, "volume": 28547.0}, {"date": "2023-10-24", "close": 3.77, "volume": 42940.0}, {"date": "2023-10-25", "close": 3.7, "volume": 50324.0}, {"date": "2023-10-26", "close": 3.67, "volume": 15832.0}, {"date": "2023-10-27", "close": 3.82, "volume": 148466.0}, {"date": "2023-10-30", "close": 3.99, "volume": 28856.0}, {"date": "2023-10-31", "close": 4.02, "volume": 14168.0}, {"date": "2023-11-01", "close": 3.77, "volume": 20727.0}, {"date": "2023-11-02", "close": 3.89, "volume": 47207.0}, {"date": "2023-11-03", "close": 4.08, "volume": 15890.0}, {"date": "2023-11-06", "close": 4.3, "volume": 50927.0}, {"date": "2023-11-07", "close": 4.22, "volume": 164690.0}, {"date": "2023-11-08", "close": 4.23, "volume": 49774.0}, {"date": "2023-11-09", "close": 4.09, "volume": 10342.0}, {"date": "2023-11-10", "close": 4.16, "volume": 16656.0}, {"date": "2023-11-13", "close": 4.06, "volume": 18337.0}, {"date": "2023-11-14", "close": 4.19, "volume": 32123.0}, {"date": "2023-11-15", "close": 4.17, "volume": 20765.0}, {"date": "2023-11-16", "close": 4.15, "volume": 14114.0}, {"date": "2023-11-17", "close": 4.15, "volume": 18681.0}, {"date": "2023-11-20", "close": 3.99, "volume": 35090.0}, {"date": "2023-11-21", "close": 3.77, "volume": 104612.0}, {"date": "2023-11-22", "close": 3.86, "volume": 95760.0}, {"date": "2023-11-24", "close": 3.99, "volume": 40795.0}, {"date": "2023-11-27", "close": 3.99, "volume": 50680.0}, {"date": "2023-11-28", "close": 4.03, "volume": 47426.0}, {"date": "2023-11-29", "close": 4.07, "volume": 69958.0}, {"date": "2023-11-30", "close": 4.06, "volume": 25311.0}, {"date": "2023-12-01", "close": 4.2, "volume": 58623.0}, {"date": "2023-12-04", "close": 4.19, "volume": 38760.0}, {"date": "2023-12-05", "close": 4.23, "volume": 38233.0}, {"date": "2023-12-06", "close": 4.21, "volume": 21976.0}, {"date": "2023-12-07", "close": 4.18, "volume": 19023.0}, {"date": "2023-12-08", "close": 4.23, "volume": 10065.0}, {"date": "2023-12-11", "close": 4.15, "volume": 10526.0}, {"date": "2023-12-12", "close": 4.21, "volume": 38575.0}, {"date": "2023-12-13", "close": 3.8, "volume": 119531.0}, {"date": "2023-12-14", "close": 3.6, "volume": 204150.0}, {"date": "2023-12-15", "close": 3.94, "volume": 67967.0}, {"date": "2023-12-18", "close": 3.8, "volume": 27218.0}, {"date": "2023-12-19", "close": 3.86, "volume": 45502.0}, {"date": "2023-12-20", "close": 3.87, "volume": 24608.0}, {"date": "2023-12-21", "close": 3.85, "volume": 39662.0}, {"date": "2023-12-22", "close": 3.94, "volume": 21799.0}, {"date": "2023-12-26", "close": 3.9, "volume": 24564.0}, {"date": "2023-12-27", "close": 3.67, "volume": 154055.0}, {"date": "2023-12-28", "close": 3.83, "volume": 64033.0}, {"date": "2023-12-29", "close": 3.74, "volume": 54709.0}, {"date": "2024-01-02", "close": 4.08, "volume": 111934.0}, {"date": "2024-01-03", "close": 4.03, "volume": 42409.0}, {"date": "2024-01-04", "close": 4.16, "volume": 47310.0}, {"date": "2024-01-05", "close": 4.19, "volume": 15990.0}, {"date": "2024-01-08", "close": 4.16, "volume": 65840.0}, {"date": "2024-01-09", "close": 4.12, "volume": 27473.0}, {"date": "2024-01-10", "close": 4.13, "volume": 21390.0}, {"date": "2024-01-11", "close": 4.11, "volume": 33432.0}, {"date": "2024-01-12", "close": 4.13, "volume": 25650.0}, {"date": "2024-01-16", "close": 3.99, "volume": 69147.0}, {"date": "2024-01-17", "close": 3.94, "volume": 27752.0}, {"date": "2024-01-18", "close": 3.92, "volume": 17784.0}, {"date": "2024-01-19", "close": 4.09, "volume": 12504.0}, {"date": "2024-01-22", "close": 4.18, "volume": 24494.0}, {"date": "2024-01-23", "close": 4.16, "volume": 14274.0}, {"date": "2024-01-24", "close": 4.11, "volume": 9203.0}, {"date": "2024-01-25", "close": 4.14, "volume": 5948.0}, {"date": "2024-01-26", "close": 4.14, "volume": 15351.0}, {"date": "2024-01-29", "close": 4.09, "volume": 157922.0}, {"date": "2024-01-30", "close": 4.08, "volume": 73942.0}, {"date": "2024-01-31", "close": 4.0, "volume": 34904.0}, {"date": "2024-02-01", "close": 4.0, "volume": 132243.0}, {"date": "2024-02-02", "close": 3.9, "volume": 26909.0}, {"date": "2024-02-05", "close": 4.06, "volume": 11500.0}, {"date": "2024-02-06", "close": 3.95, "volume": 47448.0}, {"date": "2024-02-07", "close": 4.0, "volume": 11855.0}, {"date": "2024-02-08", "close": 4.11, "volume": 8627.0}, {"date": "2024-02-09", "close": 4.14, "volume": 8209.0}, {"date": "2024-02-12", "close": 4.01, "volume": 31623.0}, {"date": "2024-02-13", "close": 3.88, "volume": 31737.0}, {"date": "2024-02-14", "close": 3.86, "volume": 21912.0}, {"date": "2024-02-15", "close": 3.85, "volume": 36362.0}, {"date": "2024-02-16", "close": 3.81, "volume": 8740.0}, {"date": "2024-02-20", "close": 3.92, "volume": 19533.0}, {"date": "2024-02-21", "close": 4.1, "volume": 41309.0}, {"date": "2024-02-22", "close": 3.96, "volume": 12138.0}, {"date": "2024-02-23", "close": 4.12, "volume": 26917.0}, {"date": "2024-02-26", "close": 4.31, "volume": 204745.0}, {"date": "2024-02-27", "close": 4.48, "volume": 201390.0}, {"date": "2024-02-28", "close": 4.41, "volume": 74378.0}, {"date": "2024-02-29", "close": 4.42, "volume": 61142.0}, {"date": "2024-03-01", "close": 4.3, "volume": 24065.0}, {"date": "2024-03-04", "close": 4.16, "volume": 33551.0}, {"date": "2024-03-05", "close": 4.26, "volume": 179208.0}, {"date": "2024-03-06", "close": 4.48, "volume": 91532.0}, {"date": "2024-03-07", "close": 4.4, "volume": 39604.0}, {"date": "2024-03-08", "close": 4.35, "volume": 10818.0}, {"date": "2024-03-11", "close": 4.12, "volume": 72039.0}, {"date": "2024-03-12", "close": 4.2, "volume": 58981.0}, {"date": "2024-03-13", "close": 4.18, "volume": 22474.0}, {"date": "2024-03-14", "close": 4.14, "volume": 27868.0}, {"date": "2024-03-15", "close": 4.02, "volume": 34819.0}, {"date": "2024-03-18", "close": 3.95, "volume": 39803.0}, {"date": "2024-03-19", "close": 3.89, "volume": 31840.0}, {"date": "2024-03-20", "close": 3.79, "volume": 67696.0}, {"date": "2024-03-21", "close": 3.81, "volume": 43165.0}, {"date": "2024-03-22", "close": 4.0, "volume": 47881.0}, {"date": "2024-03-25", "close": 4.13, "volume": 55499.0}, {"date": "2024-03-26", "close": 4.07, "volume": 39558.0}, {"date": "2024-03-27", "close": 4.07, "volume": 116644.0}, {"date": "2024-03-28", "close": 4.09, "volume": 115138.0}, {"date": "2024-04-01", "close": 4.14, "volume": 25796.0}, {"date": "2024-04-02", "close": 4.11, "volume": 53986.0}, {"date": "2024-04-03", "close": 4.2, "volume": 52058.0}, {"date": "2024-04-04", "close": 4.16, "volume": 174330.0}, {"date": "2024-04-05", "close": 4.22, "volume": 205287.0}, {"date": "2024-04-08", "close": 4.97, "volume": 133861.0}, {"date": "2024-04-09", "close": 5.67, "volume": 364956.0}, {"date": "2024-04-10", "close": 6.15, "volume": 304223.0}, {"date": "2024-04-11", "close": 5.12, "volume": 411225.0}, {"date": "2024-04-12", "close": 5.38, "volume": 90561.0}, {"date": "2024-04-15", "close": 5.67, "volume": 146039.0}, {"date": "2024-04-16", "close": 5.45, "volume": 66158.0}, {"date": "2024-04-17", "close": 5.53, "volume": 52119.0}, {"date": "2024-04-18", "close": 5.44, "volume": 73753.0}, {"date": "2024-04-19", "close": 5.69, "volume": 76428.0}, {"date": "2024-04-22", "close": 6.14, "volume": 158903.0}, {"date": "2024-04-23", "close": 6.47, "volume": 164242.0}, {"date": "2024-04-24", "close": 6.73, "volume": 173181.0}, {"date": "2024-04-25", "close": 6.27, "volume": 99194.0}, {"date": "2024-04-26", "close": 6.19, "volume": 99990.0}, {"date": "2024-04-29", "close": 5.89, "volume": 154271.0}, {"date": "2024-04-30", "close": 6.31, "volume": 69210.0}, {"date": "2024-05-01", "close": 6.31, "volume": 42623.0}, {"date": "2024-05-02", "close": 6.39, "volume": 67025.0}, {"date": "2024-05-03", "close": 6.39, "volume": 22763.0}, {"date": "2024-05-06", "close": 6.46, "volume": 118244.0}, {"date": "2024-05-07", "close": 6.61, "volume": 80081.0}, {"date": "2024-05-08", "close": 5.94, "volume": 426820.0}, {"date": "2024-05-09", "close": 5.95, "volume": 118444.0}, {"date": "2024-05-10", "close": 6.17, "volume": 100733.0}, {"date": "2024-05-13", "close": 6.33, "volume": 124551.0}, {"date": "2024-05-14", "close": 6.38, "volume": 54424.0}, {"date": "2024-05-15", "close": 6.43, "volume": 54290.0}, {"date": "2024-05-16", "close": 6.35, "volume": 92410.0}, {"date": "2024-05-17", "close": 6.38, "volume": 87793.0}, {"date": "2024-05-20", "close": 5.98, "volume": 84174.0}, {"date": "2024-05-21", "close": 5.95, "volume": 144376.0}, {"date": "2024-05-22", "close": 5.9, "volume": 45529.0}, {"date": "2024-05-23", "close": 5.81, "volume": 86184.0}, {"date": "2024-05-24", "close": 5.84, "volume": 207851.0}, {"date": "2024-05-28", "close": 5.77, "volume": 79427.0}, {"date": "2024-05-29", "close": 5.68, "volume": 73427.0}, {"date": "2024-05-30", "close": 5.78, "volume": 33022.0}, {"date": "2024-05-31", "close": 5.98, "volume": 72691.0}, {"date": "2024-06-03", "close": 5.75, "volume": 75229.0}, {"date": "2024-06-04", "close": 5.67, "volume": 41009.0}, {"date": "2024-06-05", "close": 5.83, "volume": 42026.0}, {"date": "2024-06-06", "close": 5.72, "volume": 37446.0}, {"date": "2024-06-07", "close": 5.45, "volume": 50495.0}, {"date": "2024-06-10", "close": 5.59, "volume": 48941.0}, {"date": "2024-06-11", "close": 5.41, "volume": 59427.0}, {"date": "2024-06-12", "close": 5.42, "volume": 52523.0}, {"date": "2024-06-13", "close": 5.63, "volume": 45354.0}, {"date": "2024-06-14", "close": 5.74, "volume": 63902.0}, {"date": "2024-06-17", "close": 5.33, "volume": 71576.0}, {"date": "2024-06-18", "close": 5.32, "volume": 61338.0}, {"date": "2024-06-20", "close": 5.13, "volume": 78275.0}, {"date": "2024-06-21", "close": 5.1, "volume": 54469.0}, {"date": "2024-06-24", "close": 5.1, "volume": 118554.0}, {"date": "2024-06-25", "close": 4.92, "volume": 84174.0}, {"date": "2024-06-26", "close": 4.99, "volume": 129788.0}, {"date": "2024-06-27", "close": 5.11, "volume": 141860.0}, {"date": "2024-06-28", "close": 5.0, "volume": 3033920.0}, {"date": "2024-07-01", "close": 4.95, "volume": 119663.0}, {"date": "2024-07-02", "close": 4.86, "volume": 57405.0}, {"date": "2024-07-03", "close": 4.8, "volume": 25550.0}, {"date": "2024-07-05", "close": 4.68, "volume": 113085.0}, {"date": "2024-07-08", "close": 5.23, "volume": 93085.0}, {"date": "2024-07-09", "close": 5.35, "volume": 93944.0}, {"date": "2024-07-10", "close": 5.13, "volume": 200004.0}, {"date": "2024-07-11", "close": 5.41, "volume": 80115.0}, {"date": "2024-07-12", "close": 5.61, "volume": 78648.0}, {"date": "2024-07-15", "close": 5.72, "volume": 111001.0}, {"date": "2024-07-16", "close": 5.79, "volume": 60424.0}, {"date": "2024-07-17", "close": 5.7, "volume": 81319.0}, {"date": "2024-07-18", "close": 5.57, "volume": 70233.0}, {"date": "2024-07-19", "close": 5.37, "volume": 41323.0}, {"date": "2024-07-22", "close": 5.77, "volume": 93995.0}, {"date": "2024-07-23", "close": 5.83, "volume": 42596.0}, {"date": "2024-07-24", "close": 5.87, "volume": 136876.0}, {"date": "2024-07-25", "close": 5.93, "volume": 75045.0}, {"date": "2024-07-26", "close": 6.12, "volume": 67492.0}, {"date": "2024-07-29", "close": 6.04, "volume": 89379.0}, {"date": "2024-07-30", "close": 6.12, "volume": 66470.0}, {"date": "2024-07-31", "close": 6.34, "volume": 294727.0}, {"date": "2024-08-01", "close": 6.13, "volume": 145696.0}, {"date": "2024-08-02", "close": 5.72, "volume": 73553.0}, {"date": "2024-08-05", "close": 5.25, "volume": 78952.0}, {"date": "2024-08-06", "close": 5.25, "volume": 95292.0}, {"date": "2024-08-07", "close": 4.86, "volume": 115992.0}, {"date": "2024-08-08", "close": 4.78, "volume": 101608.0}, {"date": "2024-08-09", "close": 4.72, "volume": 30891.0}, {"date": "2024-08-12", "close": 4.26, "volume": 76712.0}, {"date": "2024-08-13", "close": 4.58, "volume": 107098.0}, {"date": "2024-08-14", "close": 4.64, "volume": 53721.0}, {"date": "2024-08-15", "close": 4.66, "volume": 75000.0}, {"date": "2024-08-16", "close": 4.37, "volume": 86626.0}, {"date": "2024-08-19", "close": 4.42, "volume": 62420.0}, {"date": "2024-08-20", "close": 4.46, "volume": 32009.0}, {"date": "2024-08-21", "close": 4.59, "volume": 30749.0}, {"date": "2024-08-22", "close": 4.6, "volume": 90389.0}, {"date": "2024-08-23", "close": 4.9, "volume": 33747.0}, {"date": "2024-08-26", "close": 5.18, "volume": 132190.0}, {"date": "2024-08-27", "close": 4.96, "volume": 23951.0}, {"date": "2024-08-28", "close": 4.93, "volume": 29032.0}, {"date": "2024-08-29", "close": 4.95, "volume": 62803.0}, {"date": "2024-08-30", "close": 4.9, "volume": 29721.0}, {"date": "2024-09-03", "close": 4.77, "volume": 42914.0}, {"date": "2024-09-04", "close": 4.77, "volume": 25685.0}, {"date": "2024-09-05", "close": 4.55, "volume": 47801.0}, {"date": "2024-09-06", "close": 4.48, "volume": 53580.0}, {"date": "2024-09-09", "close": 4.66, "volume": 24921.0}, {"date": "2024-09-10", "close": 4.58, "volume": 28425.0}, {"date": "2024-09-11", "close": 4.5, "volume": 12789.0}, {"date": "2024-09-12", "close": 4.58, "volume": 32027.0}, {"date": "2024-09-13", "close": 4.8, "volume": 18157.0}, {"date": "2024-09-16", "close": 4.83, "volume": 11839.0}, {"date": "2024-09-17", "close": 4.62, "volume": 62938.0}, {"date": "2024-09-18", "close": 4.73, "volume": 23355.0}, {"date": "2024-09-19", "close": 4.82, "volume": 23456.0}, {"date": "2024-09-20", "close": 4.85, "volume": 167325.0}, {"date": "2024-09-23", "close": 4.63, "volume": 27493.0}, {"date": "2024-09-24", "close": 4.67, "volume": 30122.0}, {"date": "2024-09-25", "close": 4.57, "volume": 15241.0}, {"date": "2024-09-26", "close": 4.48, "volume": 38154.0}, {"date": "2024-09-27", "close": 4.57, "volume": 24612.0}, {"date": "2024-09-30", "close": 4.56, "volume": 16673.0}, {"date": "2024-10-01", "close": 4.48, "volume": 25486.0}, {"date": "2024-10-02", "close": 4.52, "volume": 10662.0}, {"date": "2024-10-03", "close": 4.5, "volume": 16566.0}, {"date": "2024-10-04", "close": 4.5, "volume": 12490.0}, {"date": "2024-10-07", "close": 4.59, "volume": 26849.0}, {"date": "2024-10-08", "close": 4.39, "volume": 30119.0}, {"date": "2024-10-09", "close": 4.47, "volume": 25553.0}, {"date": "2024-10-10", "close": 4.41, "volume": 13907.0}, {"date": "2024-10-11", "close": 4.54, "volume": 14715.0}, {"date": "2024-10-14", "close": 4.37, "volume": 29994.0}, {"date": "2024-10-15", "close": 4.36, "volume": 26349.0}, {"date": "2024-10-16", "close": 4.42, "volume": 71392.0}, {"date": "2024-10-17", "close": 4.41, "volume": 16649.0}, {"date": "2024-10-18", "close": 4.46, "volume": 33626.0}, {"date": "2024-10-21", "close": 4.4, "volume": 53211.0}, {"date": "2024-10-22", "close": 4.43, "volume": 57445.0}, {"date": "2024-10-23", "close": 4.45, "volume": 17746.0}, {"date": "2024-10-24", "close": 4.44, "volume": 12805.0}, {"date": "2024-10-25", "close": 4.37, "volume": 19615.0}, {"date": "2024-10-28", "close": 4.47, "volume": 21159.0}, {"date": "2024-10-29", "close": 4.2, "volume": 20489.0}, {"date": "2024-10-30", "close": 4.2, "volume": 25797.0}, {"date": "2024-10-31", "close": 4.03, "volume": 29286.0}, {"date": "2024-11-01", "close": 4.05, "volume": 39274.0}, {"date": "2024-11-04", "close": 4.15, "volume": 49361.0}, {"date": "2024-11-05", "close": 3.92, "volume": 103225.0}, {"date": "2024-11-06", "close": 4.35, "volume": 98267.0}, {"date": "2024-11-07", "close": 4.26, "volume": 89149.0}, {"date": "2024-11-08", "close": 4.27, "volume": 44566.0}, {"date": "2024-11-11", "close": 4.33, "volume": 44295.0}, {"date": "2024-11-12", "close": 4.25, "volume": 57304.0}, {"date": "2024-11-13", "close": 3.87, "volume": 58101.0}, {"date": "2024-11-14", "close": 3.99, "volume": 59081.0}, {"date": "2024-11-15", "close": 4.08, "volume": 46175.0}, {"date": "2024-11-18", "close": 3.91, "volume": 16048.0}, {"date": "2024-11-19", "close": 3.88, "volume": 25487.0}, {"date": "2024-11-20", "close": 3.83, "volume": 35599.0}, {"date": "2024-11-21", "close": 3.98, "volume": 15436.0}, {"date": "2024-11-22", "close": 4.14, "volume": 21714.0}, {"date": "2024-11-25", "close": 4.22, "volume": 30644.0}, {"date": "2024-11-26", "close": 4.25, "volume": 28398.0}, {"date": "2024-11-27", "close": 4.24, "volume": 15934.0}, {"date": "2024-11-29", "close": 4.39, "volume": 28287.0}, {"date": "2024-12-02", "close": 4.33, "volume": 33019.0}, {"date": "2024-12-03", "close": 4.255, "volume": 29524.0}, {"date": "2024-12-04", "close": 4.76, "volume": 131840.0}, {"date": "2024-12-05", "close": 4.72, "volume": 36231.0}, {"date": "2024-12-06", "close": 4.99, "volume": 56662.0}, {"date": "2024-12-09", "close": 4.92, "volume": 51356.0}, {"date": "2024-12-10", "close": 4.97, "volume": 82350.0}, {"date": "2024-12-11", "close": 5.01, "volume": 119307.0}, {"date": "2024-12-12", "close": 5.0, "volume": 64997.0}, {"date": "2024-12-13", "close": 4.93, "volume": 75161.0}, {"date": "2024-12-16", "close": 4.78, "volume": 85288.0}, {"date": "2024-12-17", "close": 4.7, "volume": 42865.0}, {"date": "2024-12-18", "close": 4.78, "volume": 73555.0}, {"date": "2024-12-19", "close": 4.61, "volume": 42124.0}, {"date": "2024-12-20", "close": 4.56, "volume": 118428.0}, {"date": "2024-12-23", "close": 4.42, "volume": 41676.0}, {"date": "2024-12-24", "close": 4.49, "volume": 24819.0}, {"date": "2024-12-26", "close": 4.55, "volume": 19466.0}, {"date": "2024-12-27", "close": 4.42, "volume": 31404.0}, {"date": "2024-12-30", "close": 4.36, "volume": 44429.0}, {"date": "2024-12-31", "close": 4.25, "volume": 87055.0}, {"date": "2025-01-02", "close": 4.47, "volume": 32431.0}, {"date": "2025-01-03", "close": 4.4, "volume": 45877.0}, {"date": "2025-01-06", "close": 4.3, "volume": 54364.0}, {"date": "2025-01-07", "close": 4.25, "volume": 39609.0}, {"date": "2025-01-08", "close": 4.16, "volume": 30629.0}, {"date": "2025-01-10", "close": 4.01, "volume": 45021.0}, {"date": "2025-01-13", "close": 4.11, "volume": 25302.0}, {"date": "2025-01-14", "close": 4.25, "volume": 21045.0}, {"date": "2025-01-15", "close": 4.33, "volume": 21026.0}, {"date": "2025-01-16", "close": 4.18, "volume": 26941.0}, {"date": "2025-01-17", "close": 4.2, "volume": 25940.0}, {"date": "2025-01-21", "close": 4.29, "volume": 23605.0}, {"date": "2025-01-22", "close": 4.17, "volume": 29231.0}, {"date": "2025-01-23", "close": 4.09, "volume": 24467.0}, {"date": "2025-01-24", "close": 4.02, "volume": 25717.0}, {"date": "2025-01-27", "close": 4.25, "volume": 63624.0}, {"date": "2025-01-28", "close": 4.47, "volume": 25682.0}, {"date": "2025-01-29", "close": 4.53, "volume": 47984.0}, {"date": "2025-01-30", "close": 4.58, "volume": 26387.0}, {"date": "2025-01-31", "close": 4.4, "volume": 26991.0}, {"date": "2025-02-03", "close": 4.31, "volume": 17771.0}, {"date": "2025-02-04", "close": 4.6, "volume": 27193.0}, {"date": "2025-02-05", "close": 4.47, "volume": 21087.0}, {"date": "2025-02-06", "close": 4.31, "volume": 18337.0}, {"date": "2025-02-07", "close": 4.35, "volume": 25114.0}, {"date": "2025-02-10", "close": 4.26, "volume": 41692.0}, {"date": "2025-02-11", "close": 4.11, "volume": 20053.0}, {"date": "2025-02-12", "close": 3.98, "volume": 23128.0}, {"date": "2025-02-13", "close": 4.06, "volume": 17130.0}, {"date": "2025-02-14", "close": 3.97, "volume": 17593.0}, {"date": "2025-02-18", "close": 4.0, "volume": 23215.0}, {"date": "2025-02-19", "close": 4.0, "volume": 18972.0}, {"date": "2025-02-20", "close": 3.8, "volume": 56755.0}, {"date": "2025-02-21", "close": 3.8, "volume": 47872.0}, {"date": "2025-02-24", "close": 3.78, "volume": 33362.0}, {"date": "2025-02-25", "close": 3.72, "volume": 56426.0}, {"date": "2025-02-26", "close": 3.69, "volume": 50063.0}, {"date": "2025-02-27", "close": 3.75, "volume": 62914.0}, {"date": "2025-02-28", "close": 3.79, "volume": 25732.0}, {"date": "2025-03-03", "close": 3.65, "volume": 60110.0}, {"date": "2025-03-04", "close": 3.66, "volume": 50320.0}, {"date": "2025-03-05", "close": 3.42, "volume": 69302.0}, {"date": "2025-03-06", "close": 3.36, "volume": 52034.0}, {"date": "2025-03-07", "close": 3.27, "volume": 44072.0}, {"date": "2025-03-10", "close": 3.09, "volume": 93652.0}, {"date": "2025-03-11", "close": 3.22, "volume": 127128.0}, {"date": "2025-03-12", "close": 3.12, "volume": 89465.0}, {"date": "2025-03-13", "close": 2.93, "volume": 81622.0}, {"date": "2025-03-14", "close": 3.01, "volume": 38715.0}, {"date": "2025-03-17", "close": 2.98, "volume": 116971.0}, {"date": "2025-03-18", "close": 2.92, "volume": 92446.0}, {"date": "2025-03-19", "close": 2.955, "volume": 94146.0}, {"date": "2025-03-20", "close": 2.74, "volume": 72716.0}, {"date": "2025-03-21", "close": 2.75, "volume": 137597.0}, {"date": "2025-03-24", "close": 2.74, "volume": 107408.0}, {"date": "2025-03-25", "close": 2.68, "volume": 83224.0}, {"date": "2025-03-26", "close": 2.51, "volume": 124448.0}, {"date": "2025-03-27", "close": 2.53, "volume": 64743.0}, {"date": "2025-03-28", "close": 2.43, "volume": 83244.0}, {"date": "2025-03-31", "close": 2.43, "volume": 54095.0}, {"date": "2025-04-01", "close": 2.44, "volume": 67089.0}, {"date": "2025-04-02", "close": 2.46, "volume": 151143.0}, {"date": "2025-04-03", "close": 2.38, "volume": 121768.0}, {"date": "2025-04-04", "close": 2.56, "volume": 237116.0}, {"date": "2025-04-07", "close": 2.52, "volume": 146529.0}, {"date": "2025-04-08", "close": 2.39, "volume": 189396.0}, {"date": "2025-04-09", "close": 2.82, "volume": 132439.0}, {"date": "2025-04-10", "close": 2.8, "volume": 123777.0}, {"date": "2025-04-11", "close": 2.97, "volume": 147298.0}, {"date": "2025-04-14", "close": 3.15, "volume": 152806.0}, {"date": "2025-04-15", "close": 2.84, "volume": 106716.0}, {"date": "2025-04-16", "close": 3.02, "volume": 65340.0}, {"date": "2025-04-17", "close": 3.01, "volume": 189279.0}, {"date": "2025-04-21", "close": 3.05, "volume": 94917.0}, {"date": "2025-04-22", "close": 3.01, "volume": 66941.0}, {"date": "2025-04-23", "close": 2.78, "volume": 79780.0}, {"date": "2025-04-24", "close": 2.86, "volume": 51140.0}, {"date": "2025-04-25", "close": 2.83, "volume": 72565.0}, {"date": "2025-04-28", "close": 2.73, "volume": 69862.0}, {"date": "2025-04-29", "close": 2.8, "volume": 67488.0}, {"date": "2025-04-30", "close": 2.59, "volume": 58882.0}, {"date": "2025-05-01", "close": 2.5, "volume": 91840.0}, {"date": "2025-05-02", "close": 2.57, "volume": 34254.0}, {"date": "2025-05-05", "close": 2.52, "volume": 55069.0}, {"date": "2025-05-06", "close": 2.47, "volume": 168405.0}, {"date": "2025-05-07", "close": 2.265, "volume": 135288.0}, {"date": "2025-05-08", "close": 2.205, "volume": 46349.0}, {"date": "2025-05-09", "close": 2.16, "volume": 75282.0}, {"date": "2025-05-12", "close": 2.14, "volume": 73091.0}, {"date": "2025-05-13", "close": 2.13, "volume": 77324.0}, {"date": "2025-05-14", "close": 2.09, "volume": 67364.0}, {"date": "2025-05-15", "close": 2.09, "volume": 74275.0}, {"date": "2025-05-16", "close": 2.07, "volume": 165811.0}, {"date": "2025-05-19", "close": 2.03, "volume": 56176.0}, {"date": "2025-05-20", "close": 1.91, "volume": 42559.0}, {"date": "2025-05-21", "close": 1.8, "volume": 90963.0}, {"date": "2025-05-22", "close": 1.79, "volume": 187834.0}, {"date": "2025-05-23", "close": 1.78, "volume": 182254.0}, {"date": "2025-05-27", "close": 1.83, "volume": 162913.0}, {"date": "2025-05-28", "close": 1.84, "volume": 789636.0}, {"date": "2025-05-29", "close": 1.75, "volume": 502931.0}, {"date": "2025-05-30", "close": 1.7, "volume": 79095.0}, {"date": "2025-06-02", "close": 1.72, "volume": 260502.0}, {"date": "2025-06-03", "close": 1.72, "volume": 203086.0}, {"date": "2025-06-04", "close": 1.8, "volume": 131234.0}, {"date": "2025-06-05", "close": 1.8, "volume": 140548.0}, {"date": "2025-06-06", "close": 1.84, "volume": 66231.0}, {"date": "2025-06-09", "close": 1.96, "volume": 68204.0}, {"date": "2025-06-10", "close": 2.09, "volume": 147116.0}, {"date": "2025-06-11", "close": 1.97, "volume": 84838.0}, {"date": "2025-06-12", "close": 1.74, "volume": 77782.0}, {"date": "2025-06-13", "close": 1.74, "volume": 188067.0}, {"date": "2025-06-16", "close": 1.98, "volume": 118626.0}, {"date": "2025-06-17", "close": 1.94, "volume": 94059.0}, {"date": "2025-06-18", "close": 2.07, "volume": 103855.0}, {"date": "2025-06-20", "close": 1.98, "volume": 131893.0}, {"date": "2025-06-23", "close": 2.12, "volume": 195376.0}, {"date": "2025-06-24", "close": 2.12, "volume": 104016.0}, {"date": "2025-06-25", "close": 2.09, "volume": 99043.0}, {"date": "2025-06-26", "close": 2.02, "volume": 63845.0}, {"date": "2025-06-27", "close": 1.86, "volume": 2442306.0}, {"date": "2025-06-30", "close": 1.97, "volume": 86448.0}, {"date": "2025-07-01", "close": 1.93, "volume": 44690.0}, {"date": "2025-07-02", "close": 1.93, "volume": 38769.0}, {"date": "2025-07-03", "close": 1.93, "volume": 15337.0}, {"date": "2025-07-07", "close": 1.79, "volume": 34435.0}, {"date": "2025-07-08", "close": 1.8, "volume": 98436.0}, {"date": "2025-07-09", "close": 1.83, "volume": 32206.0}, {"date": "2025-07-10", "close": 1.82, "volume": 30280.0}, {"date": "2025-07-11", "close": 1.75, "volume": 17288.0}, {"date": "2025-07-14", "close": 1.78, "volume": 27693.0}, {"date": "2025-07-15", "close": 1.75, "volume": 94229.0}, {"date": "2025-07-16", "close": 1.65, "volume": 161453.0}, {"date": "2025-07-17", "close": 1.67, "volume": 92642.0}, {"date": "2025-07-18", "close": 1.68, "volume": 38487.0}, {"date": "2025-07-21", "close": 1.72, "volume": 14011.0}, {"date": "2025-07-22", "close": 1.96, "volume": 101976.0}, {"date": "2025-07-23", "close": 1.94, "volume": 38731.0}, {"date": "2025-07-24", "close": 1.79, "volume": 50860.0}, {"date": "2025-07-25", "close": 1.87, "volume": 20168.0}, {"date": "2025-07-28", "close": 1.84, "volume": 8023.0}, {"date": "2025-07-29", "close": 1.8, "volume": 85873.0}, {"date": "2025-07-30", "close": 1.94, "volume": 302192.0}, {"date": "2025-07-31", "close": 1.94, "volume": 118973.0}, {"date": "2025-08-01", "close": 1.88, "volume": 25600.0}, {"date": "2025-08-04", "close": 1.82, "volume": 61962.0}, {"date": "2025-08-05", "close": 1.77, "volume": 32065.0}, {"date": "2025-08-06", "close": 1.67, "volume": 35887.0}, {"date": "2025-08-07", "close": 1.65, "volume": 51497.0}, {"date": "2025-08-08", "close": 1.63, "volume": 15067.0}, {"date": "2025-08-11", "close": 1.645, "volume": 90720.0}, {"date": "2025-08-12", "close": 1.65, "volume": 55146.0}, {"date": "2025-08-13", "close": 1.63, "volume": 12088.0}, {"date": "2025-08-14", "close": 1.6, "volume": 68930.0}, {"date": "2025-08-15", "close": 1.52, "volume": 55414.0}, {"date": "2025-08-18", "close": 1.53, "volume": 35532.0}, {"date": "2025-08-19", "close": 1.5, "volume": 62246.0}, {"date": "2025-08-20", "close": 1.5, "volume": 111130.0}, {"date": "2025-08-21", "close": 1.5, "volume": 54221.0}, {"date": "2025-08-22", "close": 1.51, "volume": 55792.0}, {"date": "2025-08-25", "close": 1.5, "volume": 132807.0}, {"date": "2025-08-26", "close": 1.41, "volume": 51373.0}, {"date": "2025-08-27", "close": 1.48, "volume": 67729.0}, {"date": "2025-08-28", "close": 1.4, "volume": 47913.0}, {"date": "2025-08-29", "close": 1.42, "volume": 50827.0}, {"date": "2025-09-02", "close": 1.42, "volume": 31157.0}, {"date": "2025-09-03", "close": 1.37, "volume": 75377.0}, {"date": "2025-09-04", "close": 1.39, "volume": 22131.0}, {"date": "2025-09-05", "close": 1.41, "volume": 24127.0}, {"date": "2025-09-08", "close": 1.39, "volume": 16027.0}, {"date": "2025-09-09", "close": 1.39, "volume": 25177.0}, {"date": "2025-09-10", "close": 1.46, "volume": 93298.0}, {"date": "2025-09-11", "close": 1.44, "volume": 17389.0}, {"date": "2025-09-12", "close": 1.4, "volume": 41338.0}, {"date": "2025-09-15", "close": 1.4, "volume": 86750.0}, {"date": "2025-09-16", "close": 1.51, "volume": 99536.0}, {"date": "2025-09-17", "close": 1.49, "volume": 140869.0}, {"date": "2025-09-18", "close": 1.56, "volume": 154352.0}, {"date": "2025-09-19", "close": 1.6, "volume": 109144.0}, {"date": "2025-09-22", "close": 1.59, "volume": 76623.0}, {"date": "2025-09-23", "close": 1.55, "volume": 42076.0}, {"date": "2025-09-24", "close": 1.55, "volume": 85850.0}, {"date": "2025-09-25", "close": 1.49, "volume": 35728.0}, {"date": "2025-09-26", "close": 1.47, "volume": 76041.0}, {"date": "2025-09-29", "close": 1.5, "volume": 36964.0}, {"date": "2025-09-30", "close": 1.59, "volume": 36876.0}, {"date": "2025-10-01", "close": 1.54, "volume": 39088.0}, {"date": "2025-10-02", "close": 1.54, "volume": 51156.0}, {"date": "2025-10-03", "close": 1.59, "volume": 56419.0}, {"date": "2025-10-06", "close": 1.58, "volume": 41868.0}, {"date": "2025-10-07", "close": 1.54, "volume": 60999.0}, {"date": "2025-10-08", "close": 1.52, "volume": 24065.0}, {"date": "2025-10-09", "close": 1.55, "volume": 89810.0}, {"date": "2025-10-10", "close": 1.47, "volume": 60031.0}, {"date": "2025-10-13", "close": 1.51, "volume": 22584.0}, {"date": "2025-10-14", "close": 1.51, "volume": 73686.0}, {"date": "2025-10-15", "close": 1.47, "volume": 18673.0}, {"date": "2025-10-16", "close": 1.38, "volume": 107312.0}, {"date": "2025-10-17", "close": 1.37, "volume": 16509.0}, {"date": "2025-10-20", "close": 1.4, "volume": 114877.0}, {"date": "2025-10-21", "close": 1.39, "volume": 88876.0}, {"date": "2025-10-22", "close": 1.31, "volume": 121795.0}, {"date": "2025-10-23", "close": 1.21, "volume": 172648.0}, {"date": "2025-10-24", "close": 1.27, "volume": 231593.0}, {"date": "2025-10-27", "close": 1.22, "volume": 88808.0}, {"date": "2025-10-28", "close": 1.18, "volume": 229726.0}, {"date": "2025-10-29", "close": 1.17, "volume": 71894.0}, {"date": "2025-10-30", "close": 1.18, "volume": 457289.0}, {"date": "2025-10-31", "close": 1.13, "volume": 79870.0}, {"date": "2025-11-03", "close": 1.15, "volume": 140280.0}, {"date": "2025-11-04", "close": 1.05, "volume": 264325.0}, {"date": "2025-11-05", "close": 1.07, "volume": 54650.0}, {"date": "2025-11-06", "close": 0.99, "volume": 331086.0}, {"date": "2025-11-07", "close": 0.9914, "volume": 481287.0}, {"date": "2025-11-10", "close": 0.9721, "volume": 237660.0}, {"date": "2025-11-11", "close": 1.03, "volume": 393815.0}, {"date": "2025-11-12", "close": 0.9903, "volume": 311860.0}, {"date": "2025-11-13", "close": 0.9898, "volume": 313449.0}, {"date": "2025-11-14", "close": 0.99, "volume": 85630.0}, {"date": "2025-11-17", "close": 0.99, "volume": 212326.0}, {"date": "2025-11-18", "close": 0.9696, "volume": 149689.0}, {"date": "2025-11-19", "close": 0.9241, "volume": 180807.0}, {"date": "2025-11-20", "close": 0.8785, "volume": 205678.0}, {"date": "2025-11-21", "close": 0.859, "volume": 318510.0}, {"date": "2025-11-24", "close": 0.9265, "volume": 180654.0}, {"date": "2025-11-25", "close": 1.16, "volume": 3606781.0}, {"date": "2025-11-26", "close": 1.36, "volume": 1288003.0}, {"date": "2025-11-28", "close": 1.5, "volume": 641829.0}, {"date": "2025-12-01", "close": 1.87, "volume": 1243867.0}, {"date": "2025-12-02", "close": 1.62, "volume": 532396.0}, {"date": "2025-12-03", "close": 1.69, "volume": 182737.0}, {"date": "2025-12-04", "close": 1.75, "volume": 178943.0}, {"date": "2025-12-05", "close": 1.82, "volume": 253015.0}, {"date": "2025-12-08", "close": 1.85, "volume": 375363.0}, {"date": "2025-12-09", "close": 1.86, "volume": 235136.0}, {"date": "2025-12-10", "close": 1.77, "volume": 77376.0}, {"date": "2025-12-11", "close": 1.66, "volume": 296434.0}, {"date": "2025-12-12", "close": 1.57, "volume": 114237.0}, {"date": "2025-12-15", "close": 1.55, "volume": 127117.0}, {"date": "2025-12-16", "close": 1.65, "volume": 109162.0}, {"date": "2025-12-17", "close": 1.6, "volume": 77206.0}, {"date": "2025-12-18", "close": 1.72, "volume": 80416.0}, {"date": "2025-12-19", "close": 1.79, "volume": 80331.0}, {"date": "2025-12-22", "close": 1.68, "volume": 55258.0}, {"date": "2025-12-23", "close": 1.74, "volume": 103874.0}, {"date": "2025-12-24", "close": 1.74, "volume": 56535.0}, {"date": "2025-12-26", "close": 1.71, "volume": 25630.0}, {"date": "2025-12-29", "close": 1.79, "volume": 59059.0}, {"date": "2025-12-30", "close": 1.9, "volume": 269243.0}, {"date": "2025-12-31", "close": 1.86, "volume": 99548.0}, {"date": "2026-01-02", "close": 1.73, "volume": 106261.0}, {"date": "2026-01-05", "close": 1.85, "volume": 81986.0}, {"date": "2026-01-06", "close": 1.91, "volume": 71915.0}, {"date": "2026-01-07", "close": 2.0, "volume": 142432.0}, {"date": "2026-01-08", "close": 1.9, "volume": 55058.0}, {"date": "2026-01-09", "close": 2.06, "volume": 132406.0}, {"date": "2026-01-12", "close": 2.11, "volume": 200759.0}, {"date": "2026-01-13", "close": 2.04, "volume": 80105.0}, {"date": "2026-01-14", "close": 2.09, "volume": 19980.0}, {"date": "2026-01-15", "close": 2.11, "volume": 34367.0}, {"date": "2026-01-16", "close": 2.0, "volume": 48465.0}, {"date": "2026-01-20", "close": 1.99, "volume": 56911.0}, {"date": "2026-01-21", "close": 2.04, "volume": 147180.0}, {"date": "2026-01-22", "close": 2.23, "volume": 208782.0}, {"date": "2026-01-23", "close": 2.5, "volume": 174977.0}, {"date": "2026-01-26", "close": 2.38, "volume": 290241.0}, {"date": "2026-01-27", "close": 2.44, "volume": 55779.0}, {"date": "2026-01-28", "close": 2.33, "volume": 91251.0}, {"date": "2026-01-29", "close": 2.25, "volume": 40284.0}, {"date": "2026-01-30", "close": 2.18, "volume": 38113.0}, {"date": "2026-02-02", "close": 2.32, "volume": 126694.0}, {"date": "2026-02-03", "close": 2.48, "volume": 136866.0}, {"date": "2026-02-04", "close": 2.3, "volume": 76646.0}, {"date": "2026-02-05", "close": 2.3, "volume": 28113.0}, {"date": "2026-02-06", "close": 2.33, "volume": 43944.0}, {"date": "2026-02-09", "close": 2.34, "volume": 49333.0}, {"date": "2026-02-10", "close": 2.4, "volume": 183405.0}, {"date": "2026-02-11", "close": 2.32, "volume": 59117.0}, {"date": "2026-02-12", "close": 2.17, "volume": 85698.0}, {"date": "2026-02-13", "close": 2.11, "volume": 61696.0}, {"date": "2026-02-17", "close": 2.16, "volume": 77093.0}, {"date": "2026-02-18", "close": 1.99, "volume": 236201.0}, {"date": "2026-02-19", "close": 1.71, "volume": 137853.0}, {"date": "2026-02-20", "close": 1.63, "volume": 103155.0}, {"date": "2026-02-23", "close": 1.57, "volume": 98747.0}, {"date": "2026-02-24", "close": 1.54, "volume": 109828.0}, {"date": "2026-02-25", "close": 1.46, "volume": 106763.0}, {"date": "2026-02-26", "close": 1.48, "volume": 32413.0}, {"date": "2026-02-27", "close": 1.37, "volume": 103968.0}, {"date": "2026-03-02", "close": 1.47, "volume": 191153.0}, {"date": "2026-03-03", "close": 1.23, "volume": 342479.0}, {"date": "2026-03-04", "close": 0.8901, "volume": 2289799.0}, {"date": "2026-03-05", "close": 0.82, "volume": 907880.0}, {"date": "2026-03-06", "close": 0.8017, "volume": 546165.0}, {"date": "2026-03-09", "close": 0.8102, "volume": 758618.0}, {"date": "2026-03-10", "close": 0.7507, "volume": 498755.0}, {"date": "2026-03-11", "close": 0.7418, "volume": 169905.0}, {"date": "2026-03-12", "close": 0.6901, "volume": 364479.0}, {"date": "2026-03-13", "close": 0.6182, "volume": 39304320.0}, {"date": "2026-03-16", "close": 0.6666, "volume": 1807371.0}, {"date": "2026-03-17", "close": 0.6525, "volume": 939855.0}, {"date": "2026-03-18", "close": 0.7426, "volume": 3060337.0}, {"date": "2026-03-19", "close": 0.8271, "volume": 863129.0}, {"date": "2026-03-20", "close": 1.09, "volume": 4196217.0}, {"date": "2026-03-23", "close": 1.13, "volume": 2067927.0}, {"date": "2026-03-24", "close": 1.06, "volume": 360321.0}, {"date": "2026-03-25", "close": 1.13, "volume": 617321.0}, {"date": "2026-03-26", "close": 1.0, "volume": 270613.0}, {"date": "2026-03-27", "close": 1.02, "volume": 384003.0}, {"date": "2026-03-30", "close": 1.02, "volume": 115462.0}, {"date": "2026-03-31", "close": 1.07, "volume": 228389.0}, {"date": "2026-04-01", "close": 1.02, "volume": 373487.0}, {"date": "2026-04-02", "close": 1.11, "volume": 497149.0}, {"date": "2026-04-06", "close": 1.17, "volume": 337937.0}, {"date": "2026-04-07", "close": 1.22, "volume": 252014.0}, {"date": "2026-04-08", "close": 1.36, "volume": 482567.0}, {"date": "2026-04-09", "close": 1.42, "volume": 265602.0}, {"date": "2026-04-10", "close": 1.57, "volume": 741339.0}, {"date": "2026-04-13", "close": 1.55, "volume": 517617.0}, {"date": "2026-04-14", "close": 1.67, "volume": 168942.0}, {"date": "2026-04-15", "close": 1.64, "volume": 314095.0}, {"date": "2026-04-16", "close": 1.62, "volume": 101791.0}, {"date": "2026-04-17", "close": 1.65, "volume": 174021.0}, {"date": "2026-04-20", "close": 1.67, "volume": 130109.0}, {"date": "2026-04-21", "close": 1.68, "volume": 62303.0}, {"date": "2026-04-22", "close": 1.67, "volume": 56231.0}, {"date": "2026-04-23", "close": 1.69, "volume": 134426.0}, {"date": "2026-04-24", "close": 1.72, "volume": 108448.0}, {"date": "2026-04-27", "close": 1.64, "volume": 131634.0}, {"date": "2026-04-28", "close": 1.49, "volume": 237959.0}, {"date": "2026-04-29", "close": 1.34, "volume": 295776.0}, {"date": "2026-04-30", "close": 1.33, "volume": 70990.0}, {"date": "2026-05-01", "close": 1.28, "volume": 100968.0}, {"date": "2026-05-04", "close": 1.27, "volume": 149161.0}, {"date": "2026-05-05", "close": 1.26, "volume": 119592.0}, {"date": "2026-05-06", "close": 1.39, "volume": 186328.0}, {"date": "2026-05-07", "close": 1.38, "volume": 119772.0}, {"date": "2026-05-08", "close": 1.38, "volume": 54129.0}, {"date": "2026-05-11", "close": 1.37, "volume": 52425.0}, {"date": "2026-05-12", "close": 1.32, "volume": 151625.0}, {"date": "2026-05-13", "close": 1.49, "volume": 341681.0}, {"date": "2026-05-14", "close": 1.58, "volume": 144534.0}, {"date": "2026-05-15", "close": 1.72, "volume": 475989.0}, {"date": "2026-05-18", "close": 1.63, "volume": 190482.0}, {"date": "2026-05-19", "close": 1.62, "volume": 123348.0}, {"date": "2026-05-20", "close": 1.74, "volume": 234734.0}, {"date": "2026-05-21", "close": 1.76, "volume": 183245.0}, {"date": "2026-05-22", "close": 1.93, "volume": 235910.0}, {"date": "2026-05-26", "close": 1.94, "volume": 253214.0}, {"date": "2026-05-27", "close": 1.97, "volume": 156081.0}, {"date": "2026-05-28", "close": 1.82, "volume": 158083.0}, {"date": "2026-05-29", "close": 1.86, "volume": 40990.0}, {"date": "2026-06-01", "close": 1.78, "volume": 194574.0}, {"date": "2026-06-02", "close": 1.81, "volume": 38695.0}, {"date": "2026-06-03", "close": 1.7, "volume": 156952.0}, {"date": "2026-06-04", "close": 1.73, "volume": 80138.0}, {"date": "2026-06-05", "close": 1.71, "volume": 159059.0}, {"date": "2026-06-08", "close": 1.73, "volume": 71140.0}, {"date": "2026-06-09", "close": 1.74, "volume": 70939.0}, {"date": "2026-06-10", "close": 1.68, "volume": 40838.0}, {"date": "2026-06-11", "close": 1.78, "volume": 50416.0}, {"date": "2026-06-12", "close": 1.82, "volume": 86505.0}, {"date": "2026-06-15", "close": 1.83, "volume": 63156.0}, {"date": "2026-06-16", "close": 1.91, "volume": 214131.0}, {"date": "2026-06-17", "close": 1.83, "volume": 68133.0}, {"date": "2026-06-18", "close": 1.85, "volume": 22885.0}, {"date": "2026-06-22", "close": 1.82, "volume": 23745.0}, {"date": "2026-06-23", "close": 1.82, "volume": 181726.0}, {"date": "2026-06-24", "close": 1.93, "volume": 96333.0}, {"date": "2026-06-25", "close": 1.93, "volume": 122204.0}, {"date": "2026-06-26", "close": 2.09, "volume": 262067.0}, {"date": "2026-06-29", "close": 2.17, "volume": 295714.0}, {"date": "2026-06-30", "close": 2.1, "volume": 241542.0}, {"date": "2026-07-01", "close": 2.19, "volume": 345664.0}, {"date": "2026-07-02", "close": 2.21, "volume": 651408.0}, {"date": "2026-07-06", "close": 2.35, "volume": 293173.0}, {"date": "2026-07-07", "close": 2.41, "volume": 268135.0}, {"date": "2026-07-08", "close": 2.4, "volume": 103211.0}, {"date": "2026-07-09", "close": 2.36, "volume": 82651.0}, {"date": "2026-07-10", "close": 2.37, "volume": 80537.0}, {"date": "2026-07-13", "close": 2.55, "volume": 284375.0}, {"date": "2026-07-14", "close": 2.55, "volume": 259139.0}, {"date": "2026-07-15", "close": 2.44, "volume": 136002.0}, {"date": "2026-07-16", "close": 2.41, "volume": 42809.0}, {"date": "2026-07-17", "close": 2.29, "volume": 66303.0}, {"date": "2026-07-20", "close": 2.2, "volume": 30847.0}, {"date": "2026-07-21", "close": 2.36, "volume": 158978.0}, {"date": "2026-07-22", "close": 2.22, "volume": 96905.0}, {"date": "2026-07-23", "close": 2.2, "volume": 53582.0}, {"date": "2026-07-24", "close": 2.09, "volume": 94247.0}, {"date": "2026-07-27", "close": 2.19, "volume": 82615.0}, {"date": "2026-07-28", "close": 2.07, "volume": 23167.0}, {"date": "2026-07-29", "close": 2.01, "volume": 102714.0}, {"date": "2026-07-30", "close": 2.07, "volume": 60242.0}, {"date": "2026-07-31", "close": 2.09, "volume": 67123.0}, {"date": "2026-08-03", "close": 2.18, "volume": 63258.0}, {"date": "2026-08-04", "close": 2.305, "volume": 94313.0}, {"date": "2026-08-05", "close": 2.32, "volume": 121452.0}, {"date": "2026-08-06", "close": 2.2, "volume": 253066.0}, {"date": "2026-08-07", "close": 2.3, "volume": 32920.0}, {"date": "2026-08-10", "close": 2.55, "volume": 121998.0}, {"date": "2026-08-11", "close": 3.0, "volume": 342941.0}, {"date": "2026-08-12", "close": 3.0, "volume": 97494.0}, {"date": "2026-08-13", "close": 3.05, "volume": 101070.0}, {"date": "2026-08-14", "close": 3.44, "volume": 168039.0}, {"date": "2026-08-17", "close": 3.43, "volume": 181978.0}, {"date": "2026-08-18", "close": 3.3, "volume": 198827.0}, {"date": "2026-08-19", "close": 3.39, "volume": 83913.0}, {"date": "2026-08-20", "close": 3.56, "volume": 207717.0}, {"date": "2026-08-21", "close": 3.53, "volume": 109301.0}, {"date": "2026-08-24", "close": 3.42, "volume": 123208.0}, {"date": "2026-08-25", "close": 3.37, "volume": 172337.0}, {"date": "2026-08-26", "close": 3.28, "volume": 77722.0}, {"date": "2026-08-27", "close": 3.21, "volume": 64105.0}, {"date": "2026-08-28", "close": 3.14, "volume": 125228.0}, {"date": "2026-08-31", "close": 2.88, "volume": 173228.0}, {"date": "2026-09-01", "close": 3.06, "volume": 145987.0}, {"date": "2026-09-02", "close": 3.0, "volume": 44924.0}, {"date": "2026-09-03", "close": 3.05, "volume": 45519.0}, {"date": "2026-09-04", "close": 2.97, "volume": 8266.0}, {"date": "2026-09-08", "close": 3.1, "volume": 37826.0}, {"date": "2026-09-09", "close": 3.01, "volume": 23135.0}, {"date": "2026-09-10", "close": 3.18, "volume": 59250.0}, {"date": "2026-09-11", "close": 3.19, "volume": 41934.0}, {"date": "2026-09-14", "close": 3.13, "volume": 27321.0}, {"date": "2026-09-15", "close": 3.01, "volume": 49373.0}, {"date": "2026-09-16", "close": 2.87, "volume": 107842.0}, {"date": "2026-09-17", "close": 2.81, "volume": 22892.0}, {"date": "2026-09-18", "close": 2.87, "volume": 46576.0}, {"date": "2026-09-21", "close": 2.77, "volume": 24514.0}, {"date": "2026-09-22", "close": 2.83, "volume": 27206.0}, {"date": "2026-09-23", "close": 2.79, "volume": 24304.0}, {"date": "2026-09-24", "close": 3.0, "volume": 52469.0}, {"date": "2026-09-25", "close": 2.94, "volume": 17003.0}, {"date": "2026-09-28", "close": 2.87, "volume": 26216.0}, {"date": "2026-09-29", "close": 2.905, "volume": 7273.0}, {"date": "2026-09-30", "close": 2.87, "volume": 10880.0}, {"date": "2026-10-01", "close": 2.78, "volume": 60220.0}, {"date": "2026-10-02", "close": 2.87, "volume": 52412.0}, {"date": "2026-10-05", "close": 2.91, "volume": 70841.0}, {"date": "2026-10-06", "close": 2.78, "volume": 30852.0}, {"date": "2026-10-07", "close": 2.75, "volume": 24073.0}, {"date": "2026-10-08", "close": 2.77, "volume": 23464.0}, {"date": "2026-10-09", "close": 2.85, "volume": 21469.0}, {"date": "2026-10-12", "close": 2.76, "volume": 26097.0}, {"date": "2026-10-13", "close": 2.78, "volume": 26587.0}, {"date": "2026-10-14", "close": 2.7, "volume": 17961.0}, {"date": "2026-10-15", "close": 2.7, "volume": 10064.0}, {"date": "2026-10-16", "close": 2.365, "volume": 170751.0}, {"date": "2026-10-19", "close": 2.15, "volume": 116852.0}, {"date": "2026-10-20", "close": 2.33, "volume": 77167.0}, {"date": "2026-10-21", "close": 2.68, "volume": 64244.0}, {"date": "2026-10-22", "close": 2.41, "volume": 102235.0}, {"date": "2026-10-23", "close": 2.34, "volume": 12753.0}, {"date": "2026-10-26", "close": 2.35, "volume": 20327.0}, {"date": "2026-10-27", "close": 2.47, "volume": 51403.0}, {"date": "2026-10-28", "close": 2.48, "volume": 15683.0}, {"date": "2026-10-29", "close": 1.69, "volume": 378852.0}, {"date": "2026-10-30", "close": 1.72, "volume": 156743.0}], "refreshing": true}