{"ticker": "CYRX", "overview": {"cik": "1124524", "ticker": "CYRX", "name": "Cryoport, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007965", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-092107", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092064", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-088284", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-22", "title": "FORM S-8", "accession": "0001104659-26-076480", "price_sensitive": false}, {"form": "15-12G", "date": "2026-06-22", "title": "Form 15-12G", "accession": "0001104659-26-076482", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073630", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005914", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005868", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001104659-26-071892", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071724", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071509", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071508", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071507", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071506", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005741", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001973097-26-000017", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001104659-26-068364", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001104659-26-055513", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "FORM 8-K", "accession": "0001104659-26-054942", "price_sensitive": true}, {"form": "4", "date": "2026-04-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-047945", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-22", "title": "Form ARS", "accession": "0001140361-26-016133", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-22", "title": "Form DEFA14A", "accession": "0001140361-26-016132", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "Proxy statement", "accession": "0001140361-26-016129", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-041041", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 429384.96, "net": -429384.96, "insiders": 1, "first_date": "2026-08-11", "last_date": "2026-08-11"}, "metrics": {"ticker": "CYRX", "has_prices": true, "as_of": "2026-08-07", "last": 15.12, "prev_close": 14.71, "change": 0.40999999999999837, "change_pct": 0.027872195785180038, "session_volume": 1069240.0, "vwap_5": 15.12068691047902, "vwap_20": 15.707192508109985, "vwap_60": 15.329793300949682, "vwap_250": 11.383031535396572, "high_52w": 16.57, "low_52w": 7.72, "avg_volume_20": 636037.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001011438-26-000542", "src": "13DG", "ticker": "CYRX", "cik": "1124524", "company": "Cryoport, Inc.", "company_raw": "Cryoport, Inc.", "who": "Cadian Capital Management, LP", "who_key": "CADIAN CAPITAL MANAGEMENT, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CADIAN CAPITAL MANAGEMENT, LP moves to a 5.8% passive stake in CYRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1423686/0001011438-26-000542-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0000895421-26-000261", "src": "13DG", "ticker": "CYRX", "cik": "1124524", "company": "Cryoport, Inc.", "company_raw": "Cryoport, Inc.", "who": "Cryoport, Inc.", "who_key": "Cryoport, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Cryoport, Inc. moves to a 4.5% passive stake in CYRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1124524/0000895421-26-000261-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "0001104659-26-094228", "src": "INSIDERS", "ticker": "CYRX", "cik": "1124524", "company": "Cryoport, Inc.", "company_raw": "Cryoport, Inc.", "who": "Jerrell Shelton", "who_key": "SHELTON JERRELL", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 429384.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CYRX's CEO lightens up \u2014 $429K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1283212/000110465926094228/0001104659-26-094228-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120406}, {"id": "13DG-0001104659-26-088284", "src": "13DG", "ticker": "CYRX", "cik": "1124524", "company": "Cryoport, Inc.", "company_raw": "Cryoport, Inc.", "who": "Cryoport, Inc.", "who_key": "Cryoport, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Cryoport, Inc. moves to a 3.1% passive stake in CYRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1124524/0001104659-26-088284-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180886}, {"id": "HOUSE-2023-20023833-T10", "src": "CONGRESS", "ticker": "CYRX", "cik": "", "company": "Cryoport, Inc.", "company_raw": "S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT CryoPort, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads CYRX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648246}], "recent_buys": [], "institutional": [{"id": "13DG-0001011438-26-000542", "src": "13DG", "ticker": "CYRX", "cik": "1124524", "company": "Cryoport, Inc.", "company_raw": "Cryoport, Inc.", "who": "Cadian Capital Management, LP", "who_key": "CADIAN CAPITAL MANAGEMENT, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CADIAN CAPITAL MANAGEMENT, LP moves to a 5.8% passive stake in CYRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1423686/0001011438-26-000542-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0000895421-26-000261", "src": "13DG", "ticker": "CYRX", "cik": "1124524", "company": "Cryoport, Inc.", "company_raw": "Cryoport, Inc.", "who": "Cryoport, Inc.", "who_key": "Cryoport, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Cryoport, Inc. moves to a 4.5% passive stake in CYRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1124524/0000895421-26-000261-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0001104659-26-088284", "src": "13DG", "ticker": "CYRX", "cik": "1124524", "company": "Cryoport, Inc.", "company_raw": "Cryoport, Inc.", "who": "Cryoport, Inc.", "who_key": "Cryoport, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Cryoport, Inc. moves to a 3.1% passive stake in CYRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1124524/0001104659-26-088284-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180886}], "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": "CryoPort, Inc. - Common Stock", "new_value": "Cryoport, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001124524", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001124524", "applied": 1, "detected_at": "2026-09-11T07:47:05.595185"}]}, "key_people": [{"who": "Jerrell Shelton", "who_key": "SHELTON JERRELL", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 429384.96, "net": -429384.96, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 429384.96, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1283212/000110465926094228/0001104659-26-094228-index.htm"}], "latest": {"action": "SELL", "amount": 429384.96, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1283212/000110465926094228/0001104659-26-094228-index.htm"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-09-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-09-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf"}}], "activity": [{"date": "2026-08-11", "net": -429384.96}], "announcements": [{"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007965", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-092107", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092064", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-088284", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-22", "title": "FORM S-8", "accession": "0001104659-26-076480", "price_sensitive": false}, {"form": "15-12G", "date": "2026-06-22", "title": "Form 15-12G", "accession": "0001104659-26-076482", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073630", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005914", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005868", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001104659-26-071892", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071724", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071509", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071508", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071507", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071506", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005741", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001973097-26-000017", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001104659-26-068364", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001104659-26-055513", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "FORM 8-K", "accession": "0001104659-26-054942", "price_sensitive": true}, {"form": "4", "date": "2026-04-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-047945", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-22", "title": "Form ARS", "accession": "0001140361-26-016133", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-22", "title": "Form DEFA14A", "accession": "0001140361-26-016132", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "Proxy statement", "accession": "0001140361-26-016129", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-041041", "price_sensitive": false}], "performance": {"ticker": "CYRX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 2.15, "volume": 18128.0}, {"date": "2016-08-09", "close": 2.2, "volume": 22634.0}, {"date": "2016-08-10", "close": 2.15, "volume": 54849.0}, {"date": "2016-08-11", "close": 2.15, "volume": 14687.0}, {"date": "2016-08-12", "close": 1.96, "volume": 121291.0}, {"date": "2016-08-15", "close": 2.0, "volume": 28674.0}, {"date": "2016-08-16", "close": 1.9111, "volume": 31908.0}, {"date": "2016-08-17", "close": 1.89, "volume": 7834.0}, {"date": "2016-08-18", "close": 1.97, "volume": 7883.0}, {"date": "2016-08-19", "close": 2.0, "volume": 17113.0}, {"date": "2016-08-22", "close": 2.1, "volume": 26312.0}, {"date": "2016-08-23", "close": 2.07, "volume": 17521.0}, {"date": "2016-08-24", "close": 2.07, "volume": 10253.0}, {"date": "2016-08-25", "close": 1.99, "volume": 8578.0}, {"date": "2016-08-26", "close": 2.0, "volume": 9612.0}, {"date": "2016-08-29", "close": 1.9716, "volume": 4600.0}, {"date": "2016-08-30", "close": 2.03, "volume": 24084.0}, {"date": "2016-08-31", "close": 2.02, "volume": 7979.0}, {"date": "2016-09-01", "close": 2.05, "volume": 8302.0}, {"date": "2016-09-02", "close": 1.99, "volume": 3735.0}, {"date": "2016-09-06", "close": 1.99, "volume": 4962.0}, {"date": "2016-09-07", "close": 1.9, "volume": 31278.0}, {"date": "2016-09-08", "close": 2.08, "volume": 28971.0}, {"date": "2016-09-09", "close": 2.0099, "volume": 17584.0}, {"date": "2016-09-12", "close": 2.09, "volume": 11643.0}, {"date": "2016-09-13", "close": 2.013, "volume": 22218.0}, {"date": "2016-09-14", "close": 1.95, "volume": 18142.0}, {"date": "2016-09-15", "close": 1.98, "volume": 15956.0}, {"date": "2016-09-16", "close": 2.08, "volume": 17247.0}, {"date": "2016-09-19", "close": 2.03, "volume": 5472.0}, {"date": "2016-09-20", "close": 2.08, "volume": 4271.0}, {"date": "2016-09-21", "close": 2.02, "volume": 29291.0}, {"date": "2016-09-22", "close": 2.07, "volume": 11686.0}, {"date": "2016-09-23", "close": 1.96, "volume": 4014.0}, {"date": "2016-09-26", "close": 2.02, "volume": 6533.0}, {"date": "2016-09-27", "close": 2.07, "volume": 37428.0}, {"date": "2016-09-28", "close": 1.97, "volume": 1615.0}, {"date": "2016-09-29", "close": 1.94, "volume": 40919.0}, {"date": "2016-09-30", "close": 1.97, "volume": 12542.0}, {"date": "2016-10-03", "close": 1.98, "volume": 5000.0}, {"date": "2016-10-04", "close": 1.94, "volume": 9039.0}, {"date": "2016-10-05", "close": 1.94, "volume": 2946.0}, {"date": "2016-10-06", "close": 1.965, "volume": 7917.0}, {"date": "2016-10-07", "close": 2.0154, "volume": 2976.0}, {"date": "2016-10-10", "close": 2.0001, "volume": 8566.0}, {"date": "2016-10-11", "close": 1.9926, "volume": 1008.0}, {"date": "2016-10-12", "close": 2.0, "volume": 4470.0}, {"date": "2016-10-13", "close": 1.96, "volume": 11467.0}, {"date": "2016-10-14", "close": 1.91, "volume": 119.0}, {"date": "2016-10-17", "close": 1.9, "volume": 2872.0}, {"date": "2016-10-18", "close": 1.88, "volume": 6391.0}, {"date": "2016-10-19", "close": 1.88, "volume": 288.0}, {"date": "2016-10-20", "close": 1.83, "volume": 13695.0}, {"date": "2016-10-21", "close": 1.83, "volume": 5068.0}, {"date": "2016-10-24", "close": 1.89, "volume": 8211.0}, {"date": "2016-10-25", "close": 1.96, "volume": 18712.0}, {"date": "2016-10-26", "close": 2.25, "volume": 35043.0}, {"date": "2016-10-27", "close": 2.16, "volume": 54204.0}, {"date": "2016-10-28", "close": 2.01, "volume": 21475.0}, {"date": "2016-10-31", "close": 2.05, "volume": 10862.0}, {"date": "2016-11-01", "close": 2.03, "volume": 24151.0}, {"date": "2016-11-02", "close": 2.14, "volume": 11875.0}, {"date": "2016-11-03", "close": 2.23, "volume": 4996.0}, {"date": "2016-11-04", "close": 2.2, "volume": 7954.0}, {"date": "2016-11-07", "close": 2.2856, "volume": 9437.0}, {"date": "2016-11-08", "close": 2.1, "volume": 91347.0}, {"date": "2016-11-09", "close": 2.18, "volume": 27950.0}, {"date": "2016-11-10", "close": 2.17, "volume": 9800.0}, {"date": "2016-11-11", "close": 2.18, "volume": 8056.0}, {"date": "2016-11-14", "close": 2.22, "volume": 74525.0}, {"date": "2016-11-15", "close": 2.2601, "volume": 16683.0}, {"date": "2016-11-16", "close": 2.38, "volume": 33920.0}, {"date": "2016-11-17", "close": 2.55, "volume": 78458.0}, {"date": "2016-11-18", "close": 2.51, "volume": 73372.0}, {"date": "2016-11-21", "close": 2.31, "volume": 23185.0}, {"date": "2016-11-22", "close": 2.42, "volume": 6561.0}, {"date": "2016-11-23", "close": 2.41, "volume": 7657.0}, {"date": "2016-11-25", "close": 2.4, "volume": 7183.0}, {"date": "2016-11-28", "close": 2.33, "volume": 9613.0}, {"date": "2016-11-29", "close": 2.35, "volume": 23283.0}, {"date": "2016-11-30", "close": 2.27, "volume": 61040.0}, {"date": "2016-12-01", "close": 2.29, "volume": 13604.0}, {"date": "2016-12-02", "close": 2.35, "volume": 6597.0}, {"date": "2016-12-05", "close": 2.49, "volume": 33789.0}, {"date": "2016-12-06", "close": 2.46, "volume": 23906.0}, {"date": "2016-12-07", "close": 2.56, "volume": 41548.0}, {"date": "2016-12-08", "close": 2.64, "volume": 27554.0}, {"date": "2016-12-09", "close": 2.87, "volume": 34837.0}, {"date": "2016-12-12", "close": 3.1, "volume": 69124.0}, {"date": "2016-12-13", "close": 3.21, "volume": 50822.0}, {"date": "2016-12-14", "close": 3.25, "volume": 79864.0}, {"date": "2016-12-15", "close": 3.12, "volume": 30226.0}, {"date": "2016-12-16", "close": 3.34, "volume": 74558.0}, {"date": "2016-12-19", "close": 3.49, "volume": 34547.0}, {"date": "2016-12-20", "close": 3.43, "volume": 25513.0}, {"date": "2016-12-21", "close": 3.35, "volume": 22617.0}, {"date": "2016-12-22", "close": 3.39, "volume": 17664.0}, {"date": "2016-12-23", "close": 3.4, "volume": 15387.0}, {"date": "2016-12-27", "close": 3.39, "volume": 8018.0}, {"date": "2016-12-28", "close": 3.37, "volume": 35467.0}, {"date": "2016-12-29", "close": 3.29, "volume": 28027.0}, {"date": "2016-12-30", "close": 3.24, "volume": 15795.0}, {"date": "2017-01-03", "close": 3.17, "volume": 33151.0}, {"date": "2017-01-04", "close": 3.13, "volume": 28200.0}, {"date": "2017-01-05", "close": 3.14, "volume": 12923.0}, {"date": "2017-01-06", "close": 3.19, "volume": 10671.0}, {"date": "2017-01-09", "close": 3.24, "volume": 6433.0}, {"date": "2017-01-10", "close": 3.29, "volume": 5901.0}, {"date": "2017-01-11", "close": 3.2166, "volume": 7410.0}, {"date": "2017-01-12", "close": 3.19, "volume": 10751.0}, {"date": "2017-01-13", "close": 3.2, "volume": 2296.0}, {"date": "2017-01-17", "close": 3.18, "volume": 2928.0}, {"date": "2017-01-18", "close": 3.27, "volume": 14465.0}, {"date": "2017-01-19", "close": 3.15, "volume": 29635.0}, {"date": "2017-01-20", "close": 3.09, "volume": 12400.0}, {"date": "2017-01-23", "close": 3.2, "volume": 32345.0}, {"date": "2017-01-24", "close": 3.27, "volume": 5124.0}, {"date": "2017-01-25", "close": 3.18, "volume": 3691.0}, {"date": "2017-01-26", "close": 3.38, "volume": 10299.0}, {"date": "2017-01-27", "close": 3.36, "volume": 5636.0}, {"date": "2017-01-30", "close": 3.25, "volume": 20568.0}, {"date": "2017-01-31", "close": 3.24, "volume": 5038.0}, {"date": "2017-02-01", "close": 3.19, "volume": 9974.0}, {"date": "2017-02-02", "close": 3.36, "volume": 16483.0}, {"date": "2017-02-03", "close": 3.35, "volume": 11738.0}, {"date": "2017-02-06", "close": 3.25, "volume": 13491.0}, {"date": "2017-02-07", "close": 3.19, "volume": 5400.0}, {"date": "2017-02-08", "close": 3.21, "volume": 2844.0}, {"date": "2017-02-09", "close": 3.2, "volume": 3066.0}, {"date": "2017-02-10", "close": 3.2, "volume": 19162.0}, {"date": "2017-02-13", "close": 3.29, "volume": 3508.0}, {"date": "2017-02-14", "close": 3.28, "volume": 10452.0}, {"date": "2017-02-15", "close": 3.23, "volume": 39040.0}, {"date": "2017-02-16", "close": 3.24, "volume": 11770.0}, {"date": "2017-02-17", "close": 3.21, "volume": 5913.0}, {"date": "2017-02-21", "close": 3.22, "volume": 42077.0}, {"date": "2017-02-22", "close": 3.28, "volume": 16790.0}, {"date": "2017-02-23", "close": 3.11, "volume": 10686.0}, {"date": "2017-02-24", "close": 3.17, "volume": 29067.0}, {"date": "2017-02-27", "close": 3.4, "volume": 45447.0}, {"date": "2017-02-28", "close": 3.56, "volume": 33073.0}, {"date": "2017-03-01", "close": 3.72, "volume": 40308.0}, {"date": "2017-03-02", "close": 3.57, "volume": 24564.0}, {"date": "2017-03-03", "close": 3.58, "volume": 24098.0}, {"date": "2017-03-06", "close": 3.5401, "volume": 20665.0}, {"date": "2017-03-07", "close": 3.7, "volume": 33848.0}, {"date": "2017-03-08", "close": 3.62, "volume": 18080.0}, {"date": "2017-03-09", "close": 3.91, "volume": 53541.0}, {"date": "2017-03-10", "close": 3.75, "volume": 56515.0}, {"date": "2017-03-13", "close": 3.78, "volume": 43959.0}, {"date": "2017-03-14", "close": 3.41, "volume": 57874.0}, {"date": "2017-03-15", "close": 3.37, "volume": 14040.0}, {"date": "2017-03-16", "close": 3.6, "volume": 26341.0}, {"date": "2017-03-17", "close": 3.58, "volume": 47850.0}, {"date": "2017-03-20", "close": 3.57, "volume": 53421.0}, {"date": "2017-03-21", "close": 3.55, "volume": 55657.0}, {"date": "2017-03-22", "close": 3.5, "volume": 17099.0}, {"date": "2017-03-23", "close": 3.5, "volume": 27901.0}, {"date": "2017-03-24", "close": 3.53, "volume": 24807.0}, {"date": "2017-03-27", "close": 3.7519, "volume": 20319.0}, {"date": "2017-03-28", "close": 2.01, "volume": 5840390.0}, {"date": "2017-03-29", "close": 2.07, "volume": 916944.0}, {"date": "2017-03-30", "close": 2.39, "volume": 995209.0}, {"date": "2017-03-31", "close": 2.36, "volume": 416937.0}, {"date": "2017-04-03", "close": 2.34, "volume": 333595.0}, {"date": "2017-04-04", "close": 2.15, "volume": 256756.0}, {"date": "2017-04-05", "close": 2.14, "volume": 356223.0}, {"date": "2017-04-06", "close": 2.11, "volume": 141744.0}, {"date": "2017-04-07", "close": 2.15, "volume": 45646.0}, {"date": "2017-04-10", "close": 2.19, "volume": 132023.0}, {"date": "2017-04-11", "close": 2.22, "volume": 162443.0}, {"date": "2017-04-12", "close": 2.26, "volume": 114481.0}, {"date": "2017-04-13", "close": 2.21, "volume": 306553.0}, {"date": "2017-04-17", "close": 2.31, "volume": 90658.0}, {"date": "2017-04-18", "close": 2.3, "volume": 82408.0}, {"date": "2017-04-19", "close": 2.28, "volume": 134993.0}, {"date": "2017-04-20", "close": 2.38, "volume": 133978.0}, {"date": "2017-04-21", "close": 2.43, "volume": 110925.0}, {"date": "2017-04-24", "close": 2.41, "volume": 43265.0}, {"date": "2017-04-25", "close": 2.4, "volume": 100827.0}, {"date": "2017-04-26", "close": 2.36, "volume": 79538.0}, {"date": "2017-04-27", "close": 2.41, "volume": 94736.0}, {"date": "2017-04-28", "close": 2.41, "volume": 51528.0}, {"date": "2017-05-01", "close": 2.4, "volume": 69704.0}, {"date": "2017-05-02", "close": 2.37, "volume": 45629.0}, {"date": "2017-05-03", "close": 2.45, "volume": 125697.0}, {"date": "2017-05-04", "close": 2.36, "volume": 65073.0}, {"date": "2017-05-05", "close": 2.65, "volume": 258582.0}, {"date": "2017-05-08", "close": 2.76, "volume": 285477.0}, {"date": "2017-05-09", "close": 2.67, "volume": 138884.0}, {"date": "2017-05-10", "close": 2.78, "volume": 88433.0}, {"date": "2017-05-11", "close": 3.13, "volume": 352445.0}, {"date": "2017-05-12", "close": 3.08, "volume": 127657.0}, {"date": "2017-05-15", "close": 3.2, "volume": 118667.0}, {"date": "2017-05-16", "close": 3.2, "volume": 45554.0}, {"date": "2017-05-17", "close": 3.19, "volume": 73263.0}, {"date": "2017-05-18", "close": 3.205, "volume": 82223.0}, {"date": "2017-05-19", "close": 3.42, "volume": 121900.0}, {"date": "2017-05-22", "close": 3.38, "volume": 45123.0}, {"date": "2017-05-23", "close": 3.44, "volume": 44112.0}, {"date": "2017-05-24", "close": 3.31, "volume": 46085.0}, {"date": "2017-05-25", "close": 3.34, "volume": 24047.0}, {"date": "2017-05-26", "close": 3.32, "volume": 26561.0}, {"date": "2017-05-30", "close": 3.18, "volume": 69361.0}, {"date": "2017-05-31", "close": 3.2, "volume": 47832.0}, {"date": "2017-06-01", "close": 3.36, "volume": 53139.0}, {"date": "2017-06-02", "close": 3.6, "volume": 114558.0}, {"date": "2017-06-05", "close": 3.57, "volume": 25172.0}, {"date": "2017-06-06", "close": 3.89, "volume": 158815.0}, {"date": "2017-06-07", "close": 3.93, "volume": 268403.0}, {"date": "2017-06-08", "close": 4.01, "volume": 44190.0}, {"date": "2017-06-09", "close": 4.06, "volume": 154647.0}, {"date": "2017-06-12", "close": 4.33, "volume": 240986.0}, {"date": "2017-06-13", "close": 4.35, "volume": 128182.0}, {"date": "2017-06-14", "close": 4.51, "volume": 109929.0}, {"date": "2017-06-15", "close": 4.67, "volume": 183680.0}, {"date": "2017-06-16", "close": 4.68, "volume": 309540.0}, {"date": "2017-06-19", "close": 4.54, "volume": 123619.0}, {"date": "2017-06-20", "close": 4.54, "volume": 103953.0}, {"date": "2017-06-21", "close": 4.92, "volume": 299096.0}, {"date": "2017-06-22", "close": 4.73, "volume": 96510.0}, {"date": "2017-06-23", "close": 4.8, "volume": 141474.0}, {"date": "2017-06-26", "close": 4.543, "volume": 71508.0}, {"date": "2017-06-27", "close": 4.53, "volume": 54505.0}, {"date": "2017-06-28", "close": 4.78, "volume": 79188.0}, {"date": "2017-06-29", "close": 4.75, "volume": 49853.0}, {"date": "2017-06-30", "close": 4.92, "volume": 108515.0}, {"date": "2017-07-03", "close": 4.9, "volume": 41811.0}, {"date": "2017-07-05", "close": 4.78, "volume": 39268.0}, {"date": "2017-07-06", "close": 4.84, "volume": 21224.0}, {"date": "2017-07-07", "close": 4.79, "volume": 26115.0}, {"date": "2017-07-10", "close": 4.95, "volume": 25819.0}, {"date": "2017-07-11", "close": 4.86, "volume": 25409.0}, {"date": "2017-07-12", "close": 5.47, "volume": 449687.0}, {"date": "2017-07-13", "close": 5.46, "volume": 230482.0}, {"date": "2017-07-14", "close": 5.71, "volume": 176438.0}, {"date": "2017-07-17", "close": 5.91, "volume": 291238.0}, {"date": "2017-07-18", "close": 5.67, "volume": 126814.0}, {"date": "2017-07-19", "close": 5.62, "volume": 77275.0}, {"date": "2017-07-20", "close": 5.75, "volume": 82345.0}, {"date": "2017-07-21", "close": 5.7, "volume": 38577.0}, {"date": "2017-07-24", "close": 5.74, "volume": 59077.0}, {"date": "2017-07-25", "close": 6.43, "volume": 410507.0}, {"date": "2017-07-26", "close": 6.94, "volume": 534221.0}, {"date": "2017-07-27", "close": 6.68, "volume": 222307.0}, {"date": "2017-07-28", "close": 6.72, "volume": 85510.0}, {"date": "2017-07-31", "close": 6.67, "volume": 105335.0}, {"date": "2017-08-01", "close": 6.65, "volume": 78063.0}, {"date": "2017-08-02", "close": 6.86, "volume": 70179.0}, {"date": "2017-08-03", "close": 7.0, "volume": 157268.0}, {"date": "2017-08-04", "close": 7.04, "volume": 119202.0}, {"date": "2017-08-07", "close": 6.97, "volume": 100943.0}, {"date": "2017-08-08", "close": 6.62, "volume": 265857.0}, {"date": "2017-08-09", "close": 6.83, "volume": 298458.0}, {"date": "2017-08-10", "close": 6.84, "volume": 94078.0}, {"date": "2017-08-11", "close": 7.22, "volume": 295412.0}, {"date": "2017-08-14", "close": 7.38, "volume": 407128.0}, {"date": "2017-08-15", "close": 7.59, "volume": 209492.0}, {"date": "2017-08-16", "close": 7.79, "volume": 205645.0}, {"date": "2017-08-17", "close": 7.96, "volume": 365900.0}, {"date": "2017-08-18", "close": 7.75, "volume": 260001.0}, {"date": "2017-08-21", "close": 7.67, "volume": 117394.0}, {"date": "2017-08-22", "close": 7.5, "volume": 138141.0}, {"date": "2017-08-23", "close": 6.67, "volume": 592762.0}, {"date": "2017-08-24", "close": 6.9, "volume": 184610.0}, {"date": "2017-08-25", "close": 6.61, "volume": 188749.0}, {"date": "2017-08-28", "close": 6.63, "volume": 212332.0}, {"date": "2017-08-29", "close": 6.54, "volume": 181078.0}, {"date": "2017-08-30", "close": 6.85, "volume": 256487.0}, {"date": "2017-08-31", "close": 7.68, "volume": 532378.0}, {"date": "2017-09-01", "close": 7.89, "volume": 499047.0}, {"date": "2017-09-05", "close": 8.08, "volume": 301255.0}, {"date": "2017-09-06", "close": 8.57, "volume": 418035.0}, {"date": "2017-09-07", "close": 8.96, "volume": 573349.0}, {"date": "2017-09-08", "close": 9.03, "volume": 402374.0}, {"date": "2017-09-11", "close": 9.18, "volume": 287652.0}, {"date": "2017-09-12", "close": 9.14, "volume": 232265.0}, {"date": "2017-09-13", "close": 9.17, "volume": 294385.0}, {"date": "2017-09-14", "close": 9.1, "volume": 217781.0}, {"date": "2017-09-15", "close": 9.25, "volume": 536402.0}, {"date": "2017-09-18", "close": 9.4, "volume": 295339.0}, {"date": "2017-09-19", "close": 9.42, "volume": 261625.0}, {"date": "2017-09-20", "close": 9.38, "volume": 224345.0}, {"date": "2017-09-21", "close": 9.74, "volume": 438355.0}, {"date": "2017-09-22", "close": 10.21, "volume": 457562.0}, {"date": "2017-09-25", "close": 10.05, "volume": 518847.0}, {"date": "2017-09-26", "close": 9.71, "volume": 205140.0}, {"date": "2017-09-27", "close": 9.9, "volume": 206829.0}, {"date": "2017-09-28", "close": 10.0, "volume": 310356.0}, {"date": "2017-09-29", "close": 9.85, "volume": 374473.0}, {"date": "2017-10-02", "close": 9.61, "volume": 244866.0}, {"date": "2017-10-03", "close": 9.5, "volume": 241639.0}, {"date": "2017-10-04", "close": 8.27, "volume": 674228.0}, {"date": "2017-10-05", "close": 7.69, "volume": 830214.0}, {"date": "2017-10-06", "close": 8.43, "volume": 606303.0}, {"date": "2017-10-09", "close": 8.31, "volume": 220359.0}, {"date": "2017-10-10", "close": 8.46, "volume": 117782.0}, {"date": "2017-10-11", "close": 8.23, "volume": 117201.0}, {"date": "2017-10-12", "close": 8.17, "volume": 154348.0}, {"date": "2017-10-13", "close": 8.37, "volume": 122148.0}, {"date": "2017-10-16", "close": 8.67, "volume": 151794.0}, {"date": "2017-10-17", "close": 8.38, "volume": 158747.0}, {"date": "2017-10-18", "close": 8.25, "volume": 65434.0}, {"date": "2017-10-19", "close": 7.9, "volume": 308257.0}, {"date": "2017-10-20", "close": 7.85, "volume": 105455.0}, {"date": "2017-10-23", "close": 8.2, "volume": 249698.0}, {"date": "2017-10-24", "close": 7.97, "volume": 132899.0}, {"date": "2017-10-25", "close": 7.61, "volume": 146277.0}, {"date": "2017-10-26", "close": 7.37, "volume": 114568.0}, {"date": "2017-10-27", "close": 7.39, "volume": 120669.0}, {"date": "2017-10-30", "close": 7.62, "volume": 109923.0}, {"date": "2017-10-31", "close": 7.85, "volume": 122600.0}, {"date": "2017-11-01", "close": 7.87, "volume": 110957.0}, {"date": "2017-11-02", "close": 7.58, "volume": 134579.0}, {"date": "2017-11-03", "close": 6.68, "volume": 416883.0}, {"date": "2017-11-06", "close": 6.71, "volume": 139290.0}, {"date": "2017-11-07", "close": 6.07, "volume": 272337.0}, {"date": "2017-11-08", "close": 6.35, "volume": 135839.0}, {"date": "2017-11-09", "close": 6.55, "volume": 152135.0}, {"date": "2017-11-10", "close": 6.66, "volume": 59837.0}, {"date": "2017-11-13", "close": 6.44, "volume": 139580.0}, {"date": "2017-11-14", "close": 6.33, "volume": 125055.0}, {"date": "2017-11-15", "close": 6.52, "volume": 111637.0}, {"date": "2017-11-16", "close": 6.96, "volume": 154583.0}, {"date": "2017-11-17", "close": 6.88, "volume": 110851.0}, {"date": "2017-11-20", "close": 6.99, "volume": 191409.0}, {"date": "2017-11-21", "close": 6.97, "volume": 76360.0}, {"date": "2017-11-22", "close": 7.0, "volume": 98511.0}, {"date": "2017-11-24", "close": 6.93, "volume": 21274.0}, {"date": "2017-11-27", "close": 6.96, "volume": 61053.0}, {"date": "2017-11-28", "close": 7.38, "volume": 105538.0}, {"date": "2017-11-29", "close": 7.32, "volume": 78700.0}, {"date": "2017-11-30", "close": 7.11, "volume": 96797.0}, {"date": "2017-12-01", "close": 7.04, "volume": 167578.0}, {"date": "2017-12-04", "close": 7.53, "volume": 114068.0}, {"date": "2017-12-05", "close": 8.24, "volume": 222722.0}, {"date": "2017-12-06", "close": 8.1, "volume": 145640.0}, {"date": "2017-12-07", "close": 8.33, "volume": 226534.0}, {"date": "2017-12-08", "close": 8.59, "volume": 110175.0}, {"date": "2017-12-11", "close": 8.51, "volume": 98999.0}, {"date": "2017-12-12", "close": 8.61, "volume": 78928.0}, {"date": "2017-12-13", "close": 8.55, "volume": 71402.0}, {"date": "2017-12-14", "close": 8.57, "volume": 64761.0}, {"date": "2017-12-15", "close": 8.56, "volume": 70729.0}, {"date": "2017-12-18", "close": 8.6, "volume": 58760.0}, {"date": "2017-12-19", "close": 8.51, "volume": 54662.0}, {"date": "2017-12-20", "close": 9.02, "volume": 131183.0}, {"date": "2017-12-21", "close": 8.8, "volume": 88629.0}, {"date": "2017-12-22", "close": 8.83, "volume": 61237.0}, {"date": "2017-12-26", "close": 8.69, "volume": 42183.0}, {"date": "2017-12-27", "close": 8.95, "volume": 57980.0}, {"date": "2017-12-28", "close": 8.92, "volume": 63126.0}, {"date": "2017-12-29", "close": 8.59, "volume": 130391.0}, {"date": "2018-01-02", "close": 8.48, "volume": 73747.0}, {"date": "2018-01-03", "close": 8.6, "volume": 101253.0}, {"date": "2018-01-04", "close": 8.18, "volume": 65793.0}, {"date": "2018-01-05", "close": 8.45, "volume": 49793.0}, {"date": "2018-01-08", "close": 8.28, "volume": 58547.0}, {"date": "2018-01-09", "close": 8.31, "volume": 63389.0}, {"date": "2018-01-10", "close": 8.21, "volume": 87917.0}, {"date": "2018-01-11", "close": 8.32, "volume": 58043.0}, {"date": "2018-01-12", "close": 8.72, "volume": 33439.0}, {"date": "2018-01-16", "close": 8.2, "volume": 92504.0}, {"date": "2018-01-17", "close": 8.26, "volume": 59669.0}, {"date": "2018-01-18", "close": 8.4, "volume": 36920.0}, {"date": "2018-01-19", "close": 8.36, "volume": 79046.0}, {"date": "2018-01-22", "close": 8.94, "volume": 270423.0}, {"date": "2018-01-23", "close": 8.53, "volume": 182692.0}, {"date": "2018-01-24", "close": 8.55, "volume": 120754.0}, {"date": "2018-01-25", "close": 8.62, "volume": 49163.0}, {"date": "2018-01-26", "close": 9.0, "volume": 211003.0}, {"date": "2018-01-29", "close": 8.7, "volume": 243695.0}, {"date": "2018-01-30", "close": 9.0, "volume": 220578.0}, {"date": "2018-01-31", "close": 8.9, "volume": 180707.0}, {"date": "2018-02-01", "close": 8.73, "volume": 66035.0}, {"date": "2018-02-02", "close": 8.55, "volume": 73465.0}, {"date": "2018-02-05", "close": 7.97, "volume": 134481.0}, {"date": "2018-02-06", "close": 8.13, "volume": 99840.0}, {"date": "2018-02-07", "close": 8.02, "volume": 75383.0}, {"date": "2018-02-08", "close": 7.77, "volume": 67180.0}, {"date": "2018-02-09", "close": 7.86, "volume": 52769.0}, {"date": "2018-02-12", "close": 7.9, "volume": 45909.0}, {"date": "2018-02-13", "close": 8.08, "volume": 156980.0}, {"date": "2018-02-14", "close": 8.33, "volume": 149818.0}, {"date": "2018-02-15", "close": 8.39, "volume": 154545.0}, {"date": "2018-02-16", "close": 8.59, "volume": 91899.0}, {"date": "2018-02-20", "close": 8.2, "volume": 44024.0}, {"date": "2018-02-21", "close": 8.19, "volume": 40891.0}, {"date": "2018-02-22", "close": 8.17, "volume": 111956.0}, {"date": "2018-02-23", "close": 8.17, "volume": 33406.0}, {"date": "2018-02-26", "close": 8.33, "volume": 91663.0}, {"date": "2018-02-27", "close": 8.85, "volume": 77227.0}, {"date": "2018-02-28", "close": 9.06, "volume": 282614.0}, {"date": "2018-03-01", "close": 8.89, "volume": 98630.0}, {"date": "2018-03-02", "close": 9.18, "volume": 152603.0}, {"date": "2018-03-05", "close": 9.37, "volume": 270390.0}, {"date": "2018-03-06", "close": 9.84, "volume": 270370.0}, {"date": "2018-03-07", "close": 9.73, "volume": 227766.0}, {"date": "2018-03-08", "close": 9.96, "volume": 175521.0}, {"date": "2018-03-09", "close": 9.97, "volume": 110264.0}, {"date": "2018-03-12", "close": 9.83, "volume": 349955.0}, {"date": "2018-03-13", "close": 10.08, "volume": 138408.0}, {"date": "2018-03-14", "close": 9.58, "volume": 128552.0}, {"date": "2018-03-15", "close": 9.87, "volume": 114300.0}, {"date": "2018-03-16", "close": 10.17, "volume": 405014.0}, {"date": "2018-03-19", "close": 10.13, "volume": 117075.0}, {"date": "2018-03-20", "close": 10.19, "volume": 167025.0}, {"date": "2018-03-21", "close": 10.22, "volume": 69235.0}, {"date": "2018-03-22", "close": 9.99, "volume": 105919.0}, {"date": "2018-03-23", "close": 9.63, "volume": 91116.0}, {"date": "2018-03-26", "close": 9.64, "volume": 100325.0}, {"date": "2018-03-27", "close": 9.25, "volume": 112921.0}, {"date": "2018-03-28", "close": 8.65, "volume": 187381.0}, {"date": "2018-03-29", "close": 8.6, "volume": 160382.0}, {"date": "2018-04-02", "close": 8.28, "volume": 188761.0}, {"date": "2018-04-03", "close": 8.17, "volume": 133450.0}, {"date": "2018-04-04", "close": 8.26, "volume": 124535.0}, {"date": "2018-04-05", "close": 8.71, "volume": 190921.0}, {"date": "2018-04-06", "close": 8.33, "volume": 98851.0}, {"date": "2018-04-09", "close": 8.39, "volume": 135009.0}, {"date": "2018-04-10", "close": 8.52, "volume": 120054.0}, {"date": "2018-04-11", "close": 8.36, "volume": 59347.0}, {"date": "2018-04-12", "close": 8.38, "volume": 92001.0}, {"date": "2018-04-13", "close": 8.24, "volume": 76094.0}, {"date": "2018-04-16", "close": 8.28, "volume": 61296.0}, {"date": "2018-04-17", "close": 7.64, "volume": 270870.0}, {"date": "2018-04-18", "close": 7.58, "volume": 127781.0}, {"date": "2018-04-19", "close": 7.49, "volume": 87664.0}, {"date": "2018-04-20", "close": 7.33, "volume": 150383.0}, {"date": "2018-04-23", "close": 7.01, "volume": 161491.0}, {"date": "2018-04-24", "close": 6.71, "volume": 209816.0}, {"date": "2018-04-25", "close": 7.02, "volume": 307495.0}, {"date": "2018-04-26", "close": 7.11, "volume": 126535.0}, {"date": "2018-04-27", "close": 7.14, "volume": 101404.0}, {"date": "2018-04-30", "close": 7.21, "volume": 204209.0}, {"date": "2018-05-01", "close": 7.67, "volume": 170165.0}, {"date": "2018-05-02", "close": 7.78, "volume": 333102.0}, {"date": "2018-05-03", "close": 7.73, "volume": 143721.0}, {"date": "2018-05-04", "close": 8.7, "volume": 462953.0}, {"date": "2018-05-07", "close": 9.25, "volume": 320835.0}, {"date": "2018-05-08", "close": 9.57, "volume": 353417.0}, {"date": "2018-05-09", "close": 9.6, "volume": 234825.0}, {"date": "2018-05-10", "close": 9.69, "volume": 119722.0}, {"date": "2018-05-11", "close": 9.83, "volume": 151167.0}, {"date": "2018-05-14", "close": 9.71, "volume": 170574.0}, {"date": "2018-05-15", "close": 9.63, "volume": 196465.0}, {"date": "2018-05-16", "close": 9.58, "volume": 220296.0}, {"date": "2018-05-17", "close": 9.29, "volume": 185177.0}, {"date": "2018-05-18", "close": 9.44, "volume": 96814.0}, {"date": "2018-05-21", "close": 9.59, "volume": 76157.0}, {"date": "2018-05-22", "close": 9.78, "volume": 87644.0}, {"date": "2018-05-23", "close": 10.17, "volume": 378179.0}, {"date": "2018-05-24", "close": 10.83, "volume": 486639.0}, {"date": "2018-05-25", "close": 12.02, "volume": 1160486.0}, {"date": "2018-05-29", "close": 12.55, "volume": 1087218.0}, {"date": "2018-05-30", "close": 12.67, "volume": 739395.0}, {"date": "2018-05-31", "close": 12.99, "volume": 893329.0}, {"date": "2018-06-01", "close": 13.02, "volume": 499203.0}, {"date": "2018-06-04", "close": 13.36, "volume": 425662.0}, {"date": "2018-06-05", "close": 12.57, "volume": 574031.0}, {"date": "2018-06-06", "close": 13.14, "volume": 548784.0}, {"date": "2018-06-07", "close": 13.46, "volume": 874336.0}, {"date": "2018-06-08", "close": 13.8, "volume": 368739.0}, {"date": "2018-06-11", "close": 13.76, "volume": 634956.0}, {"date": "2018-06-12", "close": 13.71, "volume": 444951.0}, {"date": "2018-06-13", "close": 14.52, "volume": 1024032.0}, {"date": "2018-06-14", "close": 14.84, "volume": 818517.0}, {"date": "2018-06-15", "close": 14.72, "volume": 644348.0}, {"date": "2018-06-18", "close": 14.36, "volume": 293702.0}, {"date": "2018-06-19", "close": 14.7, "volume": 540769.0}, {"date": "2018-06-20", "close": 14.85, "volume": 396138.0}, {"date": "2018-06-21", "close": 14.74, "volume": 296674.0}, {"date": "2018-06-22", "close": 14.72, "volume": 3374836.0}, {"date": "2018-06-25", "close": 14.95, "volume": 443294.0}, {"date": "2018-06-26", "close": 14.62, "volume": 286669.0}, {"date": "2018-06-27", "close": 14.44, "volume": 353034.0}, {"date": "2018-06-28", "close": 15.02, "volume": 643372.0}, {"date": "2018-06-29", "close": 15.78, "volume": 775974.0}, {"date": "2018-07-02", "close": 15.45, "volume": 757828.0}, {"date": "2018-07-03", "close": 16.0, "volume": 490672.0}, {"date": "2018-07-05", "close": 16.57, "volume": 550131.0}, {"date": "2018-07-06", "close": 16.18, "volume": 486256.0}, {"date": "2018-07-09", "close": 16.45, "volume": 284418.0}, {"date": "2018-07-10", "close": 16.19, "volume": 250485.0}, {"date": "2018-07-11", "close": 15.63, "volume": 464449.0}, {"date": "2018-07-12", "close": 15.65, "volume": 211705.0}, {"date": "2018-07-13", "close": 15.64, "volume": 187846.0}, {"date": "2018-07-16", "close": 15.65, "volume": 173221.0}, {"date": "2018-07-17", "close": 15.13, "volume": 495160.0}, {"date": "2018-07-18", "close": 15.15, "volume": 278537.0}, {"date": "2018-07-19", "close": 16.1, "volume": 522732.0}, {"date": "2018-07-20", "close": 15.97, "volume": 214565.0}, {"date": "2018-07-23", "close": 15.74, "volume": 143126.0}, {"date": "2018-07-24", "close": 14.93, "volume": 356204.0}, {"date": "2018-07-25", "close": 14.97, "volume": 203868.0}, {"date": "2018-07-26", "close": 14.72, "volume": 325714.0}, {"date": "2018-07-27", "close": 14.19, "volume": 242070.0}, {"date": "2018-07-30", "close": 14.1, "volume": 210598.0}, {"date": "2018-07-31", "close": 14.76, "volume": 215126.0}, {"date": "2018-08-01", "close": 14.93, "volume": 176420.0}, {"date": "2018-08-02", "close": 15.28, "volume": 148603.0}, {"date": "2018-08-03", "close": 15.31, "volume": 155367.0}, {"date": "2018-08-06", "close": 15.59, "volume": 276666.0}, {"date": "2018-08-07", "close": 15.29, "volume": 289514.0}, {"date": "2018-08-08", "close": 15.51, "volume": 267606.0}, {"date": "2018-08-09", "close": 16.07, "volume": 352015.0}, {"date": "2018-08-10", "close": 15.26, "volume": 1378169.0}, {"date": "2018-08-13", "close": 14.5, "volume": 344968.0}, {"date": "2018-08-14", "close": 13.23, "volume": 642340.0}, {"date": "2018-08-15", "close": 12.9, "volume": 293679.0}, {"date": "2018-08-16", "close": 12.42, "volume": 429765.0}, {"date": "2018-08-17", "close": 13.05, "volume": 325122.0}, {"date": "2018-08-20", "close": 12.87, "volume": 162638.0}, {"date": "2018-08-21", "close": 13.4, "volume": 178855.0}, {"date": "2018-08-22", "close": 13.35, "volume": 130105.0}, {"date": "2018-08-23", "close": 13.48, "volume": 200245.0}, {"date": "2018-08-24", "close": 14.01, "volume": 219778.0}, {"date": "2018-08-27", "close": 14.05, "volume": 217945.0}, {"date": "2018-08-28", "close": 14.14, "volume": 237159.0}, {"date": "2018-08-29", "close": 14.11, "volume": 137943.0}, {"date": "2018-08-30", "close": 14.19, "volume": 302320.0}, {"date": "2018-08-31", "close": 14.2, "volume": 175133.0}, {"date": "2018-09-04", "close": 14.03, "volume": 237253.0}, {"date": "2018-09-05", "close": 14.09, "volume": 216866.0}, {"date": "2018-09-06", "close": 14.09, "volume": 153610.0}, {"date": "2018-09-07", "close": 14.5, "volume": 223330.0}, {"date": "2018-09-10", "close": 14.39, "volume": 198917.0}, {"date": "2018-09-11", "close": 13.38, "volume": 218856.0}, {"date": "2018-09-12", "close": 12.99, "volume": 486130.0}, {"date": "2018-09-13", "close": 12.56, "volume": 225604.0}, {"date": "2018-09-14", "close": 12.57, "volume": 148021.0}, {"date": "2018-09-17", "close": 12.23, "volume": 169189.0}, {"date": "2018-09-18", "close": 12.51, "volume": 272675.0}, {"date": "2018-09-19", "close": 12.27, "volume": 425992.0}, {"date": "2018-09-20", "close": 12.39, "volume": 202599.0}, {"date": "2018-09-21", "close": 12.39, "volume": 256052.0}, {"date": "2018-09-24", "close": 12.48, "volume": 321913.0}, {"date": "2018-09-25", "close": 12.51, "volume": 169861.0}, {"date": "2018-09-26", "close": 12.17, "volume": 159765.0}, {"date": "2018-09-27", "close": 12.5, "volume": 221674.0}, {"date": "2018-09-28", "close": 12.81, "volume": 957989.0}, {"date": "2018-10-01", "close": 12.61, "volume": 162284.0}, {"date": "2018-10-02", "close": 12.52, "volume": 197682.0}, {"date": "2018-10-03", "close": 13.16, "volume": 162536.0}, {"date": "2018-10-04", "close": 12.42, "volume": 216384.0}, {"date": "2018-10-05", "close": 11.35, "volume": 267026.0}, {"date": "2018-10-08", "close": 10.745, "volume": 177223.0}, {"date": "2018-10-09", "close": 11.13, "volume": 286440.0}, {"date": "2018-10-10", "close": 11.61, "volume": 521508.0}, {"date": "2018-10-11", "close": 11.61, "volume": 313005.0}, {"date": "2018-10-12", "close": 11.52, "volume": 171706.0}, {"date": "2018-10-15", "close": 11.2, "volume": 163250.0}, {"date": "2018-10-16", "close": 11.72, "volume": 198275.0}, {"date": "2018-10-17", "close": 11.8, "volume": 91657.0}, {"date": "2018-10-18", "close": 11.34, "volume": 207953.0}, {"date": "2018-10-19", "close": 11.0, "volume": 370903.0}, {"date": "2018-10-22", "close": 11.02, "volume": 115243.0}, {"date": "2018-10-23", "close": 11.3, "volume": 200391.0}, {"date": "2018-10-24", "close": 11.0, "volume": 282240.0}, {"date": "2018-10-25", "close": 11.17, "volume": 182809.0}, {"date": "2018-10-26", "close": 10.42, "volume": 365952.0}, {"date": "2018-10-29", "close": 10.51, "volume": 176021.0}, {"date": "2018-10-30", "close": 10.11, "volume": 576712.0}, {"date": "2018-10-31", "close": 11.1, "volume": 266751.0}, {"date": "2018-11-01", "close": 11.42, "volume": 178664.0}, {"date": "2018-11-02", "close": 11.51, "volume": 123311.0}, {"date": "2018-11-05", "close": 11.46, "volume": 91407.0}, {"date": "2018-11-06", "close": 11.45, "volume": 100494.0}, {"date": "2018-11-07", "close": 11.49, "volume": 171667.0}, {"date": "2018-11-08", "close": 11.56, "volume": 151626.0}, {"date": "2018-11-09", "close": 11.37, "volume": 180626.0}, {"date": "2018-11-12", "close": 10.35, "volume": 192900.0}, {"date": "2018-11-13", "close": 10.41, "volume": 98996.0}, {"date": "2018-11-14", "close": 9.89, "volume": 216777.0}, {"date": "2018-11-15", "close": 10.3, "volume": 177343.0}, {"date": "2018-11-16", "close": 10.47, "volume": 130884.0}, {"date": "2018-11-19", "close": 9.98, "volume": 159225.0}, {"date": "2018-11-20", "close": 9.93, "volume": 124206.0}, {"date": "2018-11-21", "close": 10.2, "volume": 54111.0}, {"date": "2018-11-23", "close": 10.42, "volume": 38183.0}, {"date": "2018-11-26", "close": 10.77, "volume": 84592.0}, {"date": "2018-11-27", "close": 11.02, "volume": 237914.0}, {"date": "2018-11-28", "close": 11.33, "volume": 212814.0}, {"date": "2018-11-29", "close": 11.13, "volume": 108583.0}, {"date": "2018-11-30", "close": 10.82, "volume": 110241.0}, {"date": "2018-12-03", "close": 11.12, "volume": 105644.0}, {"date": "2018-12-04", "close": 10.99, "volume": 166249.0}, {"date": "2018-12-06", "close": 11.25, "volume": 128272.0}, {"date": "2018-12-07", "close": 11.26, "volume": 139902.0}, {"date": "2018-12-10", "close": 10.77, "volume": 205702.0}, {"date": "2018-12-11", "close": 10.81, "volume": 155443.0}, {"date": "2018-12-12", "close": 10.91, "volume": 146718.0}, {"date": "2018-12-13", "close": 10.01, "volume": 248506.0}, {"date": "2018-12-14", "close": 9.15, "volume": 382883.0}, {"date": "2018-12-17", "close": 9.91, "volume": 246142.0}, {"date": "2018-12-18", "close": 10.0, "volume": 186421.0}, {"date": "2018-12-19", "close": 10.32, "volume": 210749.0}, {"date": "2018-12-20", "close": 10.33, "volume": 291176.0}, {"date": "2018-12-21", "close": 9.05, "volume": 276766.0}, {"date": "2018-12-24", "close": 9.49, "volume": 130093.0}, {"date": "2018-12-26", "close": 9.65, "volume": 161628.0}, {"date": "2018-12-27", "close": 9.37, "volume": 140986.0}, {"date": "2018-12-28", "close": 9.7, "volume": 217131.0}, {"date": "2018-12-31", "close": 11.03, "volume": 287343.0}, {"date": "2019-01-02", "close": 9.47, "volume": 297896.0}, {"date": "2019-01-03", "close": 9.05, "volume": 199264.0}, {"date": "2019-01-04", "close": 9.73, "volume": 217184.0}, {"date": "2019-01-07", "close": 9.05, "volume": 226850.0}, {"date": "2019-01-08", "close": 8.81, "volume": 254729.0}, {"date": "2019-01-09", "close": 9.12, "volume": 218104.0}, {"date": "2019-01-10", "close": 8.9, "volume": 211037.0}, {"date": "2019-01-11", "close": 9.11, "volume": 479769.0}, {"date": "2019-01-14", "close": 8.57, "volume": 177289.0}, {"date": "2019-01-15", "close": 8.75, "volume": 101055.0}, {"date": "2019-01-16", "close": 8.62, "volume": 103789.0}, {"date": "2019-01-17", "close": 9.17, "volume": 242245.0}, {"date": "2019-01-18", "close": 9.16, "volume": 96937.0}, {"date": "2019-01-22", "close": 9.09, "volume": 173950.0}, {"date": "2019-01-23", "close": 9.07, "volume": 160917.0}, {"date": "2019-01-24", "close": 9.2, "volume": 110667.0}, {"date": "2019-01-25", "close": 9.68, "volume": 146383.0}, {"date": "2019-01-28", "close": 9.41, "volume": 99386.0}, {"date": "2019-01-29", "close": 9.59, "volume": 115306.0}, {"date": "2019-01-30", "close": 10.2, "volume": 159502.0}, {"date": "2019-01-31", "close": 10.49, "volume": 142487.0}, {"date": "2019-02-01", "close": 10.31, "volume": 119654.0}, {"date": "2019-02-04", "close": 10.43, "volume": 101046.0}, {"date": "2019-02-05", "close": 10.67, "volume": 122521.0}, {"date": "2019-02-06", "close": 10.99, "volume": 207933.0}, {"date": "2019-02-07", "close": 11.03, "volume": 184927.0}, {"date": "2019-02-08", "close": 11.21, "volume": 177081.0}, {"date": "2019-02-11", "close": 11.12, "volume": 131965.0}, {"date": "2019-02-12", "close": 11.34, "volume": 100706.0}, {"date": "2019-02-13", "close": 11.67, "volume": 103218.0}, {"date": "2019-02-14", "close": 11.7, "volume": 108362.0}, {"date": "2019-02-15", "close": 11.95, "volume": 135975.0}, {"date": "2019-02-19", "close": 11.6, "volume": 183553.0}, {"date": "2019-02-20", "close": 11.49, "volume": 132268.0}, {"date": "2019-02-21", "close": 11.5, "volume": 185210.0}, {"date": "2019-02-22", "close": 11.13, "volume": 161917.0}, {"date": "2019-02-25", "close": 10.44, "volume": 229561.0}, {"date": "2019-02-26", "close": 10.28, "volume": 312811.0}, {"date": "2019-02-27", "close": 11.0, "volume": 237854.0}, {"date": "2019-02-28", "close": 11.5, "volume": 311916.0}, {"date": "2019-03-01", "close": 11.81, "volume": 185552.0}, {"date": "2019-03-04", "close": 12.21, "volume": 272389.0}, {"date": "2019-03-05", "close": 11.81, "volume": 202938.0}, {"date": "2019-03-06", "close": 10.83, "volume": 266444.0}, {"date": "2019-03-07", "close": 10.6, "volume": 362546.0}, {"date": "2019-03-08", "close": 10.76, "volume": 429706.0}, {"date": "2019-03-11", "close": 11.51, "volume": 186263.0}, {"date": "2019-03-12", "close": 11.55, "volume": 167153.0}, {"date": "2019-03-13", "close": 11.56, "volume": 169352.0}, {"date": "2019-03-14", "close": 11.65, "volume": 132177.0}, {"date": "2019-03-15", "close": 11.84, "volume": 558507.0}, {"date": "2019-03-18", "close": 11.94, "volume": 194432.0}, {"date": "2019-03-19", "close": 11.88, "volume": 207019.0}, {"date": "2019-03-20", "close": 13.37, "volume": 670314.0}, {"date": "2019-03-21", "close": 14.06, "volume": 432681.0}, {"date": "2019-03-22", "close": 13.13, "volume": 277663.0}, {"date": "2019-03-25", "close": 13.57, "volume": 280336.0}, {"date": "2019-03-26", "close": 13.71, "volume": 189345.0}, {"date": "2019-03-27", "close": 13.09, "volume": 219296.0}, {"date": "2019-03-28", "close": 13.32, "volume": 112959.0}, {"date": "2019-03-29", "close": 12.92, "volume": 389475.0}, {"date": "2019-04-01", "close": 12.79, "volume": 187827.0}, {"date": "2019-04-02", "close": 12.48, "volume": 198468.0}, {"date": "2019-04-03", "close": 12.85, "volume": 117115.0}, {"date": "2019-04-04", "close": 13.3, "volume": 143799.0}, {"date": "2019-04-05", "close": 13.25, "volume": 124052.0}, {"date": "2019-04-08", "close": 13.29, "volume": 106020.0}, {"date": "2019-04-09", "close": 13.03, "volume": 124842.0}, {"date": "2019-04-10", "close": 13.32, "volume": 116495.0}, {"date": "2019-04-11", "close": 13.15, "volume": 92826.0}, {"date": "2019-04-12", "close": 12.77, "volume": 137521.0}, {"date": "2019-04-15", "close": 13.02, "volume": 73870.0}, {"date": "2019-04-16", "close": 13.67, "volume": 186658.0}, {"date": "2019-04-17", "close": 13.35, "volume": 281134.0}, {"date": "2019-04-18", "close": 13.71, "volume": 122202.0}, {"date": "2019-04-22", "close": 13.37, "volume": 100168.0}, {"date": "2019-04-23", "close": 14.0, "volume": 224239.0}, {"date": "2019-04-24", "close": 13.81, "volume": 202708.0}, {"date": "2019-04-25", "close": 13.72, "volume": 102753.0}, {"date": "2019-04-26", "close": 14.14, "volume": 211615.0}, {"date": "2019-04-29", "close": 13.94, "volume": 113500.0}, {"date": "2019-04-30", "close": 14.07, "volume": 131556.0}, {"date": "2019-05-01", "close": 14.21, "volume": 135808.0}, {"date": "2019-05-02", "close": 14.35, "volume": 387894.0}, {"date": "2019-05-03", "close": 15.99, "volume": 725207.0}, {"date": "2019-05-06", "close": 15.72, "volume": 235118.0}, {"date": "2019-05-07", "close": 15.98, "volume": 172477.0}, {"date": "2019-05-08", "close": 15.71, "volume": 116165.0}, {"date": "2019-05-09", "close": 15.21, "volume": 326554.0}, {"date": "2019-05-10", "close": 15.8, "volume": 144153.0}, {"date": "2019-05-13", "close": 15.36, "volume": 120325.0}, {"date": "2019-05-14", "close": 15.81, "volume": 128260.0}, {"date": "2019-05-15", "close": 16.62, "volume": 291961.0}, {"date": "2019-05-16", "close": 16.53, "volume": 251968.0}, {"date": "2019-05-17", "close": 17.6, "volume": 882537.0}, {"date": "2019-05-20", "close": 17.02, "volume": 284163.0}, {"date": "2019-05-21", "close": 17.45, "volume": 203843.0}, {"date": "2019-05-22", "close": 17.07, "volume": 252013.0}, {"date": "2019-05-23", "close": 17.04, "volume": 312007.0}, {"date": "2019-05-24", "close": 17.38, "volume": 150609.0}, {"date": "2019-05-28", "close": 18.17, "volume": 828523.0}, {"date": "2019-05-29", "close": 17.0, "volume": 255446.0}, {"date": "2019-05-30", "close": 17.74, "volume": 231669.0}, {"date": "2019-05-31", "close": 16.72, "volume": 191137.0}, {"date": "2019-06-03", "close": 16.95, "volume": 268152.0}, {"date": "2019-06-04", "close": 17.73, "volume": 202704.0}, {"date": "2019-06-05", "close": 17.9, "volume": 157890.0}, {"date": "2019-06-06", "close": 17.67, "volume": 96352.0}, {"date": "2019-06-07", "close": 17.57, "volume": 97892.0}, {"date": "2019-06-10", "close": 18.47, "volume": 268112.0}, {"date": "2019-06-11", "close": 17.92, "volume": 132521.0}, {"date": "2019-06-12", "close": 17.93, "volume": 160393.0}, {"date": "2019-06-13", "close": 17.87, "volume": 141531.0}, {"date": "2019-06-14", "close": 18.15, "volume": 228256.0}, {"date": "2019-06-17", "close": 18.55, "volume": 242755.0}, {"date": "2019-06-18", "close": 18.7, "volume": 222966.0}, {"date": "2019-06-19", "close": 18.62, "volume": 167254.0}, {"date": "2019-06-20", "close": 17.73, "volume": 1933761.0}, {"date": "2019-06-21", "close": 17.82, "volume": 903403.0}, {"date": "2019-06-24", "close": 18.13, "volume": 423097.0}, {"date": "2019-06-25", "close": 17.01, "volume": 580645.0}, {"date": "2019-06-26", "close": 17.27, "volume": 211180.0}, {"date": "2019-06-27", "close": 17.95, "volume": 265428.0}, {"date": "2019-06-28", "close": 18.32, "volume": 457110.0}, {"date": "2019-07-01", "close": 18.67, "volume": 273495.0}, {"date": "2019-07-02", "close": 19.12, "volume": 368387.0}, {"date": "2019-07-03", "close": 19.2, "volume": 270701.0}, {"date": "2019-07-05", "close": 19.29, "volume": 198753.0}, {"date": "2019-07-08", "close": 19.31, "volume": 315082.0}, {"date": "2019-07-09", "close": 19.39, "volume": 191501.0}, {"date": "2019-07-10", "close": 19.54, "volume": 240331.0}, {"date": "2019-07-11", "close": 19.59, "volume": 401085.0}, {"date": "2019-07-12", "close": 19.71, "volume": 226536.0}, {"date": "2019-07-15", "close": 19.91, "volume": 588846.0}, {"date": "2019-07-16", "close": 19.82, "volume": 459858.0}, {"date": "2019-07-17", "close": 19.65, "volume": 159859.0}, {"date": "2019-07-18", "close": 19.38, "volume": 301936.0}, {"date": "2019-07-19", "close": 19.25, "volume": 289590.0}, {"date": "2019-07-22", "close": 19.21, "volume": 213465.0}, {"date": "2019-07-23", "close": 19.45, "volume": 325280.0}, {"date": "2019-07-24", "close": 19.75, "volume": 290673.0}, {"date": "2019-07-25", "close": 19.67, "volume": 284847.0}, {"date": "2019-07-26", "close": 20.27, "volume": 354052.0}, {"date": "2019-07-29", "close": 19.97, "volume": 145240.0}, {"date": "2019-07-30", "close": 20.12, "volume": 304676.0}, {"date": "2019-07-31", "close": 20.47, "volume": 463862.0}, {"date": "2019-08-01", "close": 20.27, "volume": 245287.0}, {"date": "2019-08-02", "close": 20.22, "volume": 156996.0}, {"date": "2019-08-05", "close": 19.61, "volume": 476522.0}, {"date": "2019-08-06", "close": 19.49, "volume": 285681.0}, {"date": "2019-08-07", "close": 19.37, "volume": 283558.0}, {"date": "2019-08-08", "close": 20.18, "volume": 725542.0}, {"date": "2019-08-09", "close": 23.19, "volume": 1462360.0}, {"date": "2019-08-12", "close": 24.24, "volume": 892203.0}, {"date": "2019-08-13", "close": 24.11, "volume": 439108.0}, {"date": "2019-08-14", "close": 23.33, "volume": 254491.0}, {"date": "2019-08-15", "close": 23.75, "volume": 237335.0}, {"date": "2019-08-16", "close": 24.53, "volume": 926394.0}, {"date": "2019-08-19", "close": 23.64, "volume": 487240.0}, {"date": "2019-08-20", "close": 23.93, "volume": 288282.0}, {"date": "2019-08-21", "close": 23.98, "volume": 453603.0}, {"date": "2019-08-22", "close": 23.73, "volume": 365212.0}, {"date": "2019-08-23", "close": 21.89, "volume": 1126144.0}, {"date": "2019-08-26", "close": 21.83, "volume": 898843.0}, {"date": "2019-08-27", "close": 21.64, "volume": 889514.0}, {"date": "2019-08-28", "close": 21.91, "volume": 674375.0}, {"date": "2019-08-29", "close": 21.51, "volume": 710682.0}, {"date": "2019-08-30", "close": 21.76, "volume": 545197.0}, {"date": "2019-09-03", "close": 20.84, "volume": 609449.0}, {"date": "2019-09-04", "close": 20.43, "volume": 783668.0}, {"date": "2019-09-05", "close": 20.32, "volume": 761840.0}, {"date": "2019-09-06", "close": 19.81, "volume": 576459.0}, {"date": "2019-09-09", "close": 18.05, "volume": 869248.0}, {"date": "2019-09-10", "close": 18.01, "volume": 789424.0}, {"date": "2019-09-11", "close": 18.86, "volume": 644918.0}, {"date": "2019-09-12", "close": 19.28, "volume": 455378.0}, {"date": "2019-09-13", "close": 17.9, "volume": 486847.0}, {"date": "2019-09-16", "close": 17.72, "volume": 1255422.0}, {"date": "2019-09-17", "close": 17.79, "volume": 570966.0}, {"date": "2019-09-18", "close": 17.78, "volume": 448022.0}, {"date": "2019-09-19", "close": 17.77, "volume": 421266.0}, {"date": "2019-09-20", "close": 17.66, "volume": 1439648.0}, {"date": "2019-09-23", "close": 17.94, "volume": 479370.0}, {"date": "2019-09-24", "close": 16.96, "volume": 453080.0}, {"date": "2019-09-25", "close": 17.39, "volume": 285355.0}, {"date": "2019-09-26", "close": 16.875, "volume": 602658.0}, {"date": "2019-09-27", "close": 16.03, "volume": 939927.0}, {"date": "2019-09-30", "close": 16.355, "volume": 767836.0}, {"date": "2019-10-01", "close": 15.89, "volume": 425231.0}, {"date": "2019-10-02", "close": 15.2, "volume": 796125.0}, {"date": "2019-10-03", "close": 14.92, "volume": 1045336.0}, {"date": "2019-10-04", "close": 14.83, "volume": 670699.0}, {"date": "2019-10-07", "close": 13.59, "volume": 1482607.0}, {"date": "2019-10-08", "close": 13.84, "volume": 3261810.0}, {"date": "2019-10-09", "close": 13.68, "volume": 1345267.0}, {"date": "2019-10-10", "close": 14.23, "volume": 724151.0}, {"date": "2019-10-11", "close": 14.49, "volume": 692906.0}, {"date": "2019-10-14", "close": 13.76, "volume": 552157.0}, {"date": "2019-10-15", "close": 14.27, "volume": 354390.0}, {"date": "2019-10-16", "close": 14.215, "volume": 444986.0}, {"date": "2019-10-17", "close": 15.02, "volume": 811514.0}, {"date": "2019-10-18", "close": 14.07, "volume": 525948.0}, {"date": "2019-10-21", "close": 14.4, "volume": 504074.0}, {"date": "2019-10-22", "close": 14.49, "volume": 496177.0}, {"date": "2019-10-23", "close": 14.75, "volume": 454003.0}, {"date": "2019-10-24", "close": 14.6, "volume": 305369.0}, {"date": "2019-10-25", "close": 14.77, "volume": 253372.0}, {"date": "2019-10-28", "close": 14.8, "volume": 249425.0}, {"date": "2019-10-29", "close": 14.91, "volume": 363564.0}, {"date": "2019-10-30", "close": 14.29, "volume": 352814.0}, {"date": "2019-10-31", "close": 14.03, "volume": 297334.0}, {"date": "2019-11-01", "close": 14.56, "volume": 360918.0}, {"date": "2019-11-04", "close": 14.855, "volume": 415879.0}, {"date": "2019-11-05", "close": 14.78, "volume": 408275.0}, {"date": "2019-11-06", "close": 13.84, "volume": 471315.0}, {"date": "2019-11-07", "close": 14.28, "volume": 451068.0}, {"date": "2019-11-08", "close": 14.03, "volume": 762143.0}, {"date": "2019-11-11", "close": 13.9, "volume": 279137.0}, {"date": "2019-11-12", "close": 14.38, "volume": 417793.0}, {"date": "2019-11-13", "close": 15.19, "volume": 513401.0}, {"date": "2019-11-14", "close": 14.95, "volume": 587329.0}, {"date": "2019-11-15", "close": 15.56, "volume": 373650.0}, {"date": "2019-11-18", "close": 15.27, "volume": 368443.0}, {"date": "2019-11-19", "close": 14.92, "volume": 432102.0}, {"date": "2019-11-20", "close": 15.53, "volume": 371567.0}, {"date": "2019-11-21", "close": 14.935, "volume": 706551.0}, {"date": "2019-11-22", "close": 14.66, "volume": 398168.0}, {"date": "2019-11-25", "close": 14.96, "volume": 410905.0}, {"date": "2019-11-26", "close": 15.125, "volume": 742533.0}, {"date": "2019-11-27", "close": 15.06, "volume": 322521.0}, {"date": "2019-11-29", "close": 15.75, "volume": 186682.0}, {"date": "2019-12-02", "close": 15.18, "volume": 426440.0}, {"date": "2019-12-03", "close": 15.1, "volume": 260279.0}, {"date": "2019-12-04", "close": 14.98, "volume": 369655.0}, {"date": "2019-12-05", "close": 14.52, "volume": 263500.0}, {"date": "2019-12-06", "close": 14.62, "volume": 308974.0}, {"date": "2019-12-09", "close": 14.335, "volume": 340935.0}, {"date": "2019-12-10", "close": 14.36, "volume": 217114.0}, {"date": "2019-12-11", "close": 14.34, "volume": 175065.0}, {"date": "2019-12-12", "close": 14.69, "volume": 198428.0}, {"date": "2019-12-13", "close": 15.04, "volume": 240845.0}, {"date": "2019-12-16", "close": 15.23, "volume": 326549.0}, {"date": "2019-12-17", "close": 15.08, "volume": 295163.0}, {"date": "2019-12-18", "close": 14.99, "volume": 269828.0}, {"date": "2019-12-19", "close": 15.51, "volume": 446011.0}, {"date": "2019-12-20", "close": 16.58, "volume": 1236482.0}, {"date": "2019-12-23", "close": 16.35, "volume": 370264.0}, {"date": "2019-12-24", "close": 16.4, "volume": 172779.0}, {"date": "2019-12-26", "close": 16.38, "volume": 229865.0}, {"date": "2019-12-27", "close": 16.23, "volume": 305559.0}, {"date": "2019-12-30", "close": 16.27, "volume": 175755.0}, {"date": "2019-12-31", "close": 16.46, "volume": 249784.0}, {"date": "2020-01-02", "close": 16.53, "volume": 357491.0}, {"date": "2020-01-03", "close": 16.88, "volume": 301462.0}, {"date": "2020-01-06", "close": 17.21, "volume": 404094.0}, {"date": "2020-01-07", "close": 17.14, "volume": 191706.0}, {"date": "2020-01-08", "close": 17.97, "volume": 467077.0}, {"date": "2020-01-09", "close": 17.84, "volume": 763246.0}, {"date": "2020-01-10", "close": 16.99, "volume": 2572123.0}, {"date": "2020-01-13", "close": 18.31, "volume": 793469.0}, {"date": "2020-01-14", "close": 19.23, "volume": 476175.0}, {"date": "2020-01-15", "close": 18.91, "volume": 572822.0}, {"date": "2020-01-16", "close": 19.0, "volume": 414278.0}, {"date": "2020-01-17", "close": 19.27, "volume": 481426.0}, {"date": "2020-01-21", "close": 19.41, "volume": 389034.0}, {"date": "2020-01-22", "close": 19.77, "volume": 296710.0}, {"date": "2020-01-23", "close": 19.74, "volume": 248605.0}, {"date": "2020-01-24", "close": 19.43, "volume": 247001.0}, {"date": "2020-01-27", "close": 19.07, "volume": 335954.0}, {"date": "2020-01-28", "close": 18.22, "volume": 434640.0}, {"date": "2020-01-29", "close": 17.38, "volume": 633048.0}, {"date": "2020-01-30", "close": 18.38, "volume": 414961.0}, {"date": "2020-01-31", "close": 17.91, "volume": 326953.0}, {"date": "2020-02-03", "close": 18.38, "volume": 235830.0}, {"date": "2020-02-04", "close": 18.98, "volume": 213946.0}, {"date": "2020-02-05", "close": 18.88, "volume": 279679.0}, {"date": "2020-02-06", "close": 18.82, "volume": 215170.0}, {"date": "2020-02-07", "close": 18.44, "volume": 206416.0}, {"date": "2020-02-10", "close": 18.92, "volume": 296697.0}, {"date": "2020-02-11", "close": 18.97, "volume": 238214.0}, {"date": "2020-02-12", "close": 19.28, "volume": 396931.0}, {"date": "2020-02-13", "close": 19.13, "volume": 386904.0}, {"date": "2020-02-14", "close": 18.67, "volume": 255510.0}, {"date": "2020-02-18", "close": 18.0, "volume": 446713.0}, {"date": "2020-02-19", "close": 18.78, "volume": 289024.0}, {"date": "2020-02-20", "close": 18.53, "volume": 196608.0}, {"date": "2020-02-21", "close": 18.27, "volume": 246821.0}, {"date": "2020-02-24", "close": 18.22, "volume": 437002.0}, {"date": "2020-02-25", "close": 16.96, "volume": 325671.0}, {"date": "2020-02-26", "close": 16.87, "volume": 244409.0}, {"date": "2020-02-27", "close": 16.37, "volume": 318704.0}, {"date": "2020-02-28", "close": 16.7, "volume": 361780.0}, {"date": "2020-03-02", "close": 17.3, "volume": 362347.0}, {"date": "2020-03-03", "close": 17.01, "volume": 295975.0}, {"date": "2020-03-04", "close": 17.84, "volume": 259341.0}, {"date": "2020-03-05", "close": 17.37, "volume": 301217.0}, {"date": "2020-03-06", "close": 18.21, "volume": 674932.0}, {"date": "2020-03-09", "close": 17.51, "volume": 532054.0}, {"date": "2020-03-10", "close": 17.98, "volume": 474621.0}, {"date": "2020-03-11", "close": 16.62, "volume": 558265.0}, {"date": "2020-03-12", "close": 15.82, "volume": 997134.0}, {"date": "2020-03-13", "close": 15.2, "volume": 637013.0}, {"date": "2020-03-16", "close": 13.56, "volume": 573173.0}, {"date": "2020-03-17", "close": 15.51, "volume": 568195.0}, {"date": "2020-03-18", "close": 14.55, "volume": 577158.0}, {"date": "2020-03-19", "close": 15.62, "volume": 489188.0}, {"date": "2020-03-20", "close": 14.58, "volume": 793388.0}, {"date": "2020-03-23", "close": 14.26, "volume": 545176.0}, {"date": "2020-03-24", "close": 14.66, "volume": 358820.0}, {"date": "2020-03-25", "close": 15.53, "volume": 466921.0}, {"date": "2020-03-26", "close": 15.91, "volume": 371764.0}, {"date": "2020-03-27", "close": 15.15, "volume": 450393.0}, {"date": "2020-03-30", "close": 16.93, "volume": 555586.0}, {"date": "2020-03-31", "close": 17.07, "volume": 846930.0}, {"date": "2020-04-01", "close": 15.91, "volume": 362097.0}, {"date": "2020-04-02", "close": 16.06, "volume": 487512.0}, {"date": "2020-04-03", "close": 15.71, "volume": 291118.0}, {"date": "2020-04-06", "close": 16.72, "volume": 256738.0}, {"date": "2020-04-07", "close": 16.38, "volume": 338756.0}, {"date": "2020-04-08", "close": 16.99, "volume": 475953.0}, {"date": "2020-04-09", "close": 18.27, "volume": 648080.0}, {"date": "2020-04-13", "close": 17.93, "volume": 282061.0}, {"date": "2020-04-14", "close": 17.56, "volume": 265807.0}, {"date": "2020-04-15", "close": 17.4, "volume": 254832.0}, {"date": "2020-04-16", "close": 17.45, "volume": 398695.0}, {"date": "2020-04-17", "close": 16.49, "volume": 486839.0}, {"date": "2020-04-20", "close": 17.36, "volume": 456958.0}, {"date": "2020-04-21", "close": 17.27, "volume": 266692.0}, {"date": "2020-04-22", "close": 17.67, "volume": 270334.0}, {"date": "2020-04-23", "close": 18.0, "volume": 262289.0}, {"date": "2020-04-24", "close": 18.03, "volume": 290494.0}, {"date": "2020-04-27", "close": 18.56, "volume": 361353.0}, {"date": "2020-04-28", "close": 18.91, "volume": 370826.0}, {"date": "2020-04-29", "close": 20.01, "volume": 572929.0}, {"date": "2020-04-30", "close": 18.84, "volume": 246357.0}, {"date": "2020-05-01", "close": 18.02, "volume": 276267.0}, {"date": "2020-05-04", "close": 18.81, "volume": 297161.0}, {"date": "2020-05-05", "close": 19.48, "volume": 373031.0}, {"date": "2020-05-06", "close": 20.34, "volume": 419965.0}, {"date": "2020-05-07", "close": 20.64, "volume": 595638.0}, {"date": "2020-05-08", "close": 20.74, "volume": 1258517.0}, {"date": "2020-05-11", "close": 22.34, "volume": 553220.0}, {"date": "2020-05-12", "close": 23.79, "volume": 940987.0}, {"date": "2020-05-13", "close": 22.93, "volume": 1064709.0}, {"date": "2020-05-14", "close": 23.08, "volume": 441651.0}, {"date": "2020-05-15", "close": 23.92, "volume": 357814.0}, {"date": "2020-05-18", "close": 24.5, "volume": 885504.0}, {"date": "2020-05-19", "close": 26.12, "volume": 613189.0}, {"date": "2020-05-20", "close": 20.79, "volume": 4387865.0}, {"date": "2020-05-21", "close": 21.42, "volume": 2074201.0}, {"date": "2020-05-22", "close": 22.73, "volume": 1127558.0}, {"date": "2020-05-26", "close": 23.1, "volume": 805745.0}, {"date": "2020-05-27", "close": 24.19, "volume": 884600.0}, {"date": "2020-05-28", "close": 24.31, "volume": 762062.0}, {"date": "2020-05-29", "close": 24.57, "volume": 348626.0}, {"date": "2020-06-01", "close": 24.42, "volume": 536280.0}, {"date": "2020-06-02", "close": 24.39, "volume": 358911.0}, {"date": "2020-06-03", "close": 23.79, "volume": 443104.0}, {"date": "2020-06-04", "close": 24.525, "volume": 490048.0}, {"date": "2020-06-05", "close": 24.94, "volume": 606061.0}, {"date": "2020-06-08", "close": 26.01, "volume": 602397.0}, {"date": "2020-06-09", "close": 25.69, "volume": 527978.0}, {"date": "2020-06-10", "close": 26.42, "volume": 470046.0}, {"date": "2020-06-11", "close": 24.95, "volume": 908292.0}, {"date": "2020-06-12", "close": 24.81, "volume": 612520.0}, {"date": "2020-06-15", "close": 25.92, "volume": 520055.0}, {"date": "2020-06-16", "close": 26.8, "volume": 378198.0}, {"date": "2020-06-17", "close": 26.475, "volume": 351273.0}, {"date": "2020-06-18", "close": 26.4, "volume": 340237.0}, {"date": "2020-06-19", "close": 27.605, "volume": 1071801.0}, {"date": "2020-06-22", "close": 28.56, "volume": 693076.0}, {"date": "2020-06-23", "close": 29.32, "volume": 815342.0}, {"date": "2020-06-24", "close": 29.15, "volume": 439526.0}, {"date": "2020-06-25", "close": 29.48, "volume": 980792.0}, {"date": "2020-06-26", "close": 29.49, "volume": 1055494.0}, {"date": "2020-06-29", "close": 28.93, "volume": 266943.0}, {"date": "2020-06-30", "close": 30.25, "volume": 669869.0}, {"date": "2020-07-01", "close": 31.48, "volume": 993745.0}, {"date": "2020-07-02", "close": 33.02, "volume": 719849.0}, {"date": "2020-07-06", "close": 34.12, "volume": 714207.0}, {"date": "2020-07-07", "close": 33.17, "volume": 478744.0}, {"date": "2020-07-08", "close": 33.09, "volume": 540979.0}, {"date": "2020-07-09", "close": 34.295, "volume": 596460.0}, {"date": "2020-07-10", "close": 33.68, "volume": 445068.0}, {"date": "2020-07-13", "close": 32.08, "volume": 570767.0}, {"date": "2020-07-14", "close": 33.25, "volume": 371702.0}, {"date": "2020-07-15", "close": 32.54, "volume": 473531.0}, {"date": "2020-07-16", "close": 32.09, "volume": 369021.0}, {"date": "2020-07-17", "close": 34.0, "volume": 412976.0}, {"date": "2020-07-20", "close": 35.0, "volume": 681934.0}, {"date": "2020-07-21", "close": 35.01, "volume": 424230.0}, {"date": "2020-07-22", "close": 35.87, "volume": 1049684.0}, {"date": "2020-07-23", "close": 35.195, "volume": 431427.0}, {"date": "2020-07-24", "close": 33.41, "volume": 506375.0}, {"date": "2020-07-27", "close": 33.92, "volume": 275918.0}, {"date": "2020-07-28", "close": 32.88, "volume": 206301.0}, {"date": "2020-07-29", "close": 32.71, "volume": 312123.0}, {"date": "2020-07-30", "close": 32.41, "volume": 421483.0}, {"date": "2020-07-31", "close": 33.14, "volume": 437426.0}, {"date": "2020-08-03", "close": 33.95, "volume": 401647.0}, {"date": "2020-08-04", "close": 33.75, "volume": 318899.0}, {"date": "2020-08-05", "close": 34.25, "volume": 271516.0}, {"date": "2020-08-06", "close": 34.98, "volume": 1043322.0}, {"date": "2020-08-07", "close": 33.56, "volume": 952925.0}, {"date": "2020-08-10", "close": 32.42, "volume": 620968.0}, {"date": "2020-08-11", "close": 32.53, "volume": 1111569.0}, {"date": "2020-08-12", "close": 31.04, "volume": 570666.0}, {"date": "2020-08-13", "close": 31.54, "volume": 366106.0}, {"date": "2020-08-14", "close": 31.8, "volume": 372603.0}, {"date": "2020-08-17", "close": 32.61, "volume": 249950.0}, {"date": "2020-08-18", "close": 33.11, "volume": 262363.0}, {"date": "2020-08-19", "close": 33.51, "volume": 322801.0}, {"date": "2020-08-20", "close": 34.14, "volume": 238199.0}, {"date": "2020-08-21", "close": 38.82, "volume": 1806372.0}, {"date": "2020-08-24", "close": 36.68, "volume": 439654.0}, {"date": "2020-08-25", "close": 40.26, "volume": 1519428.0}, {"date": "2020-08-26", "close": 51.51, "volume": 7590130.0}, {"date": "2020-08-27", "close": 53.61, "volume": 1978487.0}, {"date": "2020-08-28", "close": 55.5, "volume": 1713494.0}, {"date": "2020-08-31", "close": 55.48, "volume": 1299141.0}, {"date": "2020-09-01", "close": 55.63, "volume": 850971.0}, {"date": "2020-09-02", "close": 57.99, "volume": 1732536.0}, {"date": "2020-09-03", "close": 54.99, "volume": 1154181.0}, {"date": "2020-09-04", "close": 53.26, "volume": 929539.0}, {"date": "2020-09-08", "close": 52.0, "volume": 793341.0}, {"date": "2020-09-09", "close": 54.5, "volume": 504320.0}, {"date": "2020-09-10", "close": 54.7, "volume": 557774.0}, {"date": "2020-09-11", "close": 56.11, "volume": 484676.0}, {"date": "2020-09-14", "close": 55.69, "volume": 514042.0}, {"date": "2020-09-15", "close": 50.89, "volume": 1262464.0}, {"date": "2020-09-16", "close": 48.47, "volume": 1163766.0}, {"date": "2020-09-17", "close": 45.6, "volume": 1156572.0}, {"date": "2020-09-18", "close": 46.03, "volume": 1096462.0}, {"date": "2020-09-21", "close": 44.55, "volume": 1199718.0}, {"date": "2020-09-22", "close": 45.71, "volume": 1092111.0}, {"date": "2020-09-23", "close": 45.66, "volume": 983401.0}, {"date": "2020-09-24", "close": 45.53, "volume": 641678.0}, {"date": "2020-09-25", "close": 47.38, "volume": 367559.0}, {"date": "2020-09-28", "close": 49.55, "volume": 758324.0}, {"date": "2020-09-29", "close": 48.97, "volume": 530318.0}, {"date": "2020-09-30", "close": 47.4, "volume": 829947.0}, {"date": "2020-10-01", "close": 43.93, "volume": 837087.0}, {"date": "2020-10-02", "close": 45.2, "volume": 1584634.0}, {"date": "2020-10-05", "close": 48.59, "volume": 949615.0}, {"date": "2020-10-06", "close": 49.555, "volume": 1232702.0}, {"date": "2020-10-07", "close": 51.37, "volume": 764550.0}, {"date": "2020-10-08", "close": 48.9, "volume": 686625.0}, {"date": "2020-10-09", "close": 49.06, "volume": 378109.0}, {"date": "2020-10-12", "close": 48.94, "volume": 425253.0}, {"date": "2020-10-13", "close": 51.13, "volume": 965239.0}, {"date": "2020-10-14", "close": 50.19, "volume": 894462.0}, {"date": "2020-10-15", "close": 47.96, "volume": 444584.0}, {"date": "2020-10-16", "close": 46.61, "volume": 458220.0}, {"date": "2020-10-19", "close": 47.21, "volume": 396251.0}, {"date": "2020-10-20", "close": 44.73, "volume": 662080.0}, {"date": "2020-10-21", "close": 43.57, "volume": 504834.0}, {"date": "2020-10-22", "close": 42.81, "volume": 427389.0}, {"date": "2020-10-23", "close": 43.98, "volume": 213504.0}, {"date": "2020-10-26", "close": 45.0, "volume": 403738.0}, {"date": "2020-10-27", "close": 47.03, "volume": 337197.0}, {"date": "2020-10-28", "close": 43.26, "volume": 325327.0}, {"date": "2020-10-29", "close": 42.95, "volume": 464240.0}, {"date": "2020-10-30", "close": 40.14, "volume": 554444.0}, {"date": "2020-11-02", "close": 41.14, "volume": 507627.0}, {"date": "2020-11-03", "close": 42.57, "volume": 497408.0}, {"date": "2020-11-04", "close": 43.47, "volume": 498013.0}, {"date": "2020-11-05", "close": 43.25, "volume": 646394.0}, {"date": "2020-11-06", "close": 45.63, "volume": 1022495.0}, {"date": "2020-11-09", "close": 52.27, "volume": 1245980.0}, {"date": "2020-11-10", "close": 54.0, "volume": 1099137.0}, {"date": "2020-11-11", "close": 56.36, "volume": 1125946.0}, {"date": "2020-11-12", "close": 60.305, "volume": 1193314.0}, {"date": "2020-11-13", "close": 59.0, "volume": 1058079.0}, {"date": "2020-11-16", "close": 50.22, "volume": 1630339.0}, {"date": "2020-11-17", "close": 46.43, "volume": 1065184.0}, {"date": "2020-11-18", "close": 45.7, "volume": 926194.0}, {"date": "2020-11-19", "close": 46.91, "volume": 683321.0}, {"date": "2020-11-20", "close": 45.47, "volume": 851484.0}, {"date": "2020-11-23", "close": 46.18, "volume": 711942.0}, {"date": "2020-11-24", "close": 45.75, "volume": 715783.0}, {"date": "2020-11-25", "close": 44.71, "volume": 697729.0}, {"date": "2020-11-27", "close": 46.32, "volume": 368243.0}, {"date": "2020-11-30", "close": 48.65, "volume": 891053.0}, {"date": "2020-12-01", "close": 52.27, "volume": 890772.0}, {"date": "2020-12-02", "close": 48.97, "volume": 933132.0}, {"date": "2020-12-03", "close": 47.34, "volume": 631659.0}, {"date": "2020-12-04", "close": 49.05, "volume": 591846.0}, {"date": "2020-12-07", "close": 50.48, "volume": 437607.0}, {"date": "2020-12-08", "close": 51.37, "volume": 552545.0}, {"date": "2020-12-09", "close": 47.18, "volume": 603963.0}, {"date": "2020-12-10", "close": 48.54, "volume": 460487.0}, {"date": "2020-12-11", "close": 48.68, "volume": 463253.0}, {"date": "2020-12-14", "close": 49.44, "volume": 415598.0}, {"date": "2020-12-15", "close": 47.48, "volume": 816379.0}, {"date": "2020-12-16", "close": 49.29, "volume": 1258013.0}, {"date": "2020-12-17", "close": 51.87, "volume": 704387.0}, {"date": "2020-12-18", "close": 49.44, "volume": 839941.0}, {"date": "2020-12-21", "close": 50.84, "volume": 1193470.0}, {"date": "2020-12-22", "close": 49.89, "volume": 519679.0}, {"date": "2020-12-23", "close": 48.74, "volume": 467802.0}, {"date": "2020-12-24", "close": 45.75, "volume": 360505.0}, {"date": "2020-12-28", "close": 43.87, "volume": 848130.0}, {"date": "2020-12-29", "close": 42.84, "volume": 668192.0}, {"date": "2020-12-30", "close": 44.95, "volume": 701964.0}, {"date": "2020-12-31", "close": 43.88, "volume": 602205.0}, {"date": "2021-01-04", "close": 47.05, "volume": 842255.0}, {"date": "2021-01-05", "close": 50.58, "volume": 631201.0}, {"date": "2021-01-06", "close": 52.01, "volume": 707474.0}, {"date": "2021-01-07", "close": 55.2, "volume": 625048.0}, {"date": "2021-01-08", "close": 56.6, "volume": 565333.0}, {"date": "2021-01-11", "close": 55.75, "volume": 471548.0}, {"date": "2021-01-12", "close": 56.58, "volume": 430725.0}, {"date": "2021-01-13", "close": 56.93, "volume": 445479.0}, {"date": "2021-01-14", "close": 67.35, "volume": 1340669.0}, {"date": "2021-01-15", "close": 64.04, "volume": 851840.0}, {"date": "2021-01-19", "close": 64.18, "volume": 474228.0}, {"date": "2021-01-20", "close": 71.65, "volume": 1524698.0}, {"date": "2021-01-21", "close": 73.75, "volume": 3288674.0}, {"date": "2021-01-22", "close": 82.11, "volume": 2598588.0}, {"date": "2021-01-25", "close": 72.3, "volume": 1350912.0}, {"date": "2021-01-26", "close": 67.31, "volume": 1064953.0}, {"date": "2021-01-27", "close": 69.1, "volume": 917980.0}, {"date": "2021-01-28", "close": 65.77, "volume": 592227.0}, {"date": "2021-01-29", "close": 68.2, "volume": 461655.0}, {"date": "2021-02-01", "close": 68.49, "volume": 533322.0}, {"date": "2021-02-02", "close": 65.93, "volume": 966603.0}, {"date": "2021-02-03", "close": 66.59, "volume": 368183.0}, {"date": "2021-02-04", "close": 69.18, "volume": 265551.0}, {"date": "2021-02-05", "close": 70.79, "volume": 251393.0}, {"date": "2021-02-08", "close": 73.15, "volume": 456730.0}, {"date": "2021-02-09", "close": 71.81, "volume": 470038.0}, {"date": "2021-02-10", "close": 72.0, "volume": 544753.0}, {"date": "2021-02-11", "close": 70.77, "volume": 206083.0}, {"date": "2021-02-12", "close": 73.49, "volume": 277564.0}, {"date": "2021-02-16", "close": 72.07, "volume": 344602.0}, {"date": "2021-02-17", "close": 66.85, "volume": 609046.0}, {"date": "2021-02-18", "close": 66.14, "volume": 324907.0}, {"date": "2021-02-19", "close": 64.92, "volume": 410951.0}, {"date": "2021-02-22", "close": 61.12, "volume": 529501.0}, {"date": "2021-02-23", "close": 60.08, "volume": 761536.0}, {"date": "2021-02-24", "close": 61.08, "volume": 634991.0}, {"date": "2021-02-25", "close": 59.6, "volume": 684034.0}, {"date": "2021-02-26", "close": 59.44, "volume": 586177.0}, {"date": "2021-03-01", "close": 62.49, "volume": 590533.0}, {"date": "2021-03-02", "close": 59.01, "volume": 1047673.0}, {"date": "2021-03-03", "close": 55.01, "volume": 1025657.0}, {"date": "2021-03-04", "close": 52.09, "volume": 770202.0}, {"date": "2021-03-05", "close": 52.5, "volume": 833507.0}, {"date": "2021-03-08", "close": 48.5, "volume": 655877.0}, {"date": "2021-03-09", "close": 53.58, "volume": 664983.0}, {"date": "2021-03-10", "close": 54.06, "volume": 618882.0}, {"date": "2021-03-11", "close": 57.35, "volume": 475957.0}, {"date": "2021-03-12", "close": 57.37, "volume": 319838.0}, {"date": "2021-03-15", "close": 57.87, "volume": 523844.0}, {"date": "2021-03-16", "close": 57.41, "volume": 441687.0}, {"date": "2021-03-17", "close": 57.83, "volume": 315636.0}, {"date": "2021-03-18", "close": 52.91, "volume": 559313.0}, {"date": "2021-03-19", "close": 53.23, "volume": 1324027.0}, {"date": "2021-03-22", "close": 52.87, "volume": 485261.0}, {"date": "2021-03-23", "close": 53.34, "volume": 505889.0}, {"date": "2021-03-24", "close": 49.99, "volume": 575577.0}, {"date": "2021-03-25", "close": 50.3, "volume": 496839.0}, {"date": "2021-03-26", "close": 51.77, "volume": 408889.0}, {"date": "2021-03-29", "close": 48.65, "volume": 588694.0}, {"date": "2021-03-30", "close": 49.58, "volume": 344318.0}, {"date": "2021-03-31", "close": 52.01, "volume": 303869.0}, {"date": "2021-04-01", "close": 52.64, "volume": 296288.0}, {"date": "2021-04-05", "close": 50.37, "volume": 402617.0}, {"date": "2021-04-06", "close": 51.39, "volume": 267636.0}, {"date": "2021-04-07", "close": 51.25, "volume": 384364.0}, {"date": "2021-04-08", "close": 53.93, "volume": 449854.0}, {"date": "2021-04-09", "close": 52.29, "volume": 280590.0}, {"date": "2021-04-12", "close": 51.64, "volume": 194022.0}, {"date": "2021-04-13", "close": 52.29, "volume": 293089.0}, {"date": "2021-04-14", "close": 51.64, "volume": 176169.0}, {"date": "2021-04-15", "close": 52.93, "volume": 287351.0}, {"date": "2021-04-16", "close": 51.57, "volume": 268470.0}, {"date": "2021-04-19", "close": 50.51, "volume": 292170.0}, {"date": "2021-04-20", "close": 49.61, "volume": 257965.0}, {"date": "2021-04-21", "close": 52.19, "volume": 228393.0}, {"date": "2021-04-22", "close": 53.01, "volume": 301120.0}, {"date": "2021-04-23", "close": 54.89, "volume": 318456.0}, {"date": "2021-04-26", "close": 56.45, "volume": 242713.0}, {"date": "2021-04-27", "close": 56.07, "volume": 298509.0}, {"date": "2021-04-28", "close": 54.13, "volume": 296055.0}, {"date": "2021-04-29", "close": 55.94, "volume": 435772.0}, {"date": "2021-04-30", "close": 56.57, "volume": 471814.0}, {"date": "2021-05-03", "close": 56.5, "volume": 458315.0}, {"date": "2021-05-04", "close": 55.22, "volume": 801586.0}, {"date": "2021-05-05", "close": 61.6, "volume": 948504.0}, {"date": "2021-05-06", "close": 61.56, "volume": 689486.0}, {"date": "2021-05-07", "close": 63.03, "volume": 324904.0}, {"date": "2021-05-10", "close": 54.44, "volume": 576881.0}, {"date": "2021-05-11", "close": 56.57, "volume": 340142.0}, {"date": "2021-05-12", "close": 51.27, "volume": 511290.0}, {"date": "2021-05-13", "close": 50.32, "volume": 431780.0}, {"date": "2021-05-14", "close": 50.02, "volume": 748140.0}, {"date": "2021-05-17", "close": 49.8, "volume": 589535.0}, {"date": "2021-05-18", "close": 51.42, "volume": 291035.0}, {"date": "2021-05-19", "close": 52.39, "volume": 262418.0}, {"date": "2021-05-20", "close": 52.36, "volume": 173348.0}, {"date": "2021-05-21", "close": 53.27, "volume": 229267.0}, {"date": "2021-05-24", "close": 52.29, "volume": 168824.0}, {"date": "2021-05-25", "close": 53.14, "volume": 186589.0}, {"date": "2021-05-26", "close": 53.53, "volume": 292330.0}, {"date": "2021-05-27", "close": 54.92, "volume": 363706.0}, {"date": "2021-05-28", "close": 55.92, "volume": 226230.0}, {"date": "2021-06-01", "close": 55.08, "volume": 200686.0}, {"date": "2021-06-02", "close": 55.22, "volume": 123537.0}, {"date": "2021-06-03", "close": 55.16, "volume": 150186.0}, {"date": "2021-06-04", "close": 56.33, "volume": 147277.0}, {"date": "2021-06-07", "close": 60.24, "volume": 418340.0}, {"date": "2021-06-08", "close": 62.79, "volume": 353837.0}, {"date": "2021-06-09", "close": 59.52, "volume": 643152.0}, {"date": "2021-06-10", "close": 60.3, "volume": 266007.0}, {"date": "2021-06-11", "close": 61.16, "volume": 155327.0}, {"date": "2021-06-14", "close": 61.49, "volume": 148983.0}, {"date": "2021-06-15", "close": 60.45, "volume": 294085.0}, {"date": "2021-06-16", "close": 60.12, "volume": 144599.0}, {"date": "2021-06-17", "close": 61.58, "volume": 434646.0}, {"date": "2021-06-18", "close": 60.49, "volume": 334672.0}, {"date": "2021-06-21", "close": 60.81, "volume": 320571.0}, {"date": "2021-06-22", "close": 65.96, "volume": 622808.0}, {"date": "2021-06-23", "close": 65.41, "volume": 762223.0}, {"date": "2021-06-24", "close": 64.31, "volume": 346888.0}, {"date": "2021-06-25", "close": 63.17, "volume": 632539.0}, {"date": "2021-06-28", "close": 66.75, "volume": 377034.0}, {"date": "2021-06-29", "close": 65.89, "volume": 288965.0}, {"date": "2021-06-30", "close": 63.1, "volume": 417538.0}, {"date": "2021-07-01", "close": 61.41, "volume": 213204.0}, {"date": "2021-07-02", "close": 61.59, "volume": 151934.0}, {"date": "2021-07-06", "close": 61.07, "volume": 296032.0}, {"date": "2021-07-07", "close": 61.98, "volume": 309326.0}, {"date": "2021-07-08", "close": 59.77, "volume": 250475.0}, {"date": "2021-07-09", "close": 60.81, "volume": 106559.0}, {"date": "2021-07-12", "close": 60.67, "volume": 180730.0}, {"date": "2021-07-13", "close": 58.52, "volume": 154935.0}, {"date": "2021-07-14", "close": 56.65, "volume": 226296.0}, {"date": "2021-07-15", "close": 53.81, "volume": 386133.0}, {"date": "2021-07-16", "close": 54.8, "volume": 325785.0}, {"date": "2021-07-19", "close": 54.87, "volume": 195866.0}, {"date": "2021-07-20", "close": 56.83, "volume": 341942.0}, {"date": "2021-07-21", "close": 58.57, "volume": 205382.0}, {"date": "2021-07-22", "close": 59.1, "volume": 183796.0}, {"date": "2021-07-23", "close": 59.7, "volume": 162372.0}, {"date": "2021-07-26", "close": 58.25, "volume": 169520.0}, {"date": "2021-07-27", "close": 57.44, "volume": 207174.0}, {"date": "2021-07-28", "close": 60.6, "volume": 167244.0}, {"date": "2021-07-29", "close": 61.89, "volume": 142576.0}, {"date": "2021-07-30", "close": 61.72, "volume": 214627.0}, {"date": "2021-08-02", "close": 61.27, "volume": 263329.0}, {"date": "2021-08-03", "close": 61.64, "volume": 223249.0}, {"date": "2021-08-04", "close": 62.92, "volume": 321832.0}, {"date": "2021-08-05", "close": 65.15, "volume": 410305.0}, {"date": "2021-08-06", "close": 61.96, "volume": 357589.0}, {"date": "2021-08-09", "close": 62.26, "volume": 162397.0}, {"date": "2021-08-10", "close": 60.66, "volume": 149613.0}, {"date": "2021-08-11", "close": 58.57, "volume": 272655.0}, {"date": "2021-08-12", "close": 59.32, "volume": 109571.0}, {"date": "2021-08-13", "close": 57.31, "volume": 192117.0}, {"date": "2021-08-16", "close": 56.03, "volume": 150507.0}, {"date": "2021-08-17", "close": 55.13, "volume": 183330.0}, {"date": "2021-08-18", "close": 55.66, "volume": 161655.0}, {"date": "2021-08-19", "close": 56.11, "volume": 121508.0}, {"date": "2021-08-20", "close": 57.49, "volume": 180079.0}, {"date": "2021-08-23", "close": 60.73, "volume": 238742.0}, {"date": "2021-08-24", "close": 61.24, "volume": 499175.0}, {"date": "2021-08-25", "close": 61.33, "volume": 167804.0}, {"date": "2021-08-26", "close": 59.38, "volume": 225518.0}, {"date": "2021-08-27", "close": 60.6, "volume": 332608.0}, {"date": "2021-08-30", "close": 63.05, "volume": 266782.0}, {"date": "2021-08-31", "close": 63.57, "volume": 167489.0}, {"date": "2021-09-01", "close": 65.6, "volume": 236819.0}, {"date": "2021-09-02", "close": 66.54, "volume": 288055.0}, {"date": "2021-09-03", "close": 64.72, "volume": 151540.0}, {"date": "2021-09-07", "close": 64.34, "volume": 169021.0}, {"date": "2021-09-08", "close": 62.58, "volume": 193357.0}, {"date": "2021-09-09", "close": 62.6, "volume": 119341.0}, {"date": "2021-09-10", "close": 65.22, "volume": 215661.0}, {"date": "2021-09-13", "close": 64.32, "volume": 160929.0}, {"date": "2021-09-14", "close": 65.85, "volume": 309426.0}, {"date": "2021-09-15", "close": 64.41, "volume": 153216.0}, {"date": "2021-09-16", "close": 65.78, "volume": 143551.0}, {"date": "2021-09-17", "close": 67.07, "volume": 461019.0}, {"date": "2021-09-20", "close": 64.53, "volume": 158159.0}, {"date": "2021-09-21", "close": 66.41, "volume": 128654.0}, {"date": "2021-09-22", "close": 67.37, "volume": 183754.0}, {"date": "2021-09-23", "close": 69.25, "volume": 182640.0}, {"date": "2021-09-24", "close": 69.12, "volume": 251928.0}, {"date": "2021-09-27", "close": 70.07, "volume": 326652.0}, {"date": "2021-09-28", "close": 66.39, "volume": 418500.0}, {"date": "2021-09-29", "close": 66.63, "volume": 178077.0}, {"date": "2021-09-30", "close": 66.51, "volume": 197025.0}, {"date": "2021-10-01", "close": 65.36, "volume": 253282.0}, {"date": "2021-10-04", "close": 61.78, "volume": 374501.0}, {"date": "2021-10-05", "close": 65.14, "volume": 388302.0}, {"date": "2021-10-06", "close": 65.89, "volume": 184154.0}, {"date": "2021-10-07", "close": 68.24, "volume": 232196.0}, {"date": "2021-10-08", "close": 65.58, "volume": 301014.0}, {"date": "2021-10-11", "close": 65.8, "volume": 181391.0}, {"date": "2021-10-12", "close": 67.93, "volume": 180649.0}, {"date": "2021-10-13", "close": 67.85, "volume": 246178.0}, {"date": "2021-10-14", "close": 67.49, "volume": 351740.0}, {"date": "2021-10-15", "close": 70.26, "volume": 272730.0}, {"date": "2021-10-18", "close": 71.02, "volume": 212720.0}, {"date": "2021-10-19", "close": 73.3, "volume": 247536.0}, {"date": "2021-10-20", "close": 74.37, "volume": 332017.0}, {"date": "2021-10-21", "close": 76.03, "volume": 379782.0}, {"date": "2021-10-22", "close": 77.62, "volume": 294300.0}, {"date": "2021-10-25", "close": 78.64, "volume": 284599.0}, {"date": "2021-10-26", "close": 78.96, "volume": 360705.0}, {"date": "2021-10-27", "close": 77.59, "volume": 164707.0}, {"date": "2021-10-28", "close": 79.94, "volume": 174241.0}, {"date": "2021-10-29", "close": 81.54, "volume": 323413.0}, {"date": "2021-11-01", "close": 79.49, "volume": 291866.0}, {"date": "2021-11-02", "close": 77.63, "volume": 564304.0}, {"date": "2021-11-03", "close": 82.06, "volume": 910266.0}, {"date": "2021-11-04", "close": 83.29, "volume": 506048.0}, {"date": "2021-11-05", "close": 81.27, "volume": 828028.0}, {"date": "2021-11-08", "close": 83.21, "volume": 368337.0}, {"date": "2021-11-09", "close": 81.1, "volume": 709983.0}, {"date": "2021-11-10", "close": 77.05, "volume": 1467011.0}, {"date": "2021-11-11", "close": 75.29, "volume": 1073877.0}, {"date": "2021-11-12", "close": 76.93, "volume": 345674.0}, {"date": "2021-11-15", "close": 76.96, "volume": 302572.0}, {"date": "2021-11-16", "close": 78.81, "volume": 389620.0}, {"date": "2021-11-17", "close": 73.26, "volume": 527361.0}, {"date": "2021-11-18", "close": 73.02, "volume": 334955.0}, {"date": "2021-11-19", "close": 72.25, "volume": 323714.0}, {"date": "2021-11-22", "close": 68.12, "volume": 515048.0}, {"date": "2021-11-23", "close": 68.26, "volume": 655134.0}, {"date": "2021-11-24", "close": 68.62, "volume": 206110.0}, {"date": "2021-11-26", "close": 66.56, "volume": 181369.0}, {"date": "2021-11-29", "close": 65.9, "volume": 262176.0}, {"date": "2021-11-30", "close": 66.44, "volume": 449271.0}, {"date": "2021-12-01", "close": 62.23, "volume": 489578.0}, {"date": "2021-12-02", "close": 63.86, "volume": 345583.0}, {"date": "2021-12-03", "close": 63.35, "volume": 592426.0}, {"date": "2021-12-06", "close": 65.26, "volume": 446145.0}, {"date": "2021-12-07", "close": 68.75, "volume": 455958.0}, {"date": "2021-12-08", "close": 69.76, "volume": 366092.0}, {"date": "2021-12-09", "close": 66.18, "volume": 342112.0}, {"date": "2021-12-10", "close": 64.92, "volume": 430194.0}, {"date": "2021-12-13", "close": 65.74, "volume": 307694.0}, {"date": "2021-12-14", "close": 61.47, "volume": 603150.0}, {"date": "2021-12-15", "close": 63.21, "volume": 650374.0}, {"date": "2021-12-16", "close": 56.93, "volume": 906061.0}, {"date": "2021-12-17", "close": 56.67, "volume": 990419.0}, {"date": "2021-12-20", "close": 55.1, "volume": 619380.0}, {"date": "2021-12-21", "close": 58.03, "volume": 613251.0}, {"date": "2021-12-22", "close": 59.15, "volume": 305194.0}, {"date": "2021-12-23", "close": 59.5, "volume": 289587.0}, {"date": "2021-12-27", "close": 58.89, "volume": 151685.0}, {"date": "2021-12-28", "close": 57.77, "volume": 145185.0}, {"date": "2021-12-29", "close": 58.11, "volume": 159744.0}, {"date": "2021-12-30", "close": 58.88, "volume": 216115.0}, {"date": "2021-12-31", "close": 59.17, "volume": 139086.0}, {"date": "2022-01-03", "close": 56.72, "volume": 381382.0}, {"date": "2022-01-04", "close": 52.98, "volume": 976337.0}, {"date": "2022-01-05", "close": 48.51, "volume": 721081.0}, {"date": "2022-01-06", "close": 48.87, "volume": 408667.0}, {"date": "2022-01-07", "close": 45.2, "volume": 933210.0}, {"date": "2022-01-10", "close": 48.48, "volume": 703545.0}, {"date": "2022-01-11", "close": 47.22, "volume": 534860.0}, {"date": "2022-01-12", "close": 47.2, "volume": 421960.0}, {"date": "2022-01-13", "close": 45.78, "volume": 720874.0}, {"date": "2022-01-14", "close": 45.5, "volume": 421146.0}, {"date": "2022-01-18", "close": 43.59, "volume": 383354.0}, {"date": "2022-01-19", "close": 42.81, "volume": 540701.0}, {"date": "2022-01-20", "close": 43.14, "volume": 522499.0}, {"date": "2022-01-21", "close": 41.77, "volume": 780700.0}, {"date": "2022-01-24", "close": 44.4, "volume": 885086.0}, {"date": "2022-01-25", "close": 42.73, "volume": 610147.0}, {"date": "2022-01-26", "close": 39.28, "volume": 625351.0}, {"date": "2022-01-27", "close": 36.35, "volume": 736721.0}, {"date": "2022-01-28", "close": 37.52, "volume": 608367.0}, {"date": "2022-01-31", "close": 41.77, "volume": 831569.0}, {"date": "2022-02-01", "close": 40.71, "volume": 1018499.0}, {"date": "2022-02-02", "close": 40.02, "volume": 529006.0}, {"date": "2022-02-03", "close": 36.99, "volume": 580213.0}, {"date": "2022-02-04", "close": 37.45, "volume": 430964.0}, {"date": "2022-02-07", "close": 37.64, "volume": 231809.0}, {"date": "2022-02-08", "close": 37.41, "volume": 271468.0}, {"date": "2022-02-09", "close": 39.32, "volume": 635962.0}, {"date": "2022-02-10", "close": 39.81, "volume": 826258.0}, {"date": "2022-02-11", "close": 38.06, "volume": 281104.0}, {"date": "2022-02-14", "close": 37.36, "volume": 335444.0}, {"date": "2022-02-15", "close": 37.87, "volume": 1054921.0}, {"date": "2022-02-16", "close": 37.61, "volume": 534333.0}, {"date": "2022-02-17", "close": 35.59, "volume": 413392.0}, {"date": "2022-02-18", "close": 34.68, "volume": 907347.0}, {"date": "2022-02-22", "close": 33.0, "volume": 899302.0}, {"date": "2022-02-23", "close": 31.95, "volume": 564933.0}, {"date": "2022-02-24", "close": 33.45, "volume": 992841.0}, {"date": "2022-02-25", "close": 34.92, "volume": 807007.0}, {"date": "2022-02-28", "close": 34.33, "volume": 552678.0}, {"date": "2022-03-01", "close": 34.2, "volume": 527509.0}, {"date": "2022-03-02", "close": 34.21, "volume": 383936.0}, {"date": "2022-03-03", "close": 33.99, "volume": 693174.0}, {"date": "2022-03-04", "close": 32.89, "volume": 644195.0}, {"date": "2022-03-07", "close": 31.09, "volume": 631095.0}, {"date": "2022-03-08", "close": 30.57, "volume": 413434.0}, {"date": "2022-03-09", "close": 31.87, "volume": 416707.0}, {"date": "2022-03-10", "close": 31.21, "volume": 457895.0}, {"date": "2022-03-11", "close": 28.97, "volume": 654632.0}, {"date": "2022-03-14", "close": 26.99, "volume": 961718.0}, {"date": "2022-03-15", "close": 27.5, "volume": 1142281.0}, {"date": "2022-03-16", "close": 30.88, "volume": 629807.0}, {"date": "2022-03-17", "close": 32.22, "volume": 376804.0}, {"date": "2022-03-18", "close": 33.66, "volume": 983299.0}, {"date": "2022-03-21", "close": 33.4, "volume": 496245.0}, {"date": "2022-03-22", "close": 34.5, "volume": 451114.0}, {"date": "2022-03-23", "close": 33.3, "volume": 378856.0}, {"date": "2022-03-24", "close": 33.66, "volume": 282317.0}, {"date": "2022-03-25", "close": 32.55, "volume": 373454.0}, {"date": "2022-03-28", "close": 32.82, "volume": 421033.0}, {"date": "2022-03-29", "close": 35.7, "volume": 457546.0}, {"date": "2022-03-30", "close": 35.01, "volume": 353454.0}, {"date": "2022-03-31", "close": 34.91, "volume": 418463.0}, {"date": "2022-04-01", "close": 34.76, "volume": 542270.0}, {"date": "2022-04-04", "close": 36.24, "volume": 349673.0}, {"date": "2022-04-05", "close": 33.22, "volume": 432770.0}, {"date": "2022-04-06", "close": 33.29, "volume": 599432.0}, {"date": "2022-04-07", "close": 32.6, "volume": 500408.0}, {"date": "2022-04-08", "close": 30.65, "volume": 240592.0}, {"date": "2022-04-11", "close": 29.91, "volume": 279321.0}, {"date": "2022-04-12", "close": 30.46, "volume": 423533.0}, {"date": "2022-04-13", "close": 31.31, "volume": 285014.0}, {"date": "2022-04-14", "close": 29.68, "volume": 448764.0}, {"date": "2022-04-18", "close": 29.93, "volume": 467110.0}, {"date": "2022-04-19", "close": 30.93, "volume": 230084.0}, {"date": "2022-04-20", "close": 29.61, "volume": 248622.0}, {"date": "2022-04-21", "close": 27.69, "volume": 281380.0}, {"date": "2022-04-22", "close": 25.75, "volume": 737232.0}, {"date": "2022-04-25", "close": 25.21, "volume": 921045.0}, {"date": "2022-04-26", "close": 23.42, "volume": 951828.0}, {"date": "2022-04-27", "close": 22.76, "volume": 723199.0}, {"date": "2022-04-28", "close": 23.26, "volume": 698938.0}, {"date": "2022-04-29", "close": 22.56, "volume": 606540.0}, {"date": "2022-05-02", "close": 23.44, "volume": 678652.0}, {"date": "2022-05-03", "close": 24.59, "volume": 722640.0}, {"date": "2022-05-04", "close": 25.98, "volume": 649513.0}, {"date": "2022-05-05", "close": 24.17, "volume": 756776.0}, {"date": "2022-05-06", "close": 23.78, "volume": 772745.0}, {"date": "2022-05-09", "close": 22.45, "volume": 677406.0}, {"date": "2022-05-10", "close": 22.19, "volume": 675087.0}, {"date": "2022-05-11", "close": 20.38, "volume": 590127.0}, {"date": "2022-05-12", "close": 22.5, "volume": 709412.0}, {"date": "2022-05-13", "close": 24.48, "volume": 955340.0}, {"date": "2022-05-16", "close": 23.69, "volume": 335192.0}, {"date": "2022-05-17", "close": 25.19, "volume": 428846.0}, {"date": "2022-05-18", "close": 23.02, "volume": 372060.0}, {"date": "2022-05-19", "close": 23.26, "volume": 340986.0}, {"date": "2022-05-20", "close": 23.27, "volume": 409618.0}, {"date": "2022-05-23", "close": 23.4, "volume": 288009.0}, {"date": "2022-05-24", "close": 21.86, "volume": 262208.0}, {"date": "2022-05-25", "close": 22.17, "volume": 302701.0}, {"date": "2022-05-26", "close": 23.09, "volume": 259324.0}, {"date": "2022-05-27", "close": 26.22, "volume": 427698.0}, {"date": "2022-05-31", "close": 25.45, "volume": 706852.0}, {"date": "2022-06-01", "close": 24.57, "volume": 523439.0}, {"date": "2022-06-02", "close": 26.77, "volume": 424873.0}, {"date": "2022-06-03", "close": 25.24, "volume": 272370.0}, {"date": "2022-06-06", "close": 25.01, "volume": 312322.0}, {"date": "2022-06-07", "close": 26.23, "volume": 355550.0}, {"date": "2022-06-08", "close": 27.64, "volume": 363905.0}, {"date": "2022-06-09", "close": 26.27, "volume": 448560.0}, {"date": "2022-06-10", "close": 24.86, "volume": 308789.0}, {"date": "2022-06-13", "close": 24.08, "volume": 566668.0}, {"date": "2022-06-14", "close": 24.73, "volume": 511396.0}, {"date": "2022-06-15", "close": 26.48, "volume": 555999.0}, {"date": "2022-06-16", "close": 25.78, "volume": 610053.0}, {"date": "2022-06-17", "close": 26.57, "volume": 876978.0}, {"date": "2022-06-21", "close": 27.16, "volume": 565867.0}, {"date": "2022-06-22", "close": 27.47, "volume": 602701.0}, {"date": "2022-06-23", "close": 29.72, "volume": 373962.0}, {"date": "2022-06-24", "close": 31.11, "volume": 1205222.0}, {"date": "2022-06-27", "close": 29.68, "volume": 398994.0}, {"date": "2022-06-28", "close": 29.73, "volume": 363650.0}, {"date": "2022-06-29", "close": 31.61, "volume": 577908.0}, {"date": "2022-06-30", "close": 30.98, "volume": 488510.0}, {"date": "2022-07-01", "close": 31.54, "volume": 391017.0}, {"date": "2022-07-05", "close": 33.97, "volume": 475920.0}, {"date": "2022-07-06", "close": 34.11, "volume": 454523.0}, {"date": "2022-07-07", "close": 35.18, "volume": 405594.0}, {"date": "2022-07-08", "close": 36.34, "volume": 365126.0}, {"date": "2022-07-11", "close": 34.5, "volume": 337424.0}, {"date": "2022-07-12", "close": 34.45, "volume": 285072.0}, {"date": "2022-07-13", "close": 33.0, "volume": 406410.0}, {"date": "2022-07-14", "close": 31.34, "volume": 328363.0}, {"date": "2022-07-15", "close": 31.68, "volume": 493707.0}, {"date": "2022-07-18", "close": 31.43, "volume": 261149.0}, {"date": "2022-07-19", "close": 33.87, "volume": 282504.0}, {"date": "2022-07-20", "close": 36.3, "volume": 407306.0}, {"date": "2022-07-21", "close": 37.43, "volume": 272479.0}, {"date": "2022-07-22", "close": 36.28, "volume": 279094.0}, {"date": "2022-07-25", "close": 35.9, "volume": 235318.0}, {"date": "2022-07-26", "close": 36.01, "volume": 172778.0}, {"date": "2022-07-27", "close": 36.2, "volume": 294505.0}, {"date": "2022-07-28", "close": 37.25, "volume": 366251.0}, {"date": "2022-07-29", "close": 37.2, "volume": 337358.0}, {"date": "2022-08-01", "close": 36.95, "volume": 358314.0}, {"date": "2022-08-02", "close": 36.75, "volume": 281670.0}, {"date": "2022-08-03", "close": 36.89, "volume": 271193.0}, {"date": "2022-08-04", "close": 36.93, "volume": 507064.0}, {"date": "2022-08-05", "close": 39.4, "volume": 483254.0}, {"date": "2022-08-08", "close": 42.09, "volume": 578090.0}, {"date": "2022-08-09", "close": 38.8, "volume": 377786.0}, {"date": "2022-08-10", "close": 41.63, "volume": 555753.0}, {"date": "2022-08-11", "close": 43.6, "volume": 493684.0}, {"date": "2022-08-12", "close": 45.0, "volume": 452020.0}, {"date": "2022-08-15", "close": 45.01, "volume": 364467.0}, {"date": "2022-08-16", "close": 43.5, "volume": 226452.0}, {"date": "2022-08-17", "close": 40.84, "volume": 423893.0}, {"date": "2022-08-18", "close": 41.36, "volume": 304286.0}, {"date": "2022-08-19", "close": 38.86, "volume": 306380.0}, {"date": "2022-08-22", "close": 36.86, "volume": 325146.0}, {"date": "2022-08-23", "close": 36.0, "volume": 346031.0}, {"date": "2022-08-24", "close": 38.0, "volume": 526440.0}, {"date": "2022-08-25", "close": 39.91, "volume": 319190.0}, {"date": "2022-08-26", "close": 37.65, "volume": 170693.0}, {"date": "2022-08-29", "close": 36.02, "volume": 297063.0}, {"date": "2022-08-30", "close": 33.02, "volume": 511088.0}, {"date": "2022-08-31", "close": 32.66, "volume": 293336.0}, {"date": "2022-09-01", "close": 32.25, "volume": 582146.0}, {"date": "2022-09-02", "close": 30.96, "volume": 489721.0}, {"date": "2022-09-06", "close": 30.84, "volume": 335449.0}, {"date": "2022-09-07", "close": 31.83, "volume": 270336.0}, {"date": "2022-09-08", "close": 33.02, "volume": 215784.0}, {"date": "2022-09-09", "close": 34.36, "volume": 303936.0}, {"date": "2022-09-12", "close": 33.96, "volume": 427745.0}, {"date": "2022-09-13", "close": 31.08, "volume": 928507.0}, {"date": "2022-09-14", "close": 32.24, "volume": 666422.0}, {"date": "2022-09-15", "close": 31.81, "volume": 546449.0}, {"date": "2022-09-16", "close": 29.51, "volume": 1614776.0}, {"date": "2022-09-19", "close": 29.17, "volume": 322005.0}, {"date": "2022-09-20", "close": 28.39, "volume": 252361.0}, {"date": "2022-09-21", "close": 28.04, "volume": 314461.0}, {"date": "2022-09-22", "close": 27.2, "volume": 478978.0}, {"date": "2022-09-23", "close": 25.17, "volume": 571726.0}, {"date": "2022-09-26", "close": 23.96, "volume": 618708.0}, {"date": "2022-09-27", "close": 24.17, "volume": 619472.0}, {"date": "2022-09-28", "close": 24.78, "volume": 733474.0}, {"date": "2022-09-29", "close": 24.1, "volume": 523567.0}, {"date": "2022-09-30", "close": 24.36, "volume": 588876.0}, {"date": "2022-10-03", "close": 24.35, "volume": 727230.0}, {"date": "2022-10-04", "close": 26.41, "volume": 666070.0}, {"date": "2022-10-05", "close": 27.2, "volume": 404644.0}, {"date": "2022-10-06", "close": 27.07, "volume": 431497.0}, {"date": "2022-10-07", "close": 25.23, "volume": 510937.0}, {"date": "2022-10-10", "close": 24.18, "volume": 322836.0}, {"date": "2022-10-11", "close": 23.83, "volume": 431780.0}, {"date": "2022-10-12", "close": 25.09, "volume": 284573.0}, {"date": "2022-10-13", "close": 25.31, "volume": 395932.0}, {"date": "2022-10-14", "close": 24.15, "volume": 323222.0}, {"date": "2022-10-17", "close": 24.59, "volume": 417253.0}, {"date": "2022-10-18", "close": 24.22, "volume": 400912.0}, {"date": "2022-10-19", "close": 23.03, "volume": 404614.0}, {"date": "2022-10-20", "close": 23.67, "volume": 370658.0}, {"date": "2022-10-21", "close": 24.5, "volume": 378258.0}, {"date": "2022-10-24", "close": 24.37, "volume": 263909.0}, {"date": "2022-10-25", "close": 26.32, "volume": 409646.0}, {"date": "2022-10-26", "close": 29.08, "volume": 1007843.0}, {"date": "2022-10-27", "close": 28.92, "volume": 552261.0}, {"date": "2022-10-28", "close": 28.97, "volume": 360819.0}, {"date": "2022-10-31", "close": 27.76, "volume": 397630.0}, {"date": "2022-11-01", "close": 27.86, "volume": 391100.0}, {"date": "2022-11-02", "close": 27.2, "volume": 640334.0}, {"date": "2022-11-03", "close": 26.49, "volume": 823461.0}, {"date": "2022-11-04", "close": 18.0, "volume": 3060600.0}, {"date": "2022-11-07", "close": 17.38, "volume": 1480552.0}, {"date": "2022-11-08", "close": 17.5, "volume": 930684.0}, {"date": "2022-11-09", "close": 15.83, "volume": 1136655.0}, {"date": "2022-11-10", "close": 20.11, "volume": 1144702.0}, {"date": "2022-11-11", "close": 21.69, "volume": 676507.0}, {"date": "2022-11-14", "close": 20.01, "volume": 510061.0}, {"date": "2022-11-15", "close": 21.24, "volume": 473382.0}, {"date": "2022-11-16", "close": 20.16, "volume": 624379.0}, {"date": "2022-11-17", "close": 18.54, "volume": 596425.0}, {"date": "2022-11-18", "close": 18.55, "volume": 366081.0}, {"date": "2022-11-21", "close": 18.93, "volume": 363328.0}, {"date": "2022-11-22", "close": 17.82, "volume": 505466.0}, {"date": "2022-11-23", "close": 18.97, "volume": 370158.0}, {"date": "2022-11-25", "close": 18.85, "volume": 135397.0}, {"date": "2022-11-28", "close": 18.45, "volume": 348015.0}, {"date": "2022-11-29", "close": 18.46, "volume": 344830.0}, {"date": "2022-11-30", "close": 19.75, "volume": 678737.0}, {"date": "2022-12-01", "close": 19.88, "volume": 435725.0}, {"date": "2022-12-02", "close": 19.99, "volume": 300366.0}, {"date": "2022-12-05", "close": 18.2, "volume": 470232.0}, {"date": "2022-12-06", "close": 17.74, "volume": 495493.0}, {"date": "2022-12-07", "close": 17.19, "volume": 367811.0}, {"date": "2022-12-08", "close": 17.66, "volume": 400980.0}, {"date": "2022-12-09", "close": 16.83, "volume": 288256.0}, {"date": "2022-12-12", "close": 17.13, "volume": 384273.0}, {"date": "2022-12-13", "close": 17.84, "volume": 370098.0}, {"date": "2022-12-14", "close": 18.29, "volume": 478515.0}, {"date": "2022-12-15", "close": 17.68, "volume": 403261.0}, {"date": "2022-12-16", "close": 17.72, "volume": 634697.0}, {"date": "2022-12-19", "close": 16.78, "volume": 573966.0}, {"date": "2022-12-20", "close": 16.86, "volume": 359921.0}, {"date": "2022-12-21", "close": 17.07, "volume": 618607.0}, {"date": "2022-12-22", "close": 17.22, "volume": 392243.0}, {"date": "2022-12-23", "close": 16.4, "volume": 304783.0}, {"date": "2022-12-27", "close": 16.43, "volume": 438298.0}, {"date": "2022-12-28", "close": 15.97, "volume": 262681.0}, {"date": "2022-12-29", "close": 17.64, "volume": 436808.0}, {"date": "2022-12-30", "close": 17.35, "volume": 550880.0}, {"date": "2023-01-03", "close": 17.42, "volume": 388013.0}, {"date": "2023-01-04", "close": 18.93, "volume": 354215.0}, {"date": "2023-01-05", "close": 18.72, "volume": 517568.0}, {"date": "2023-01-06", "close": 18.4, "volume": 445671.0}, {"date": "2023-01-09", "close": 19.3, "volume": 347931.0}, {"date": "2023-01-10", "close": 19.59, "volume": 570462.0}, {"date": "2023-01-11", "close": 20.2, "volume": 358749.0}, {"date": "2023-01-12", "close": 20.49, "volume": 334793.0}, {"date": "2023-01-13", "close": 20.83, "volume": 427670.0}, {"date": "2023-01-17", "close": 22.865, "volume": 919085.0}, {"date": "2023-01-18", "close": 22.59, "volume": 713759.0}, {"date": "2023-01-19", "close": 21.63, "volume": 548440.0}, {"date": "2023-01-20", "close": 21.75, "volume": 437461.0}, {"date": "2023-01-23", "close": 23.13, "volume": 502682.0}, {"date": "2023-01-24", "close": 23.73, "volume": 678831.0}, {"date": "2023-01-25", "close": 22.12, "volume": 505296.0}, {"date": "2023-01-26", "close": 22.5, "volume": 397674.0}, {"date": "2023-01-27", "close": 23.07, "volume": 449721.0}, {"date": "2023-01-30", "close": 21.91, "volume": 359868.0}, {"date": "2023-01-31", "close": 22.83, "volume": 349036.0}, {"date": "2023-02-01", "close": 22.47, "volume": 356819.0}, {"date": "2023-02-02", "close": 25.86, "volume": 693418.0}, {"date": "2023-02-03", "close": 25.24, "volume": 394049.0}, {"date": "2023-02-06", "close": 24.03, "volume": 356312.0}, {"date": "2023-02-07", "close": 24.1, "volume": 282089.0}, {"date": "2023-02-08", "close": 22.57, "volume": 371887.0}, {"date": "2023-02-09", "close": 20.74, "volume": 613219.0}, {"date": "2023-02-10", "close": 20.51, "volume": 476621.0}, {"date": "2023-02-13", "close": 21.45, "volume": 298920.0}, {"date": "2023-02-14", "close": 20.73, "volume": 300682.0}, {"date": "2023-02-15", "close": 22.15, "volume": 377804.0}, {"date": "2023-02-16", "close": 21.3, "volume": 257768.0}, {"date": "2023-02-17", "close": 21.03, "volume": 222186.0}, {"date": "2023-02-21", "close": 19.68, "volume": 440759.0}, {"date": "2023-02-22", "close": 19.71, "volume": 365535.0}, {"date": "2023-02-23", "close": 20.6, "volume": 524306.0}, {"date": "2023-02-24", "close": 22.41, "volume": 888389.0}, {"date": "2023-02-27", "close": 21.83, "volume": 483580.0}, {"date": "2023-02-28", "close": 21.66, "volume": 421438.0}, {"date": "2023-03-01", "close": 22.03, "volume": 233534.0}, {"date": "2023-03-02", "close": 22.48, "volume": 257061.0}, {"date": "2023-03-03", "close": 23.46, "volume": 309438.0}, {"date": "2023-03-06", "close": 22.27, "volume": 279633.0}, {"date": "2023-03-07", "close": 22.3, "volume": 231178.0}, {"date": "2023-03-08", "close": 22.81, "volume": 213740.0}, {"date": "2023-03-09", "close": 21.56, "volume": 343798.0}, {"date": "2023-03-10", "close": 19.18, "volume": 782181.0}, {"date": "2023-03-13", "close": 20.13, "volume": 389395.0}, {"date": "2023-03-14", "close": 21.51, "volume": 517902.0}, {"date": "2023-03-15", "close": 21.13, "volume": 283184.0}, {"date": "2023-03-16", "close": 22.88, "volume": 393865.0}, {"date": "2023-03-17", "close": 21.61, "volume": 668272.0}, {"date": "2023-03-20", "close": 22.29, "volume": 401546.0}, {"date": "2023-03-21", "close": 23.11, "volume": 329295.0}, {"date": "2023-03-22", "close": 21.62, "volume": 298027.0}, {"date": "2023-03-23", "close": 21.66, "volume": 323839.0}, {"date": "2023-03-24", "close": 22.73, "volume": 302040.0}, {"date": "2023-03-27", "close": 22.47, "volume": 230665.0}, {"date": "2023-03-28", "close": 21.49, "volume": 244045.0}, {"date": "2023-03-29", "close": 22.75, "volume": 211530.0}, {"date": "2023-03-30", "close": 22.59, "volume": 237473.0}, {"date": "2023-03-31", "close": 24.0, "volume": 312755.0}, {"date": "2023-04-03", "close": 23.16, "volume": 208327.0}, {"date": "2023-04-04", "close": 22.71, "volume": 259285.0}, {"date": "2023-04-05", "close": 21.09, "volume": 316833.0}, {"date": "2023-04-06", "close": 21.08, "volume": 264495.0}, {"date": "2023-04-10", "close": 21.24, "volume": 426613.0}, {"date": "2023-04-11", "close": 20.58, "volume": 460614.0}, {"date": "2023-04-12", "close": 20.27, "volume": 325303.0}, {"date": "2023-04-13", "close": 21.05, "volume": 656458.0}, {"date": "2023-04-14", "close": 19.88, "volume": 377628.0}, {"date": "2023-04-17", "close": 20.38, "volume": 247034.0}, {"date": "2023-04-18", "close": 20.4, "volume": 266377.0}, {"date": "2023-04-19", "close": 21.24, "volume": 241091.0}, {"date": "2023-04-20", "close": 21.35, "volume": 412176.0}, {"date": "2023-04-21", "close": 22.46, "volume": 385605.0}, {"date": "2023-04-24", "close": 22.14, "volume": 536677.0}, {"date": "2023-04-25", "close": 20.64, "volume": 506446.0}, {"date": "2023-04-26", "close": 20.94, "volume": 234966.0}, {"date": "2023-04-27", "close": 20.83, "volume": 248237.0}, {"date": "2023-04-28", "close": 21.04, "volume": 262699.0}, {"date": "2023-05-01", "close": 21.22, "volume": 191627.0}, {"date": "2023-05-02", "close": 19.83, "volume": 507698.0}, {"date": "2023-05-03", "close": 20.97, "volume": 348458.0}, {"date": "2023-05-04", "close": 21.01, "volume": 443927.0}, {"date": "2023-05-05", "close": 23.89, "volume": 796904.0}, {"date": "2023-05-08", "close": 22.2, "volume": 509562.0}, {"date": "2023-05-09", "close": 21.92, "volume": 412073.0}, {"date": "2023-05-10", "close": 21.56, "volume": 521732.0}, {"date": "2023-05-11", "close": 21.76, "volume": 202692.0}, {"date": "2023-05-12", "close": 20.05, "volume": 285124.0}, {"date": "2023-05-15", "close": 20.52, "volume": 321466.0}, {"date": "2023-05-16", "close": 19.5, "volume": 350426.0}, {"date": "2023-05-17", "close": 20.4, "volume": 265102.0}, {"date": "2023-05-18", "close": 19.93, "volume": 264103.0}, {"date": "2023-05-19", "close": 20.15, "volume": 237725.0}, {"date": "2023-05-22", "close": 20.43, "volume": 211751.0}, {"date": "2023-05-23", "close": 20.21, "volume": 179059.0}, {"date": "2023-05-24", "close": 19.33, "volume": 390945.0}, {"date": "2023-05-25", "close": 19.07, "volume": 416982.0}, {"date": "2023-05-26", "close": 18.67, "volume": 259992.0}, {"date": "2023-05-30", "close": 18.63, "volume": 391909.0}, {"date": "2023-05-31", "close": 18.41, "volume": 533942.0}, {"date": "2023-06-01", "close": 18.34, "volume": 223389.0}, {"date": "2023-06-02", "close": 19.64, "volume": 465800.0}, {"date": "2023-06-05", "close": 19.74, "volume": 684090.0}, {"date": "2023-06-06", "close": 21.57, "volume": 499923.0}, {"date": "2023-06-07", "close": 21.51, "volume": 426528.0}, {"date": "2023-06-08", "close": 20.02, "volume": 390848.0}, {"date": "2023-06-09", "close": 20.5, "volume": 425997.0}, {"date": "2023-06-12", "close": 21.63, "volume": 684529.0}, {"date": "2023-06-13", "close": 22.52, "volume": 400633.0}, {"date": "2023-06-14", "close": 22.14, "volume": 325092.0}, {"date": "2023-06-15", "close": 21.98, "volume": 313905.0}, {"date": "2023-06-16", "close": 21.72, "volume": 1257693.0}, {"date": "2023-06-20", "close": 21.44, "volume": 438741.0}, {"date": "2023-06-21", "close": 20.01, "volume": 1200722.0}, {"date": "2023-06-22", "close": 19.0, "volume": 668678.0}, {"date": "2023-06-23", "close": 18.11, "volume": 1339799.0}, {"date": "2023-06-26", "close": 17.49, "volume": 665376.0}, {"date": "2023-06-27", "close": 17.34, "volume": 947579.0}, {"date": "2023-06-28", "close": 17.25, "volume": 600668.0}, {"date": "2023-06-29", "close": 17.24, "volume": 556371.0}, {"date": "2023-06-30", "close": 17.25, "volume": 857366.0}, {"date": "2023-07-03", "close": 17.38, "volume": 282078.0}, {"date": "2023-07-05", "close": 16.83, "volume": 510477.0}, {"date": "2023-07-06", "close": 16.21, "volume": 686594.0}, {"date": "2023-07-07", "close": 16.59, "volume": 544219.0}, {"date": "2023-07-10", "close": 17.92, "volume": 442830.0}, {"date": "2023-07-11", "close": 18.73, "volume": 520976.0}, {"date": "2023-07-12", "close": 19.4, "volume": 681549.0}, {"date": "2023-07-13", "close": 14.6, "volume": 5554544.0}, {"date": "2023-07-14", "close": 15.035, "volume": 1169869.0}, {"date": "2023-07-17", "close": 15.82, "volume": 1047995.0}, {"date": "2023-07-18", "close": 15.9, "volume": 920962.0}, {"date": "2023-07-19", "close": 16.56, "volume": 955171.0}, {"date": "2023-07-20", "close": 15.91, "volume": 495785.0}, {"date": "2023-07-21", "close": 16.16, "volume": 831972.0}, {"date": "2023-07-24", "close": 16.07, "volume": 450458.0}, {"date": "2023-07-25", "close": 15.98, "volume": 471642.0}, {"date": "2023-07-26", "close": 16.34, "volume": 373255.0}, {"date": "2023-07-27", "close": 16.1, "volume": 452652.0}, {"date": "2023-07-28", "close": 16.17, "volume": 378170.0}, {"date": "2023-07-31", "close": 16.07, "volume": 358615.0}, {"date": "2023-08-01", "close": 15.7, "volume": 472349.0}, {"date": "2023-08-02", "close": 15.1, "volume": 401184.0}, {"date": "2023-08-03", "close": 14.16, "volume": 467242.0}, {"date": "2023-08-04", "close": 14.21, "volume": 719235.0}, {"date": "2023-08-07", "close": 13.6, "volume": 609893.0}, {"date": "2023-08-08", "close": 13.44, "volume": 717157.0}, {"date": "2023-08-09", "close": 13.65, "volume": 822181.0}, {"date": "2023-08-10", "close": 13.41, "volume": 1384932.0}, {"date": "2023-08-11", "close": 13.51, "volume": 606345.0}, {"date": "2023-08-14", "close": 13.6, "volume": 479636.0}, {"date": "2023-08-15", "close": 13.25, "volume": 714810.0}, {"date": "2023-08-16", "close": 13.02, "volume": 652737.0}, {"date": "2023-08-17", "close": 13.72, "volume": 472001.0}, {"date": "2023-08-18", "close": 13.55, "volume": 561497.0}, {"date": "2023-08-21", "close": 14.29, "volume": 608818.0}, {"date": "2023-08-22", "close": 14.52, "volume": 482934.0}, {"date": "2023-08-23", "close": 14.54, "volume": 403981.0}, {"date": "2023-08-24", "close": 13.92, "volume": 441596.0}, {"date": "2023-08-25", "close": 14.14, "volume": 397079.0}, {"date": "2023-08-28", "close": 14.03, "volume": 436475.0}, {"date": "2023-08-29", "close": 14.55, "volume": 386902.0}, {"date": "2023-08-30", "close": 14.2, "volume": 464481.0}, {"date": "2023-08-31", "close": 14.1, "volume": 507605.0}, {"date": "2023-09-01", "close": 14.19, "volume": 660516.0}, {"date": "2023-09-05", "close": 13.87, "volume": 657736.0}, {"date": "2023-09-06", "close": 13.62, "volume": 600445.0}, {"date": "2023-09-07", "close": 13.14, "volume": 981345.0}, {"date": "2023-09-08", "close": 12.77, "volume": 826723.0}, {"date": "2023-09-11", "close": 12.53, "volume": 707579.0}, {"date": "2023-09-12", "close": 14.28, "volume": 941083.0}, {"date": "2023-09-13", "close": 14.76, "volume": 993804.0}, {"date": "2023-09-14", "close": 14.8, "volume": 410204.0}, {"date": "2023-09-15", "close": 14.48, "volume": 723328.0}, {"date": "2023-09-18", "close": 14.14, "volume": 383359.0}, {"date": "2023-09-19", "close": 14.39, "volume": 388307.0}, {"date": "2023-09-20", "close": 14.0, "volume": 237181.0}, {"date": "2023-09-21", "close": 13.6, "volume": 439885.0}, {"date": "2023-09-22", "close": 13.53, "volume": 320123.0}, {"date": "2023-09-25", "close": 13.6, "volume": 215148.0}, {"date": "2023-09-26", "close": 13.37, "volume": 406836.0}, {"date": "2023-09-27", "close": 13.2, "volume": 1878419.0}, {"date": "2023-09-28", "close": 13.68, "volume": 1217206.0}, {"date": "2023-09-29", "close": 13.71, "volume": 888790.0}, {"date": "2023-10-02", "close": 13.14, "volume": 538319.0}, {"date": "2023-10-03", "close": 12.85, "volume": 522899.0}, {"date": "2023-10-04", "close": 12.5, "volume": 457264.0}, {"date": "2023-10-05", "close": 12.25, "volume": 1028353.0}, {"date": "2023-10-06", "close": 12.18, "volume": 544007.0}, {"date": "2023-10-09", "close": 12.15, "volume": 275844.0}, {"date": "2023-10-10", "close": 12.78, "volume": 411394.0}, {"date": "2023-10-11", "close": 12.57, "volume": 284032.0}, {"date": "2023-10-12", "close": 12.0, "volume": 442253.0}, {"date": "2023-10-13", "close": 11.84, "volume": 423206.0}, {"date": "2023-10-16", "close": 12.22, "volume": 319516.0}, {"date": "2023-10-17", "close": 12.57, "volume": 374661.0}, {"date": "2023-10-18", "close": 11.8, "volume": 742902.0}, {"date": "2023-10-19", "close": 11.65, "volume": 636444.0}, {"date": "2023-10-20", "close": 10.89, "volume": 913227.0}, {"date": "2023-10-23", "close": 10.12, "volume": 780860.0}, {"date": "2023-10-24", "close": 10.85, "volume": 873799.0}, {"date": "2023-10-25", "close": 10.16, "volume": 643795.0}, {"date": "2023-10-26", "close": 9.88, "volume": 711429.0}, {"date": "2023-10-27", "close": 9.17, "volume": 1151336.0}, {"date": "2023-10-30", "close": 9.34, "volume": 3220031.0}, {"date": "2023-10-31", "close": 9.7, "volume": 1060314.0}, {"date": "2023-11-01", "close": 9.52, "volume": 1298146.0}, {"date": "2023-11-02", "close": 9.66, "volume": 447665.0}, {"date": "2023-11-03", "close": 10.1, "volume": 752483.0}, {"date": "2023-11-06", "close": 9.88, "volume": 499340.0}, {"date": "2023-11-07", "close": 10.38, "volume": 689003.0}, {"date": "2023-11-08", "close": 10.27, "volume": 782002.0}, {"date": "2023-11-09", "close": 11.3, "volume": 1185689.0}, {"date": "2023-11-10", "close": 11.51, "volume": 905257.0}, {"date": "2023-11-13", "close": 11.25, "volume": 591843.0}, {"date": "2023-11-14", "close": 13.13, "volume": 1163843.0}, {"date": "2023-11-15", "close": 13.3, "volume": 536540.0}, {"date": "2023-11-16", "close": 13.37, "volume": 553149.0}, {"date": "2023-11-17", "close": 13.62, "volume": 1061212.0}, {"date": "2023-11-20", "close": 13.87, "volume": 358724.0}, {"date": "2023-11-21", "close": 13.55, "volume": 892553.0}, {"date": "2023-11-22", "close": 14.02, "volume": 390480.0}, {"date": "2023-11-24", "close": 14.7, "volume": 169191.0}, {"date": "2023-11-27", "close": 14.14, "volume": 652074.0}, {"date": "2023-11-28", "close": 13.69, "volume": 693884.0}, {"date": "2023-11-29", "close": 13.84, "volume": 536308.0}, {"date": "2023-11-30", "close": 14.02, "volume": 725848.0}, {"date": "2023-12-01", "close": 14.82, "volume": 541948.0}, {"date": "2023-12-04", "close": 15.64, "volume": 483234.0}, {"date": "2023-12-05", "close": 14.77, "volume": 976941.0}, {"date": "2023-12-06", "close": 14.515, "volume": 524068.0}, {"date": "2023-12-07", "close": 14.77, "volume": 301796.0}, {"date": "2023-12-08", "close": 15.23, "volume": 266838.0}, {"date": "2023-12-11", "close": 14.97, "volume": 230513.0}, {"date": "2023-12-12", "close": 14.71, "volume": 293300.0}, {"date": "2023-12-13", "close": 16.01, "volume": 328915.0}, {"date": "2023-12-14", "close": 16.59, "volume": 575238.0}, {"date": "2023-12-15", "close": 15.94, "volume": 1015669.0}, {"date": "2023-12-18", "close": 15.56, "volume": 436428.0}, {"date": "2023-12-19", "close": 16.33, "volume": 335588.0}, {"date": "2023-12-20", "close": 15.65, "volume": 358892.0}, {"date": "2023-12-21", "close": 16.23, "volume": 223532.0}, {"date": "2023-12-22", "close": 16.09, "volume": 229332.0}, {"date": "2023-12-26", "close": 16.07, "volume": 182120.0}, {"date": "2023-12-27", "close": 16.13, "volume": 298026.0}, {"date": "2023-12-28", "close": 15.97, "volume": 193003.0}, {"date": "2023-12-29", "close": 15.49, "volume": 269782.0}, {"date": "2024-01-02", "close": 15.46, "volume": 255218.0}, {"date": "2024-01-03", "close": 15.1, "volume": 810654.0}, {"date": "2024-01-04", "close": 15.43, "volume": 361036.0}, {"date": "2024-01-05", "close": 15.45, "volume": 268475.0}, {"date": "2024-01-08", "close": 16.22, "volume": 289860.0}, {"date": "2024-01-09", "close": 15.59, "volume": 1053899.0}, {"date": "2024-01-10", "close": 14.84, "volume": 975013.0}, {"date": "2024-01-11", "close": 14.82, "volume": 442468.0}, {"date": "2024-01-12", "close": 14.61, "volume": 303470.0}, {"date": "2024-01-16", "close": 14.49, "volume": 365136.0}, {"date": "2024-01-17", "close": 14.31, "volume": 270196.0}, {"date": "2024-01-18", "close": 14.27, "volume": 353334.0}, {"date": "2024-01-19", "close": 14.45, "volume": 241725.0}, {"date": "2024-01-22", "close": 14.77, "volume": 430917.0}, {"date": "2024-01-23", "close": 14.92, "volume": 450135.0}, {"date": "2024-01-24", "close": 14.86, "volume": 370374.0}, {"date": "2024-01-25", "close": 14.94, "volume": 297370.0}, {"date": "2024-01-26", "close": 15.14, "volume": 711172.0}, {"date": "2024-01-29", "close": 15.99, "volume": 211848.0}, {"date": "2024-01-30", "close": 15.02, "volume": 226934.0}, {"date": "2024-01-31", "close": 14.51, "volume": 455461.0}, {"date": "2024-02-01", "close": 15.25, "volume": 311516.0}, {"date": "2024-02-02", "close": 15.16, "volume": 314561.0}, {"date": "2024-02-05", "close": 14.75, "volume": 258487.0}, {"date": "2024-02-06", "close": 15.58, "volume": 485864.0}, {"date": "2024-02-07", "close": 15.55, "volume": 348189.0}, {"date": "2024-02-08", "close": 15.74, "volume": 333358.0}, {"date": "2024-02-09", "close": 15.89, "volume": 408520.0}, {"date": "2024-02-12", "close": 16.35, "volume": 210400.0}, {"date": "2024-02-13", "close": 14.9, "volume": 569047.0}, {"date": "2024-02-14", "close": 15.9, "volume": 260942.0}, {"date": "2024-02-15", "close": 16.17, "volume": 291444.0}, {"date": "2024-02-16", "close": 15.69, "volume": 249402.0}, {"date": "2024-02-20", "close": 15.89, "volume": 278544.0}, {"date": "2024-02-21", "close": 16.1, "volume": 289011.0}, {"date": "2024-02-22", "close": 15.94, "volume": 293364.0}, {"date": "2024-02-23", "close": 15.82, "volume": 455658.0}, {"date": "2024-02-26", "close": 15.97, "volume": 235898.0}, {"date": "2024-02-27", "close": 16.92, "volume": 430884.0}, {"date": "2024-02-28", "close": 16.52, "volume": 320227.0}, {"date": "2024-02-29", "close": 17.67, "volume": 357572.0}, {"date": "2024-03-01", "close": 17.91, "volume": 592342.0}, {"date": "2024-03-04", "close": 17.42, "volume": 253603.0}, {"date": "2024-03-05", "close": 16.86, "volume": 290402.0}, {"date": "2024-03-06", "close": 17.26, "volume": 268346.0}, {"date": "2024-03-07", "close": 17.37, "volume": 827893.0}, {"date": "2024-03-08", "close": 16.85, "volume": 362249.0}, {"date": "2024-03-11", "close": 16.38, "volume": 383821.0}, {"date": "2024-03-12", "close": 16.3, "volume": 735704.0}, {"date": "2024-03-13", "close": 14.36, "volume": 1212728.0}, {"date": "2024-03-14", "close": 14.73, "volume": 702869.0}, {"date": "2024-03-15", "close": 15.18, "volume": 890568.0}, {"date": "2024-03-18", "close": 15.02, "volume": 438680.0}, {"date": "2024-03-19", "close": 16.54, "volume": 937014.0}, {"date": "2024-03-20", "close": 16.03, "volume": 723301.0}, {"date": "2024-03-21", "close": 16.52, "volume": 793801.0}, {"date": "2024-03-22", "close": 17.6, "volume": 584558.0}, {"date": "2024-03-25", "close": 17.42, "volume": 559372.0}, {"date": "2024-03-26", "close": 17.35, "volume": 799002.0}, {"date": "2024-03-27", "close": 18.12, "volume": 536160.0}, {"date": "2024-03-28", "close": 17.7, "volume": 490420.0}, {"date": "2024-04-01", "close": 18.13, "volume": 405778.0}, {"date": "2024-04-02", "close": 17.91, "volume": 469139.0}, {"date": "2024-04-03", "close": 18.34, "volume": 460846.0}, {"date": "2024-04-04", "close": 18.56, "volume": 679670.0}, {"date": "2024-04-05", "close": 18.21, "volume": 369779.0}, {"date": "2024-04-08", "close": 18.62, "volume": 277724.0}, {"date": "2024-04-09", "close": 18.83, "volume": 264051.0}, {"date": "2024-04-10", "close": 18.12, "volume": 331355.0}, {"date": "2024-04-11", "close": 18.06, "volume": 310912.0}, {"date": "2024-04-12", "close": 17.48, "volume": 351267.0}, {"date": "2024-04-15", "close": 17.02, "volume": 478732.0}, {"date": "2024-04-16", "close": 17.01, "volume": 377360.0}, {"date": "2024-04-17", "close": 16.79, "volume": 274694.0}, {"date": "2024-04-18", "close": 16.47, "volume": 435163.0}, {"date": "2024-04-19", "close": 16.13, "volume": 514644.0}, {"date": "2024-04-22", "close": 16.06, "volume": 499227.0}, {"date": "2024-04-23", "close": 16.11, "volume": 296906.0}, {"date": "2024-04-24", "close": 16.23, "volume": 357662.0}, {"date": "2024-04-25", "close": 16.03, "volume": 385613.0}, {"date": "2024-04-26", "close": 16.38, "volume": 217146.0}, {"date": "2024-04-29", "close": 16.81, "volume": 220834.0}, {"date": "2024-04-30", "close": 16.19, "volume": 368672.0}, {"date": "2024-05-01", "close": 16.81, "volume": 490392.0}, {"date": "2024-05-02", "close": 17.16, "volume": 264469.0}, {"date": "2024-05-03", "close": 15.95, "volume": 534296.0}, {"date": "2024-05-06", "close": 16.0, "volume": 543973.0}, {"date": "2024-05-07", "close": 16.4, "volume": 610174.0}, {"date": "2024-05-08", "close": 13.2, "volume": 1163581.0}, {"date": "2024-05-09", "close": 13.46, "volume": 934767.0}, {"date": "2024-05-10", "close": 13.33, "volume": 516655.0}, {"date": "2024-05-13", "close": 13.28, "volume": 409247.0}, {"date": "2024-05-14", "close": 13.44, "volume": 547103.0}, {"date": "2024-05-15", "close": 14.05, "volume": 518488.0}, {"date": "2024-05-16", "close": 13.66, "volume": 409901.0}, {"date": "2024-05-17", "close": 12.65, "volume": 343156.0}, {"date": "2024-05-20", "close": 11.87, "volume": 435546.0}, {"date": "2024-05-21", "close": 11.89, "volume": 484455.0}, {"date": "2024-05-22", "close": 11.52, "volume": 261313.0}, {"date": "2024-05-23", "close": 10.84, "volume": 408496.0}, {"date": "2024-05-24", "close": 11.04, "volume": 426632.0}, {"date": "2024-05-28", "close": 11.12, "volume": 346562.0}, {"date": "2024-05-29", "close": 10.88, "volume": 316913.0}, {"date": "2024-05-30", "close": 10.26, "volume": 447535.0}, {"date": "2024-05-31", "close": 10.28, "volume": 556577.0}, {"date": "2024-06-03", "close": 10.29, "volume": 1083630.0}, {"date": "2024-06-04", "close": 9.87, "volume": 745354.0}, {"date": "2024-06-05", "close": 10.51, "volume": 733549.0}, {"date": "2024-06-06", "close": 11.11, "volume": 1225148.0}, {"date": "2024-06-07", "close": 11.1, "volume": 1053041.0}, {"date": "2024-06-10", "close": 11.25, "volume": 605590.0}, {"date": "2024-06-11", "close": 10.62, "volume": 700442.0}, {"date": "2024-06-12", "close": 10.59, "volume": 436512.0}, {"date": "2024-06-13", "close": 10.34, "volume": 670986.0}, {"date": "2024-06-14", "close": 9.84, "volume": 597976.0}, {"date": "2024-06-17", "close": 9.79, "volume": 524380.0}, {"date": "2024-06-18", "close": 9.5, "volume": 676288.0}, {"date": "2024-06-20", "close": 9.34, "volume": 404454.0}, {"date": "2024-06-21", "close": 9.7, "volume": 1238582.0}, {"date": "2024-06-24", "close": 7.91, "volume": 1643035.0}, {"date": "2024-06-25", "close": 7.24, "volume": 1328312.0}, {"date": "2024-06-26", "close": 7.1, "volume": 1410712.0}, {"date": "2024-06-27", "close": 6.85, "volume": 1297356.0}, {"date": "2024-06-28", "close": 6.91, "volume": 1657495.0}, {"date": "2024-07-01", "close": 6.39, "volume": 917558.0}, {"date": "2024-07-02", "close": 6.18, "volume": 520607.0}, {"date": "2024-07-03", "close": 6.26, "volume": 537861.0}, {"date": "2024-07-05", "close": 6.48, "volume": 618010.0}, {"date": "2024-07-08", "close": 6.35, "volume": 547709.0}, {"date": "2024-07-09", "close": 6.0, "volume": 2207977.0}, {"date": "2024-07-10", "close": 5.55, "volume": 890685.0}, {"date": "2024-07-11", "close": 7.03, "volume": 2172424.0}, {"date": "2024-07-12", "close": 7.17, "volume": 1457276.0}, {"date": "2024-07-15", "close": 7.43, "volume": 826772.0}, {"date": "2024-07-16", "close": 8.67, "volume": 1903860.0}, {"date": "2024-07-17", "close": 8.47, "volume": 999922.0}, {"date": "2024-07-18", "close": 8.51, "volume": 1087926.0}, {"date": "2024-07-19", "close": 8.67, "volume": 851710.0}, {"date": "2024-07-22", "close": 9.56, "volume": 1040534.0}, {"date": "2024-07-23", "close": 9.03, "volume": 659424.0}, {"date": "2024-07-24", "close": 8.58, "volume": 505218.0}, {"date": "2024-07-25", "close": 8.96, "volume": 611339.0}, {"date": "2024-07-26", "close": 8.81, "volume": 557738.0}, {"date": "2024-07-29", "close": 9.07, "volume": 506345.0}, {"date": "2024-07-30", "close": 9.05, "volume": 443935.0}, {"date": "2024-07-31", "close": 9.23, "volume": 779079.0}, {"date": "2024-08-01", "close": 8.7, "volume": 585829.0}, {"date": "2024-08-02", "close": 8.12, "volume": 582405.0}, {"date": "2024-08-05", "close": 7.48, "volume": 797604.0}, {"date": "2024-08-06", "close": 7.79, "volume": 676804.0}, {"date": "2024-08-07", "close": 7.77, "volume": 2531161.0}, {"date": "2024-08-08", "close": 8.16, "volume": 1515948.0}, {"date": "2024-08-09", "close": 8.23, "volume": 902042.0}, {"date": "2024-08-12", "close": 7.83, "volume": 780430.0}, {"date": "2024-08-13", "close": 8.2, "volume": 1149002.0}, {"date": "2024-08-14", "close": 8.2, "volume": 1414746.0}, {"date": "2024-08-15", "close": 8.98, "volume": 597566.0}, {"date": "2024-08-16", "close": 9.01, "volume": 555278.0}, {"date": "2024-08-19", "close": 9.39, "volume": 630198.0}, {"date": "2024-08-20", "close": 9.17, "volume": 804619.0}, {"date": "2024-08-21", "close": 9.11, "volume": 378974.0}, {"date": "2024-08-22", "close": 8.57, "volume": 775799.0}, {"date": "2024-08-23", "close": 8.86, "volume": 418311.0}, {"date": "2024-08-26", "close": 9.21, "volume": 735894.0}, {"date": "2024-08-27", "close": 8.83, "volume": 271970.0}, {"date": "2024-08-28", "close": 8.73, "volume": 312568.0}, {"date": "2024-08-29", "close": 9.0, "volume": 416932.0}, {"date": "2024-08-30", "close": 9.32, "volume": 581748.0}, {"date": "2024-09-03", "close": 8.67, "volume": 419047.0}, {"date": "2024-09-04", "close": 8.56, "volume": 250089.0}, {"date": "2024-09-05", "close": 8.21, "volume": 202680.0}, {"date": "2024-09-06", "close": 8.17, "volume": 282840.0}, {"date": "2024-09-09", "close": 7.7, "volume": 1023025.0}, {"date": "2024-09-10", "close": 7.8, "volume": 411766.0}, {"date": "2024-09-11", "close": 7.79, "volume": 258273.0}, {"date": "2024-09-12", "close": 8.28, "volume": 437383.0}, {"date": "2024-09-13", "close": 8.35, "volume": 428191.0}, {"date": "2024-09-16", "close": 8.29, "volume": 337587.0}, {"date": "2024-09-17", "close": 8.39, "volume": 632465.0}, {"date": "2024-09-18", "close": 8.12, "volume": 677745.0}, {"date": "2024-09-19", "close": 8.73, "volume": 541798.0}, {"date": "2024-09-20", "close": 8.51, "volume": 681854.0}, {"date": "2024-09-23", "close": 8.01, "volume": 388117.0}, {"date": "2024-09-24", "close": 7.95, "volume": 356268.0}, {"date": "2024-09-25", "close": 7.93, "volume": 457538.0}, {"date": "2024-09-26", "close": 7.97, "volume": 284049.0}, {"date": "2024-09-27", "close": 8.0, "volume": 218989.0}, {"date": "2024-09-30", "close": 8.11, "volume": 237818.0}, {"date": "2024-10-01", "close": 8.21, "volume": 371305.0}, {"date": "2024-10-02", "close": 8.42, "volume": 523311.0}, {"date": "2024-10-03", "close": 7.87, "volume": 160366.0}, {"date": "2024-10-04", "close": 7.89, "volume": 233287.0}, {"date": "2024-10-07", "close": 7.88, "volume": 253215.0}, {"date": "2024-10-08", "close": 6.955, "volume": 681281.0}, {"date": "2024-10-09", "close": 6.78, "volume": 660714.0}, {"date": "2024-10-10", "close": 6.67, "volume": 808388.0}, {"date": "2024-10-11", "close": 6.98, "volume": 597225.0}, {"date": "2024-10-14", "close": 7.13, "volume": 392276.0}, {"date": "2024-10-15", "close": 7.39, "volume": 381777.0}, {"date": "2024-10-16", "close": 7.26, "volume": 240321.0}, {"date": "2024-10-17", "close": 7.13, "volume": 190287.0}, {"date": "2024-10-18", "close": 7.55, "volume": 263482.0}, {"date": "2024-10-21", "close": 7.25, "volume": 369837.0}, {"date": "2024-10-22", "close": 7.25, "volume": 203954.0}, {"date": "2024-10-23", "close": 6.93, "volume": 245943.0}, {"date": "2024-10-24", "close": 6.74, "volume": 475118.0}, {"date": "2024-10-25", "close": 6.89, "volume": 176060.0}, {"date": "2024-10-28", "close": 7.18, "volume": 251143.0}, {"date": "2024-10-29", "close": 7.2, "volume": 433679.0}, {"date": "2024-10-30", "close": 6.81, "volume": 325945.0}, {"date": "2024-10-31", "close": 6.66, "volume": 239116.0}, {"date": "2024-11-01", "close": 7.15, "volume": 357199.0}, {"date": "2024-11-04", "close": 7.67, "volume": 405347.0}, {"date": "2024-11-05", "close": 8.15, "volume": 299965.0}, {"date": "2024-11-06", "close": 8.02, "volume": 563218.0}, {"date": "2024-11-07", "close": 8.02, "volume": 566237.0}, {"date": "2024-11-08", "close": 7.73, "volume": 659477.0}, {"date": "2024-11-11", "close": 8.03, "volume": 475462.0}, {"date": "2024-11-12", "close": 7.95, "volume": 771921.0}, {"date": "2024-11-13", "close": 7.67, "volume": 413422.0}, {"date": "2024-11-14", "close": 7.38, "volume": 427405.0}, {"date": "2024-11-15", "close": 6.99, "volume": 511540.0}, {"date": "2024-11-18", "close": 6.7, "volume": 555511.0}, {"date": "2024-11-19", "close": 6.935, "volume": 414047.0}, {"date": "2024-11-20", "close": 6.57, "volume": 567933.0}, {"date": "2024-11-21", "close": 6.52, "volume": 509706.0}, {"date": "2024-11-22", "close": 6.56, "volume": 408903.0}, {"date": "2024-11-25", "close": 6.65, "volume": 1640486.0}, {"date": "2024-11-26", "close": 7.18, "volume": 562485.0}, {"date": "2024-11-27", "close": 7.09, "volume": 348438.0}, {"date": "2024-11-29", "close": 7.08, "volume": 115702.0}, {"date": "2024-12-02", "close": 7.78, "volume": 466899.0}, {"date": "2024-12-03", "close": 7.44, "volume": 322566.0}, {"date": "2024-12-04", "close": 7.5, "volume": 275702.0}, {"date": "2024-12-05", "close": 7.27, "volume": 356333.0}, {"date": "2024-12-06", "close": 7.33, "volume": 236548.0}, {"date": "2024-12-09", "close": 8.33, "volume": 1184568.0}, {"date": "2024-12-10", "close": 8.3, "volume": 512467.0}, {"date": "2024-12-11", "close": 8.24, "volume": 274765.0}, {"date": "2024-12-12", "close": 7.84, "volume": 220814.0}, {"date": "2024-12-13", "close": 7.69, "volume": 242991.0}, {"date": "2024-12-16", "close": 7.72, "volume": 266647.0}, {"date": "2024-12-17", "close": 8.14, "volume": 277442.0}, {"date": "2024-12-18", "close": 7.79, "volume": 327587.0}, {"date": "2024-12-19", "close": 7.74, "volume": 398683.0}, {"date": "2024-12-20", "close": 7.86, "volume": 496954.0}, {"date": "2024-12-23", "close": 7.69, "volume": 245516.0}, {"date": "2024-12-24", "close": 7.87, "volume": 90755.0}, {"date": "2024-12-26", "close": 8.08, "volume": 190467.0}, {"date": "2024-12-27", "close": 7.8, "volume": 202342.0}, {"date": "2024-12-30", "close": 7.85, "volume": 165226.0}, {"date": "2024-12-31", "close": 7.78, "volume": 120587.0}, {"date": "2025-01-02", "close": 7.98, "volume": 379843.0}, {"date": "2025-01-03", "close": 8.49, "volume": 247533.0}, {"date": "2025-01-06", "close": 8.71, "volume": 304795.0}, {"date": "2025-01-07", "close": 8.55, "volume": 245658.0}, {"date": "2025-01-08", "close": 8.82, "volume": 491654.0}, {"date": "2025-01-10", "close": 8.51, "volume": 291213.0}, {"date": "2025-01-13", "close": 8.39, "volume": 253707.0}, {"date": "2025-01-14", "close": 7.49, "volume": 273085.0}, {"date": "2025-01-15", "close": 7.35, "volume": 279216.0}, {"date": "2025-01-16", "close": 7.49, "volume": 289570.0}, {"date": "2025-01-17", "close": 7.5, "volume": 217091.0}, {"date": "2025-01-21", "close": 8.16, "volume": 291950.0}, {"date": "2025-01-22", "close": 8.57, "volume": 455624.0}, {"date": "2025-01-23", "close": 8.32, "volume": 272803.0}, {"date": "2025-01-24", "close": 8.01, "volume": 119542.0}, {"date": "2025-01-27", "close": 7.98, "volume": 297707.0}, {"date": "2025-01-28", "close": 8.04, "volume": 158281.0}, {"date": "2025-01-29", "close": 7.85, "volume": 170587.0}, {"date": "2025-01-30", "close": 7.73, "volume": 169523.0}, {"date": "2025-01-31", "close": 7.54, "volume": 237640.0}, {"date": "2025-02-03", "close": 7.38, "volume": 269544.0}, {"date": "2025-02-04", "close": 6.99, "volume": 247389.0}, {"date": "2025-02-05", "close": 7.33, "volume": 205714.0}, {"date": "2025-02-06", "close": 7.01, "volume": 186366.0}, {"date": "2025-02-07", "close": 6.81, "volume": 206377.0}, {"date": "2025-02-10", "close": 6.82, "volume": 234529.0}, {"date": "2025-02-11", "close": 6.68, "volume": 213539.0}, {"date": "2025-02-12", "close": 6.75, "volume": 207270.0}, {"date": "2025-02-13", "close": 6.705, "volume": 308773.0}, {"date": "2025-02-14", "close": 6.73, "volume": 170868.0}, {"date": "2025-02-18", "close": 6.77, "volume": 209456.0}, {"date": "2025-02-19", "close": 6.89, "volume": 256206.0}, {"date": "2025-02-20", "close": 6.63, "volume": 225206.0}, {"date": "2025-02-21", "close": 6.22, "volume": 260059.0}, {"date": "2025-02-24", "close": 6.33, "volume": 295223.0}, {"date": "2025-02-25", "close": 6.05, "volume": 294979.0}, {"date": "2025-02-26", "close": 5.95, "volume": 351467.0}, {"date": "2025-02-27", "close": 5.65, "volume": 294914.0}, {"date": "2025-02-28", "close": 5.57, "volume": 322671.0}, {"date": "2025-03-03", "close": 4.795, "volume": 554983.0}, {"date": "2025-03-04", "close": 5.06, "volume": 965660.0}, {"date": "2025-03-05", "close": 6.61, "volume": 1163660.0}, {"date": "2025-03-06", "close": 6.66, "volume": 601516.0}, {"date": "2025-03-07", "close": 6.23, "volume": 386284.0}, {"date": "2025-03-10", "close": 4.7, "volume": 1414125.0}, {"date": "2025-03-11", "close": 6.65, "volume": 1520424.0}, {"date": "2025-03-12", "close": 7.04, "volume": 1150064.0}, {"date": "2025-03-13", "close": 6.24, "volume": 420338.0}, {"date": "2025-03-14", "close": 6.41, "volume": 281454.0}, {"date": "2025-03-17", "close": 6.485, "volume": 322557.0}, {"date": "2025-03-18", "close": 6.17, "volume": 728833.0}, {"date": "2025-03-19", "close": 5.84, "volume": 558901.0}, {"date": "2025-03-20", "close": 5.77, "volume": 277504.0}, {"date": "2025-03-21", "close": 5.69, "volume": 397749.0}, {"date": "2025-03-24", "close": 7.1, "volume": 1325766.0}, {"date": "2025-03-25", "close": 6.24, "volume": 605163.0}, {"date": "2025-03-26", "close": 6.22, "volume": 311568.0}, {"date": "2025-03-27", "close": 6.24, "volume": 290238.0}, {"date": "2025-03-28", "close": 6.09, "volume": 272876.0}, {"date": "2025-03-31", "close": 6.08, "volume": 1241319.0}, {"date": "2025-04-01", "close": 6.09, "volume": 626035.0}, {"date": "2025-04-02", "close": 6.16, "volume": 343570.0}, {"date": "2025-04-03", "close": 5.44, "volume": 441514.0}, {"date": "2025-04-04", "close": 5.345, "volume": 711747.0}, {"date": "2025-04-07", "close": 5.49, "volume": 500334.0}, {"date": "2025-04-08", "close": 4.95, "volume": 510219.0}, {"date": "2025-04-09", "close": 5.36, "volume": 793504.0}, {"date": "2025-04-10", "close": 5.23, "volume": 544248.0}, {"date": "2025-04-11", "close": 5.77, "volume": 401488.0}, {"date": "2025-04-14", "close": 5.66, "volume": 367731.0}, {"date": "2025-04-15", "close": 5.62, "volume": 548581.0}, {"date": "2025-04-16", "close": 5.61, "volume": 546647.0}, {"date": "2025-04-17", "close": 5.545, "volume": 406571.0}, {"date": "2025-04-21", "close": 5.52, "volume": 358434.0}, {"date": "2025-04-22", "close": 5.56, "volume": 595097.0}, {"date": "2025-04-23", "close": 5.59, "volume": 399738.0}, {"date": "2025-04-24", "close": 5.89, "volume": 595365.0}, {"date": "2025-04-25", "close": 5.76, "volume": 379786.0}, {"date": "2025-04-28", "close": 5.7, "volume": 345424.0}, {"date": "2025-04-29", "close": 5.62, "volume": 296632.0}, {"date": "2025-04-30", "close": 5.58, "volume": 399369.0}, {"date": "2025-05-01", "close": 5.46, "volume": 268163.0}, {"date": "2025-05-02", "close": 5.86, "volume": 345885.0}, {"date": "2025-05-05", "close": 5.79, "volume": 319809.0}, {"date": "2025-05-06", "close": 5.54, "volume": 468885.0}, {"date": "2025-05-07", "close": 5.66, "volume": 322215.0}, {"date": "2025-05-08", "close": 6.98, "volume": 1109250.0}, {"date": "2025-05-09", "close": 7.07, "volume": 549907.0}, {"date": "2025-05-12", "close": 7.15, "volume": 785615.0}, {"date": "2025-05-13", "close": 6.98, "volume": 290166.0}, {"date": "2025-05-14", "close": 6.47, "volume": 400349.0}, {"date": "2025-05-15", "close": 6.73, "volume": 744442.0}, {"date": "2025-05-16", "close": 6.68, "volume": 475735.0}, {"date": "2025-05-19", "close": 6.58, "volume": 400594.0}, {"date": "2025-05-20", "close": 6.74, "volume": 501747.0}, {"date": "2025-05-21", "close": 6.14, "volume": 623202.0}, {"date": "2025-05-22", "close": 6.22, "volume": 308650.0}, {"date": "2025-05-23", "close": 6.04, "volume": 253099.0}, {"date": "2025-05-27", "close": 6.03, "volume": 337494.0}, {"date": "2025-05-28", "close": 5.9, "volume": 193079.0}, {"date": "2025-05-29", "close": 5.95, "volume": 217380.0}, {"date": "2025-05-30", "close": 6.01, "volume": 338127.0}, {"date": "2025-06-02", "close": 5.4, "volume": 700491.0}, {"date": "2025-06-03", "close": 5.84, "volume": 415461.0}, {"date": "2025-06-04", "close": 6.18, "volume": 387235.0}, {"date": "2025-06-05", "close": 6.66, "volume": 532878.0}, {"date": "2025-06-06", "close": 7.0, "volume": 622086.0}, {"date": "2025-06-09", "close": 6.96, "volume": 489470.0}, {"date": "2025-06-10", "close": 6.78, "volume": 423035.0}, {"date": "2025-06-11", "close": 6.91, "volume": 433503.0}, {"date": "2025-06-12", "close": 6.9, "volume": 424907.0}, {"date": "2025-06-13", "close": 6.67, "volume": 589576.0}, {"date": "2025-06-16", "close": 6.93, "volume": 591263.0}, {"date": "2025-06-17", "close": 6.74, "volume": 884279.0}, {"date": "2025-06-18", "close": 6.78, "volume": 601907.0}, {"date": "2025-06-20", "close": 6.37, "volume": 607874.0}, {"date": "2025-06-23", "close": 6.56, "volume": 572917.0}, {"date": "2025-06-24", "close": 7.3, "volume": 723702.0}, {"date": "2025-06-25", "close": 7.14, "volume": 533975.0}, {"date": "2025-06-26", "close": 7.29, "volume": 299695.0}, {"date": "2025-06-27", "close": 7.41, "volume": 1888642.0}, {"date": "2025-06-30", "close": 7.46, "volume": 514915.0}, {"date": "2025-07-01", "close": 7.31, "volume": 430854.0}, {"date": "2025-07-02", "close": 7.44, "volume": 427632.0}, {"date": "2025-07-03", "close": 7.66, "volume": 190914.0}, {"date": "2025-07-07", "close": 7.29, "volume": 472596.0}, {"date": "2025-07-08", "close": 7.6, "volume": 330576.0}, {"date": "2025-07-09", "close": 7.49, "volume": 455191.0}, {"date": "2025-07-10", "close": 7.51, "volume": 260538.0}, {"date": "2025-07-11", "close": 7.55, "volume": 289700.0}, {"date": "2025-07-14", "close": 7.5, "volume": 328355.0}, {"date": "2025-07-15", "close": 7.33, "volume": 460630.0}, {"date": "2025-07-16", "close": 7.45, "volume": 274443.0}, {"date": "2025-07-17", "close": 7.43, "volume": 349338.0}, {"date": "2025-07-18", "close": 7.19, "volume": 405560.0}, {"date": "2025-07-21", "close": 6.71, "volume": 403462.0}, {"date": "2025-07-22", "close": 7.43, "volume": 507282.0}, {"date": "2025-07-23", "close": 7.81, "volume": 512655.0}, {"date": "2025-07-24", "close": 7.98, "volume": 604882.0}, {"date": "2025-07-25", "close": 7.85, "volume": 665310.0}, {"date": "2025-07-28", "close": 7.65, "volume": 434844.0}, {"date": "2025-07-29", "close": 7.56, "volume": 693342.0}, {"date": "2025-07-30", "close": 7.54, "volume": 364522.0}, {"date": "2025-07-31", "close": 7.33, "volume": 354086.0}, {"date": "2025-08-01", "close": 7.27, "volume": 485962.0}, {"date": "2025-08-04", "close": 7.16, "volume": 375795.0}, {"date": "2025-08-05", "close": 6.74, "volume": 651537.0}, {"date": "2025-08-06", "close": 8.75, "volume": 9690858.0}, {"date": "2025-08-07", "close": 8.2, "volume": 1628959.0}, {"date": "2025-08-08", "close": 7.56, "volume": 981896.0}, {"date": "2025-08-11", "close": 8.09, "volume": 1061286.0}, {"date": "2025-08-12", "close": 8.49, "volume": 904010.0}, {"date": "2025-08-13", "close": 9.08, "volume": 1006068.0}, {"date": "2025-08-14", "close": 8.85, "volume": 578247.0}, {"date": "2025-08-15", "close": 8.61, "volume": 461136.0}, {"date": "2025-08-18", "close": 8.79, "volume": 492779.0}, {"date": "2025-08-19", "close": 8.72, "volume": 434226.0}, {"date": "2025-08-20", "close": 8.66, "volume": 469714.0}, {"date": "2025-08-21", "close": 8.5, "volume": 517787.0}, {"date": "2025-08-22", "close": 8.97, "volume": 441342.0}, {"date": "2025-08-25", "close": 8.81, "volume": 339986.0}, {"date": "2025-08-26", "close": 8.79, "volume": 274221.0}, {"date": "2025-08-27", "close": 8.77, "volume": 427627.0}, {"date": "2025-08-28", "close": 8.69, "volume": 315426.0}, {"date": "2025-08-29", "close": 8.86, "volume": 518536.0}, {"date": "2025-09-02", "close": 8.81, "volume": 776562.0}, {"date": "2025-09-03", "close": 8.5, "volume": 461685.0}, {"date": "2025-09-04", "close": 8.85, "volume": 751818.0}, {"date": "2025-09-05", "close": 10.35, "volume": 1057381.0}, {"date": "2025-09-08", "close": 10.04, "volume": 807663.0}, {"date": "2025-09-09", "close": 9.85, "volume": 645314.0}, {"date": "2025-09-10", "close": 9.59, "volume": 638460.0}, {"date": "2025-09-11", "close": 9.47, "volume": 534466.0}, {"date": "2025-09-12", "close": 8.64, "volume": 1081497.0}, {"date": "2025-09-15", "close": 8.77, "volume": 779722.0}, {"date": "2025-09-16", "close": 8.99, "volume": 519814.0}, {"date": "2025-09-17", "close": 8.87, "volume": 541489.0}, {"date": "2025-09-18", "close": 10.05, "volume": 1024342.0}, {"date": "2025-09-19", "close": 9.97, "volume": 786394.0}, {"date": "2025-09-22", "close": 10.13, "volume": 480980.0}, {"date": "2025-09-23", "close": 9.81, "volume": 416550.0}, {"date": "2025-09-24", "close": 9.56, "volume": 462176.0}, {"date": "2025-09-25", "close": 9.44, "volume": 486202.0}, {"date": "2025-09-26", "close": 9.2, "volume": 496144.0}, {"date": "2025-09-29", "close": 9.41, "volume": 558683.0}, {"date": "2025-09-30", "close": 9.48, "volume": 466416.0}, {"date": "2025-10-01", "close": 9.5, "volume": 515761.0}, {"date": "2025-10-02", "close": 9.36, "volume": 380886.0}, {"date": "2025-10-03", "close": 9.68, "volume": 473590.0}, {"date": "2025-10-06", "close": 9.98, "volume": 648567.0}, {"date": "2025-10-07", "close": 9.8, "volume": 484976.0}, {"date": "2025-10-08", "close": 10.06, "volume": 351777.0}, {"date": "2025-10-09", "close": 9.94, "volume": 371079.0}, {"date": "2025-10-10", "close": 9.3, "volume": 492451.0}, {"date": "2025-10-13", "close": 9.4, "volume": 342074.0}, {"date": "2025-10-14", "close": 9.32, "volume": 296541.0}, {"date": "2025-10-15", "close": 10.01, "volume": 959830.0}, {"date": "2025-10-16", "close": 10.71, "volume": 2943664.0}, {"date": "2025-10-17", "close": 10.12, "volume": 1714562.0}, {"date": "2025-10-20", "close": 10.54, "volume": 451233.0}, {"date": "2025-10-21", "close": 10.15, "volume": 414847.0}, {"date": "2025-10-22", "close": 10.1, "volume": 672176.0}, {"date": "2025-10-23", "close": 10.63, "volume": 389049.0}, {"date": "2025-10-24", "close": 10.76, "volume": 663860.0}, {"date": "2025-10-27", "close": 10.4, "volume": 631170.0}, {"date": "2025-10-28", "close": 9.04, "volume": 1716663.0}, {"date": "2025-10-29", "close": 9.24, "volume": 748383.0}, {"date": "2025-10-30", "close": 9.0, "volume": 565233.0}, {"date": "2025-10-31", "close": 9.24, "volume": 398272.0}, {"date": "2025-11-03", "close": 9.04, "volume": 659635.0}, {"date": "2025-11-04", "close": 9.22, "volume": 1315037.0}, {"date": "2025-11-05", "close": 8.53, "volume": 1515831.0}, {"date": "2025-11-06", "close": 8.33, "volume": 473640.0}, {"date": "2025-11-07", "close": 8.38, "volume": 494756.0}, {"date": "2025-11-10", "close": 8.54, "volume": 362545.0}, {"date": "2025-11-11", "close": 8.85, "volume": 1106403.0}, {"date": "2025-11-12", "close": 8.83, "volume": 404041.0}, {"date": "2025-11-13", "close": 8.76, "volume": 721089.0}, {"date": "2025-11-14", "close": 8.67, "volume": 464051.0}, {"date": "2025-11-17", "close": 8.51, "volume": 414354.0}, {"date": "2025-11-18", "close": 8.39, "volume": 698143.0}, {"date": "2025-11-19", "close": 8.46, "volume": 394672.0}, {"date": "2025-11-20", "close": 8.37, "volume": 541725.0}, {"date": "2025-11-21", "close": 8.78, "volume": 1427765.0}, {"date": "2025-11-24", "close": 9.5, "volume": 716825.0}, {"date": "2025-11-25", "close": 9.69, "volume": 708269.0}, {"date": "2025-11-26", "close": 9.6, "volume": 423689.0}, {"date": "2025-11-28", "close": 9.62, "volume": 265628.0}, {"date": "2025-12-01", "close": 9.21, "volume": 568905.0}, {"date": "2025-12-02", "close": 9.21, "volume": 485731.0}, {"date": "2025-12-03", "close": 9.41, "volume": 435868.0}, {"date": "2025-12-04", "close": 9.88, "volume": 488466.0}, {"date": "2025-12-05", "close": 9.54, "volume": 495084.0}, {"date": "2025-12-08", "close": 9.56, "volume": 654782.0}, {"date": "2025-12-09", "close": 9.99, "volume": 609713.0}, {"date": "2025-12-10", "close": 10.06, "volume": 773552.0}, {"date": "2025-12-11", "close": 9.64, "volume": 591762.0}, {"date": "2025-12-12", "close": 9.4, "volume": 655483.0}, {"date": "2025-12-15", "close": 9.24, "volume": 564179.0}, {"date": "2025-12-16", "close": 9.24, "volume": 610891.0}, {"date": "2025-12-17", "close": 9.32, "volume": 546915.0}, {"date": "2025-12-18", "close": 9.44, "volume": 330241.0}, {"date": "2025-12-19", "close": 9.42, "volume": 571883.0}, {"date": "2025-12-22", "close": 9.75, "volume": 449482.0}, {"date": "2025-12-23", "close": 9.74, "volume": 326406.0}, {"date": "2025-12-24", "close": 9.77, "volume": 114759.0}, {"date": "2025-12-26", "close": 9.66, "volume": 255829.0}, {"date": "2025-12-29", "close": 9.55, "volume": 291835.0}, {"date": "2025-12-30", "close": 9.64, "volume": 271749.0}, {"date": "2025-12-31", "close": 9.6, "volume": 264449.0}, {"date": "2026-01-02", "close": 9.56, "volume": 289332.0}, {"date": "2026-01-05", "close": 9.83, "volume": 301461.0}, {"date": "2026-01-06", "close": 10.02, "volume": 359976.0}, {"date": "2026-01-07", "close": 10.66, "volume": 596183.0}, {"date": "2026-01-08", "close": 10.5, "volume": 332538.0}, {"date": "2026-01-09", "close": 10.56, "volume": 346558.0}, {"date": "2026-01-12", "close": 10.65, "volume": 388575.0}, {"date": "2026-01-13", "close": 10.74, "volume": 245197.0}, {"date": "2026-01-14", "close": 10.89, "volume": 319633.0}, {"date": "2026-01-15", "close": 11.27, "volume": 519824.0}, {"date": "2026-01-16", "close": 11.03, "volume": 414035.0}, {"date": "2026-01-20", "close": 10.75, "volume": 379089.0}, {"date": "2026-01-21", "close": 10.98, "volume": 416309.0}, {"date": "2026-01-22", "close": 10.93, "volume": 381189.0}, {"date": "2026-01-23", "close": 10.39, "volume": 324238.0}, {"date": "2026-01-26", "close": 10.14, "volume": 225368.0}, {"date": "2026-01-27", "close": 10.23, "volume": 247504.0}, {"date": "2026-01-28", "close": 9.78, "volume": 274003.0}, {"date": "2026-01-29", "close": 9.44, "volume": 212266.0}, {"date": "2026-01-30", "close": 9.51, "volume": 332500.0}, {"date": "2026-02-02", "close": 9.62, "volume": 532787.0}, {"date": "2026-02-03", "close": 9.43, "volume": 441780.0}, {"date": "2026-02-04", "close": 9.3, "volume": 387988.0}, {"date": "2026-02-05", "close": 8.6, "volume": 382584.0}, {"date": "2026-02-06", "close": 8.72, "volume": 277250.0}, {"date": "2026-02-09", "close": 8.61, "volume": 330271.0}, {"date": "2026-02-10", "close": 8.7, "volume": 235434.0}, {"date": "2026-02-11", "close": 8.5, "volume": 301849.0}, {"date": "2026-02-12", "close": 8.24, "volume": 505983.0}, {"date": "2026-02-13", "close": 8.35, "volume": 340213.0}, {"date": "2026-02-17", "close": 8.47, "volume": 342500.0}, {"date": "2026-02-18", "close": 8.56, "volume": 345246.0}, {"date": "2026-02-19", "close": 8.67, "volume": 209505.0}, {"date": "2026-02-20", "close": 8.44, "volume": 302138.0}, {"date": "2026-02-23", "close": 8.14, "volume": 327489.0}, {"date": "2026-02-24", "close": 8.27, "volume": 275208.0}, {"date": "2026-02-25", "close": 8.48, "volume": 418793.0}, {"date": "2026-02-26", "close": 8.53, "volume": 222068.0}, {"date": "2026-02-27", "close": 8.42, "volume": 266755.0}, {"date": "2026-03-02", "close": 8.21, "volume": 446060.0}, {"date": "2026-03-03", "close": 8.49, "volume": 775681.0}, {"date": "2026-03-04", "close": 8.74, "volume": 754501.0}, {"date": "2026-03-05", "close": 8.36, "volume": 435569.0}, {"date": "2026-03-06", "close": 8.09, "volume": 622277.0}, {"date": "2026-03-09", "close": 8.09, "volume": 430011.0}, {"date": "2026-03-10", "close": 7.88, "volume": 497818.0}, {"date": "2026-03-11", "close": 8.01, "volume": 364262.0}, {"date": "2026-03-12", "close": 7.72, "volume": 535569.0}, {"date": "2026-03-13", "close": 7.82, "volume": 445608.0}, {"date": "2026-03-16", "close": 8.0, "volume": 578199.0}, {"date": "2026-03-17", "close": 8.36, "volume": 401727.0}, {"date": "2026-03-18", "close": 8.12, "volume": 535042.0}, {"date": "2026-03-19", "close": 8.29, "volume": 443132.0}, {"date": "2026-03-20", "close": 8.04, "volume": 514502.0}, {"date": "2026-03-23", "close": 8.15, "volume": 549868.0}, {"date": "2026-03-24", "close": 8.15, "volume": 375943.0}, {"date": "2026-03-25", "close": 8.41, "volume": 325345.0}, {"date": "2026-03-26", "close": 8.21, "volume": 462812.0}, {"date": "2026-03-27", "close": 7.82, "volume": 320278.0}, {"date": "2026-03-30", "close": 7.89, "volume": 410551.0}, {"date": "2026-03-31", "close": 8.28, "volume": 469177.0}, {"date": "2026-04-01", "close": 8.51, "volume": 381313.0}, {"date": "2026-04-02", "close": 8.77, "volume": 238983.0}, {"date": "2026-04-06", "close": 9.22, "volume": 600381.0}, {"date": "2026-04-07", "close": 9.21, "volume": 340688.0}, {"date": "2026-04-08", "close": 9.23, "volume": 295863.0}, {"date": "2026-04-09", "close": 9.76, "volume": 471139.0}, {"date": "2026-04-10", "close": 9.67, "volume": 467438.0}, {"date": "2026-04-13", "close": 9.64, "volume": 874864.0}, {"date": "2026-04-14", "close": 9.95, "volume": 554710.0}, {"date": "2026-04-15", "close": 10.07, "volume": 303301.0}, {"date": "2026-04-16", "close": 10.17, "volume": 289515.0}, {"date": "2026-04-17", "close": 10.35, "volume": 392708.0}, {"date": "2026-04-20", "close": 10.59, "volume": 730483.0}, {"date": "2026-04-21", "close": 10.68, "volume": 368494.0}, {"date": "2026-04-22", "close": 10.52, "volume": 610071.0}, {"date": "2026-04-23", "close": 10.17, "volume": 430091.0}, {"date": "2026-04-24", "close": 10.59, "volume": 243936.0}, {"date": "2026-04-27", "close": 10.38, "volume": 377205.0}, {"date": "2026-04-28", "close": 10.1, "volume": 418035.0}, {"date": "2026-04-29", "close": 9.8, "volume": 465275.0}, {"date": "2026-04-30", "close": 10.26, "volume": 341636.0}, {"date": "2026-05-01", "close": 10.35, "volume": 314243.0}, {"date": "2026-05-04", "close": 10.21, "volume": 619892.0}, {"date": "2026-05-05", "close": 12.19, "volume": 2210072.0}, {"date": "2026-05-06", "close": 12.69, "volume": 1342253.0}, {"date": "2026-05-07", "close": 12.76, "volume": 962938.0}, {"date": "2026-05-08", "close": 13.6, "volume": 838015.0}, {"date": "2026-05-11", "close": 13.17, "volume": 720976.0}, {"date": "2026-05-12", "close": 13.04, "volume": 493753.0}, {"date": "2026-05-13", "close": 13.25, "volume": 582808.0}, {"date": "2026-05-14", "close": 13.23, "volume": 409447.0}, {"date": "2026-05-15", "close": 13.14, "volume": 439712.0}, {"date": "2026-05-18", "close": 13.31, "volume": 383881.0}, {"date": "2026-05-19", "close": 13.03, "volume": 326097.0}, {"date": "2026-05-20", "close": 14.07, "volume": 2003665.0}, {"date": "2026-05-21", "close": 14.22, "volume": 1137663.0}, {"date": "2026-05-22", "close": 14.0, "volume": 451752.0}, {"date": "2026-05-26", "close": 13.96, "volume": 448301.0}, {"date": "2026-05-27", "close": 14.02, "volume": 524004.0}, {"date": "2026-05-28", "close": 15.25, "volume": 2695264.0}, {"date": "2026-05-29", "close": 15.69, "volume": 1636947.0}, {"date": "2026-06-01", "close": 15.99, "volume": 1047422.0}, {"date": "2026-06-02", "close": 15.74, "volume": 853798.0}, {"date": "2026-06-03", "close": 16.5, "volume": 2211459.0}, {"date": "2026-06-04", "close": 16.16, "volume": 1163810.0}, {"date": "2026-06-05", "close": 15.7, "volume": 710826.0}, {"date": "2026-06-08", "close": 15.48, "volume": 573283.0}, {"date": "2026-06-09", "close": 15.19, "volume": 1012307.0}, {"date": "2026-06-10", "close": 14.77, "volume": 680668.0}, {"date": "2026-06-11", "close": 14.38, "volume": 1527560.0}, {"date": "2026-06-12", "close": 14.62, "volume": 502107.0}, {"date": "2026-06-15", "close": 14.83, "volume": 544969.0}, {"date": "2026-06-16", "close": 14.71, "volume": 483002.0}, {"date": "2026-06-17", "close": 14.57, "volume": 679359.0}, {"date": "2026-06-18", "close": 15.01, "volume": 525452.0}, {"date": "2026-06-22", "close": 14.77, "volume": 477942.0}, {"date": "2026-06-23", "close": 14.76, "volume": 443681.0}, {"date": "2026-06-24", "close": 15.52, "volume": 1543431.0}, {"date": "2026-06-25", "close": 15.88, "volume": 736630.0}, {"date": "2026-06-26", "close": 16.0, "volume": 1731277.0}, {"date": "2026-06-29", "close": 16.28, "volume": 964728.0}, {"date": "2026-06-30", "close": 15.7, "volume": 958076.0}, {"date": "2026-07-01", "close": 15.86, "volume": 1141128.0}, {"date": "2026-07-02", "close": 15.49, "volume": 602360.0}, {"date": "2026-07-06", "close": 15.23, "volume": 538382.0}, {"date": "2026-07-07", "close": 15.06, "volume": 785416.0}, {"date": "2026-07-08", "close": 15.26, "volume": 525738.0}, {"date": "2026-07-09", "close": 15.72, "volume": 640882.0}, {"date": "2026-07-10", "close": 16.17, "volume": 540098.0}, {"date": "2026-07-13", "close": 15.71, "volume": 524950.0}, {"date": "2026-07-14", "close": 16.07, "volume": 501274.0}, {"date": "2026-07-15", "close": 16.57, "volume": 1121046.0}, {"date": "2026-07-16", "close": 16.49, "volume": 736431.0}, {"date": "2026-07-17", "close": 16.51, "volume": 702118.0}, {"date": "2026-07-20", "close": 15.71, "volume": 541043.0}, {"date": "2026-07-21", "close": 16.24, "volume": 973427.0}, {"date": "2026-07-22", "close": 16.42, "volume": 600138.0}, {"date": "2026-07-23", "close": 16.03, "volume": 799231.0}, {"date": "2026-07-24", "close": 15.37, "volume": 589825.0}, {"date": "2026-07-27", "close": 15.15, "volume": 783452.0}, {"date": "2026-07-28", "close": 15.17, "volume": 448170.0}, {"date": "2026-07-29", "close": 14.93, "volume": 556346.0}, {"date": "2026-07-30", "close": 15.33, "volume": 373321.0}, {"date": "2026-07-31", "close": 15.09, "volume": 396076.0}, {"date": "2026-08-03", "close": 15.49, "volume": 424495.0}, {"date": "2026-08-04", "close": 15.22, "volume": 581097.0}, {"date": "2026-08-05", "close": 15.25, "volume": 363989.0}, {"date": "2026-08-06", "close": 14.71, "volume": 635073.0}, {"date": "2026-08-07", "close": 15.12, "volume": 1069240.0}], "refreshing": true}