{"ticker": "DLTH", "overview": {"cik": "1649744", "ticker": "DLTH", "name": "DULUTH HOLDINGS INC.", "industry": "Retail-Apparel & Accessory Stores", "country": "United States", "sic": "5600", "announcements": [{"form": "10-Q", "date": "2026-06-09", "title": "Quarterly report", "accession": "0001193125-26-263821", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-261847", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-260960", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-260662", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000308", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000307", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000306", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000305", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000304", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000303", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-247719", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-14", "title": "Form SCHEDULE 13D/A", "accession": "0000892712-26-000247", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000240", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000232", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000231", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-21", "title": "Form ARS", "accession": "0001193125-26-165278", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-21", "title": "Form DEFA14A", "accession": "0001193125-26-165240", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-21", "title": "Proxy statement", "accession": "0001193125-26-165206", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000199", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000198", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000197", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000188", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000187", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-25", "title": "Form SCHEDULE 13D/A", "accession": "0000892712-26-000182", "price_sensitive": false}, {"form": "4", "date": "2026-03-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000181", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DLTH", "has_prices": true, "as_of": "2026-10-30", "last": 4.39, "prev_close": 4.4, "change": -0.010000000000000675, "change_pct": -0.002272727272727426, "session_volume": 83887.0, "vwap_5": 4.234137585029169, "vwap_20": 4.054307049946328, "vwap_60": 4.27880222567291, "vwap_250": 3.426454039991887, "high_52w": 4.77, "low_52w": 2.07, "avg_volume_20": 63348.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000892712-26-000322", "src": "INSIDERS", "ticker": "DLTH", "cik": "1649744", "company": "DULUTH HOLDINGS INC.", "company_raw": "DULUTH HOLDINGS INC.", "who": "Garth N. Weber", "who_key": "Weber Garth N.", "role": "SVP of Brand and Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1772.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Apparel & Accessory Stores", "country": "United States", "headline": "Insider files routine paperwork on DLTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649744/000089271226000322/0000892712-26-000322-index.htm", "trade_date": "2026-07-25", "timestamp": "2026-07-25", "mins": 144940}, {"id": "13DG-0000892712-26-000247", "src": "13DG", "ticker": "DLTH", "cik": "1649744", "company": "DULUTH HOLDINGS INC.", "company_raw": "DULUTH HOLDINGS INC.", "who": "Duluth Holdings Inc.", "who_key": "DULUTH HOLDINGS INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Apparel & Accessory Stores", "country": "United States", "headline": "DULUTH HOLDINGS INC. moves to a 6.8% activist stake in DLTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1649744/0000892712-26-000247-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "13DG-0001815572-26-000008", "src": "13DG", "ticker": "DLTH", "cik": "1649744", "company": "DULUTH HOLDINGS INC.", "company_raw": "DULUTH HOLDINGS INC.", "who": "Askeladden Capital Management LLC", "who_key": "ASKELADDEN CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Apparel & Accessory Stores", "country": "United States", "headline": "ASKELADDEN CAPITAL MANAGEMENT LLC moves to a 4.9% passive stake in DLTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1815572/0001815572-26-000008-index.htm", "trade_date": "2026-08-07", "timestamp": "2024-08-09", "mins": 1174540}, {"id": "13DG-0001815572-26-000009", "src": "13DG", "ticker": "DLTH", "cik": "1649744", "company": "DULUTH HOLDINGS INC.", "company_raw": "DULUTH HOLDINGS INC.", "who": "Askeladden Capital Management LLC", "who_key": "ASKELADDEN CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Apparel & Accessory Stores", "country": "United States", "headline": "ASKELADDEN CAPITAL MANAGEMENT LLC moves to a 4.9% passive stake in DLTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1815572/0001815572-26-000009-index.htm", "trade_date": "2026-08-07", "timestamp": "2024-08-09", "mins": 1174540}], "recent_buys": [], "institutional": [{"id": "13DG-0001815572-26-000008", "src": "13DG", "ticker": "DLTH", "cik": "1649744", "company": "DULUTH HOLDINGS INC.", "company_raw": "DULUTH HOLDINGS INC.", "who": "Askeladden Capital Management LLC", "who_key": "ASKELADDEN CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Apparel & Accessory Stores", "country": "United States", "headline": "ASKELADDEN CAPITAL MANAGEMENT LLC moves to a 4.9% passive stake in DLTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1815572/0001815572-26-000008-index.htm", "trade_date": "2026-08-07", "timestamp": "2024-08-09", "mins": 1174540}, {"id": "13DG-0001815572-26-000009", "src": "13DG", "ticker": "DLTH", "cik": "1649744", "company": "DULUTH HOLDINGS INC.", "company_raw": "DULUTH HOLDINGS INC.", "who": "Askeladden Capital Management LLC", "who_key": "ASKELADDEN CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Apparel & Accessory Stores", "country": "United States", "headline": "ASKELADDEN CAPITAL MANAGEMENT LLC moves to a 4.9% passive stake in DLTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1815572/0001815572-26-000009-index.htm", "trade_date": "2026-08-07", "timestamp": "2024-08-09", "mins": 1174540}, {"id": "13DG-0000892712-26-000247", "src": "13DG", "ticker": "DLTH", "cik": "1649744", "company": "DULUTH HOLDINGS INC.", "company_raw": "DULUTH HOLDINGS INC.", "who": "Duluth Holdings Inc.", "who_key": "DULUTH HOLDINGS INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Apparel & Accessory Stores", "country": "United States", "headline": "DULUTH HOLDINGS INC. moves to a 6.8% activist stake in DLTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1649744/0000892712-26-000247-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}], "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": "Duluth Holdings Inc. - Class B Common Stock", "new_value": "DULUTH HOLDINGS INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001649744", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001649744", "applied": 1, "detected_at": "2026-09-11T14:34:31.869468"}]}, "key_people": [], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-06-09", "title": "Quarterly report", "accession": "0001193125-26-263821", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-261847", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-260960", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-260662", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000308", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000307", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000306", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000305", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000304", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000303", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-247719", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-14", "title": "Form SCHEDULE 13D/A", "accession": "0000892712-26-000247", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000240", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000232", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000231", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-21", "title": "Form ARS", "accession": "0001193125-26-165278", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-21", "title": "Form DEFA14A", "accession": "0001193125-26-165240", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-21", "title": "Proxy statement", "accession": "0001193125-26-165206", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000199", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000198", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000197", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000188", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000187", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-25", "title": "Form SCHEDULE 13D/A", "accession": "0000892712-26-000182", "price_sensitive": false}, {"form": "4", "date": "2026-03-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000181", "price_sensitive": false}], "performance": {"ticker": "DLTH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 27.15, "volume": 250007.0}, {"date": "2016-11-01", "close": 27.0, "volume": 607811.0}, {"date": "2016-11-02", "close": 26.94, "volume": 233797.0}, {"date": "2016-11-03", "close": 26.81, "volume": 214692.0}, {"date": "2016-11-04", "close": 26.99, "volume": 225162.0}, {"date": "2016-11-07", "close": 27.29, "volume": 199137.0}, {"date": "2016-11-08", "close": 26.86, "volume": 241912.0}, {"date": "2016-11-09", "close": 28.04, "volume": 175625.0}, {"date": "2016-11-10", "close": 29.75, "volume": 127169.0}, {"date": "2016-11-11", "close": 30.38, "volume": 208944.0}, {"date": "2016-11-14", "close": 31.94, "volume": 206107.0}, {"date": "2016-11-15", "close": 31.72, "volume": 126362.0}, {"date": "2016-11-16", "close": 31.55, "volume": 123320.0}, {"date": "2016-11-17", "close": 32.78, "volume": 112707.0}, {"date": "2016-11-18", "close": 32.25, "volume": 403168.0}, {"date": "2016-11-21", "close": 32.47, "volume": 130998.0}, {"date": "2016-11-22", "close": 33.49, "volume": 115490.0}, {"date": "2016-11-23", "close": 33.84, "volume": 142103.0}, {"date": "2016-11-25", "close": 35.25, "volume": 65914.0}, {"date": "2016-11-28", "close": 37.64, "volume": 312243.0}, {"date": "2016-11-29", "close": 35.0, "volume": 547213.0}, {"date": "2016-11-30", "close": 33.51, "volume": 608937.0}, {"date": "2016-12-01", "close": 33.53, "volume": 229782.0}, {"date": "2016-12-02", "close": 32.88, "volume": 365901.0}, {"date": "2016-12-05", "close": 34.06, "volume": 410007.0}, {"date": "2016-12-06", "close": 33.92, "volume": 254608.0}, {"date": "2016-12-07", "close": 33.95, "volume": 317843.0}, {"date": "2016-12-08", "close": 37.04, "volume": 705819.0}, {"date": "2016-12-09", "close": 28.55, "volume": 2814542.0}, {"date": "2016-12-12", "close": 28.8, "volume": 655570.0}, {"date": "2016-12-13", "close": 27.56, "volume": 481399.0}, {"date": "2016-12-14", "close": 27.85, "volume": 380507.0}, {"date": "2016-12-15", "close": 26.93, "volume": 643628.0}, {"date": "2016-12-16", "close": 25.01, "volume": 658659.0}, {"date": "2016-12-19", "close": 25.35, "volume": 392449.0}, {"date": "2016-12-20", "close": 27.2, "volume": 549500.0}, {"date": "2016-12-21", "close": 26.66, "volume": 192590.0}, {"date": "2016-12-22", "close": 26.36, "volume": 261127.0}, {"date": "2016-12-23", "close": 26.12, "volume": 115614.0}, {"date": "2016-12-27", "close": 26.17, "volume": 201011.0}, {"date": "2016-12-28", "close": 25.53, "volume": 167715.0}, {"date": "2016-12-29", "close": 25.45, "volume": 178588.0}, {"date": "2016-12-30", "close": 25.4, "volume": 175697.0}, {"date": "2017-01-03", "close": 26.19, "volume": 303796.0}, {"date": "2017-01-04", "close": 26.77, "volume": 321956.0}, {"date": "2017-01-05", "close": 25.84, "volume": 408650.0}, {"date": "2017-01-06", "close": 25.91, "volume": 221591.0}, {"date": "2017-01-09", "close": 25.79, "volume": 303266.0}, {"date": "2017-01-10", "close": 26.5, "volume": 175077.0}, {"date": "2017-01-11", "close": 25.96, "volume": 203148.0}, {"date": "2017-01-12", "close": 25.62, "volume": 179986.0}, {"date": "2017-01-13", "close": 25.57, "volume": 143375.0}, {"date": "2017-01-17", "close": 25.67, "volume": 272891.0}, {"date": "2017-01-18", "close": 25.08, "volume": 272429.0}, {"date": "2017-01-19", "close": 24.23, "volume": 245746.0}, {"date": "2017-01-20", "close": 24.25, "volume": 194974.0}, {"date": "2017-01-23", "close": 23.31, "volume": 208528.0}, {"date": "2017-01-24", "close": 23.19, "volume": 333003.0}, {"date": "2017-01-25", "close": 23.69, "volume": 179847.0}, {"date": "2017-01-26", "close": 23.36, "volume": 162079.0}, {"date": "2017-01-27", "close": 22.97, "volume": 211788.0}, {"date": "2017-01-30", "close": 22.28, "volume": 379662.0}, {"date": "2017-01-31", "close": 22.62, "volume": 233657.0}, {"date": "2017-02-01", "close": 22.77, "volume": 190738.0}, {"date": "2017-02-02", "close": 22.96, "volume": 151299.0}, {"date": "2017-02-03", "close": 22.73, "volume": 142803.0}, {"date": "2017-02-06", "close": 22.77, "volume": 186463.0}, {"date": "2017-02-07", "close": 22.2, "volume": 171880.0}, {"date": "2017-02-08", "close": 22.29, "volume": 177429.0}, {"date": "2017-02-09", "close": 23.03, "volume": 87622.0}, {"date": "2017-02-10", "close": 23.43, "volume": 94592.0}, {"date": "2017-02-13", "close": 23.17, "volume": 85437.0}, {"date": "2017-02-14", "close": 22.87, "volume": 72798.0}, {"date": "2017-02-15", "close": 22.5, "volume": 135076.0}, {"date": "2017-02-16", "close": 22.23, "volume": 93717.0}, {"date": "2017-02-17", "close": 22.1, "volume": 128604.0}, {"date": "2017-02-21", "close": 21.51, "volume": 243732.0}, {"date": "2017-02-22", "close": 21.15, "volume": 343813.0}, {"date": "2017-02-23", "close": 20.11, "volume": 235729.0}, {"date": "2017-02-24", "close": 21.51, "volume": 384706.0}, {"date": "2017-02-27", "close": 21.21, "volume": 342331.0}, {"date": "2017-02-28", "close": 21.09, "volume": 396466.0}, {"date": "2017-03-01", "close": 21.05, "volume": 207463.0}, {"date": "2017-03-02", "close": 20.3, "volume": 229795.0}, {"date": "2017-03-03", "close": 19.63, "volume": 275556.0}, {"date": "2017-03-06", "close": 19.09, "volume": 343631.0}, {"date": "2017-03-07", "close": 18.78, "volume": 178345.0}, {"date": "2017-03-08", "close": 19.04, "volume": 256012.0}, {"date": "2017-03-09", "close": 18.76, "volume": 220080.0}, {"date": "2017-03-10", "close": 18.83, "volume": 276872.0}, {"date": "2017-03-13", "close": 18.96, "volume": 178827.0}, {"date": "2017-03-14", "close": 18.74, "volume": 114296.0}, {"date": "2017-03-15", "close": 19.2, "volume": 217369.0}, {"date": "2017-03-16", "close": 18.43, "volume": 302558.0}, {"date": "2017-03-17", "close": 18.85, "volume": 247750.0}, {"date": "2017-03-20", "close": 19.3, "volume": 466151.0}, {"date": "2017-03-21", "close": 19.26, "volume": 519682.0}, {"date": "2017-03-22", "close": 22.02, "volume": 3375912.0}, {"date": "2017-03-23", "close": 22.37, "volume": 480848.0}, {"date": "2017-03-24", "close": 22.76, "volume": 463156.0}, {"date": "2017-03-27", "close": 21.62, "volume": 415324.0}, {"date": "2017-03-28", "close": 21.58, "volume": 334715.0}, {"date": "2017-03-29", "close": 21.89, "volume": 223296.0}, {"date": "2017-03-30", "close": 21.59, "volume": 246278.0}, {"date": "2017-03-31", "close": 21.29, "volume": 161105.0}, {"date": "2017-04-03", "close": 20.85, "volume": 331216.0}, {"date": "2017-04-04", "close": 20.7, "volume": 235270.0}, {"date": "2017-04-05", "close": 20.48, "volume": 367850.0}, {"date": "2017-04-06", "close": 20.96, "volume": 345577.0}, {"date": "2017-04-07", "close": 20.57, "volume": 181391.0}, {"date": "2017-04-10", "close": 20.63, "volume": 198091.0}, {"date": "2017-04-11", "close": 21.15, "volume": 208748.0}, {"date": "2017-04-12", "close": 20.99, "volume": 152093.0}, {"date": "2017-04-13", "close": 20.62, "volume": 153101.0}, {"date": "2017-04-17", "close": 20.23, "volume": 393425.0}, {"date": "2017-04-18", "close": 20.2, "volume": 153638.0}, {"date": "2017-04-19", "close": 20.33, "volume": 327652.0}, {"date": "2017-04-20", "close": 20.46, "volume": 213780.0}, {"date": "2017-04-21", "close": 20.83, "volume": 260846.0}, {"date": "2017-04-24", "close": 20.84, "volume": 203623.0}, {"date": "2017-04-25", "close": 21.51, "volume": 292847.0}, {"date": "2017-04-26", "close": 21.85, "volume": 279462.0}, {"date": "2017-04-27", "close": 22.6, "volume": 708638.0}, {"date": "2017-04-28", "close": 22.15, "volume": 510435.0}, {"date": "2017-05-01", "close": 21.56, "volume": 316814.0}, {"date": "2017-05-02", "close": 21.35, "volume": 197707.0}, {"date": "2017-05-03", "close": 20.9, "volume": 149336.0}, {"date": "2017-05-04", "close": 20.83, "volume": 121707.0}, {"date": "2017-05-05", "close": 21.13, "volume": 111324.0}, {"date": "2017-05-08", "close": 21.63, "volume": 174556.0}, {"date": "2017-05-09", "close": 21.87, "volume": 126074.0}, {"date": "2017-05-10", "close": 21.88, "volume": 109730.0}, {"date": "2017-05-11", "close": 21.23, "volume": 121019.0}, {"date": "2017-05-12", "close": 21.17, "volume": 184424.0}, {"date": "2017-05-15", "close": 21.6, "volume": 143845.0}, {"date": "2017-05-16", "close": 21.39, "volume": 181154.0}, {"date": "2017-05-17", "close": 20.88, "volume": 176905.0}, {"date": "2017-05-18", "close": 20.64, "volume": 220502.0}, {"date": "2017-05-19", "close": 20.22, "volume": 311576.0}, {"date": "2017-05-22", "close": 21.19, "volume": 224320.0}, {"date": "2017-05-23", "close": 20.53, "volume": 209600.0}, {"date": "2017-05-24", "close": 19.69, "volume": 381116.0}, {"date": "2017-05-25", "close": 19.37, "volume": 235247.0}, {"date": "2017-05-26", "close": 19.79, "volume": 184310.0}, {"date": "2017-05-30", "close": 19.54, "volume": 121287.0}, {"date": "2017-05-31", "close": 19.52, "volume": 169492.0}, {"date": "2017-06-01", "close": 20.13, "volume": 251889.0}, {"date": "2017-06-02", "close": 19.96, "volume": 244816.0}, {"date": "2017-06-05", "close": 20.63, "volume": 274270.0}, {"date": "2017-06-06", "close": 20.57, "volume": 748810.0}, {"date": "2017-06-07", "close": 16.75, "volume": 3433430.0}, {"date": "2017-06-08", "close": 17.08, "volume": 1198454.0}, {"date": "2017-06-09", "close": 16.6, "volume": 986535.0}, {"date": "2017-06-12", "close": 16.91, "volume": 562122.0}, {"date": "2017-06-13", "close": 17.29, "volume": 330727.0}, {"date": "2017-06-14", "close": 17.61, "volume": 321271.0}, {"date": "2017-06-15", "close": 17.1, "volume": 273846.0}, {"date": "2017-06-16", "close": 17.21, "volume": 396718.0}, {"date": "2017-06-19", "close": 17.4, "volume": 254411.0}, {"date": "2017-06-20", "close": 17.45, "volume": 329385.0}, {"date": "2017-06-21", "close": 16.43, "volume": 433038.0}, {"date": "2017-06-22", "close": 16.76, "volume": 260616.0}, {"date": "2017-06-23", "close": 17.06, "volume": 302536.0}, {"date": "2017-06-26", "close": 17.24, "volume": 395166.0}, {"date": "2017-06-27", "close": 17.81, "volume": 376757.0}, {"date": "2017-06-28", "close": 17.87, "volume": 399434.0}, {"date": "2017-06-29", "close": 18.09, "volume": 186333.0}, {"date": "2017-06-30", "close": 18.21, "volume": 170045.0}, {"date": "2017-07-03", "close": 18.25, "volume": 142073.0}, {"date": "2017-07-05", "close": 18.04, "volume": 185084.0}, {"date": "2017-07-06", "close": 17.53, "volume": 140417.0}, {"date": "2017-07-07", "close": 17.98, "volume": 174410.0}, {"date": "2017-07-10", "close": 17.7, "volume": 180745.0}, {"date": "2017-07-11", "close": 17.78, "volume": 163947.0}, {"date": "2017-07-12", "close": 18.03, "volume": 150206.0}, {"date": "2017-07-13", "close": 18.97, "volume": 381909.0}, {"date": "2017-07-14", "close": 19.01, "volume": 190028.0}, {"date": "2017-07-17", "close": 18.97, "volume": 345060.0}, {"date": "2017-07-18", "close": 18.87, "volume": 282382.0}, {"date": "2017-07-19", "close": 19.07, "volume": 258880.0}, {"date": "2017-07-20", "close": 19.13, "volume": 158698.0}, {"date": "2017-07-21", "close": 19.48, "volume": 270345.0}, {"date": "2017-07-24", "close": 19.44, "volume": 109235.0}, {"date": "2017-07-25", "close": 19.5, "volume": 158847.0}, {"date": "2017-07-26", "close": 19.61, "volume": 133863.0}, {"date": "2017-07-27", "close": 19.77, "volume": 267371.0}, {"date": "2017-07-28", "close": 19.56, "volume": 115430.0}, {"date": "2017-07-31", "close": 19.38, "volume": 120501.0}, {"date": "2017-08-01", "close": 19.33, "volume": 213462.0}, {"date": "2017-08-02", "close": 19.34, "volume": 133355.0}, {"date": "2017-08-03", "close": 19.23, "volume": 132464.0}, {"date": "2017-08-04", "close": 19.4, "volume": 147477.0}, {"date": "2017-08-07", "close": 19.44, "volume": 110611.0}, {"date": "2017-08-08", "close": 19.22, "volume": 132525.0}, {"date": "2017-08-09", "close": 19.09, "volume": 97372.0}, {"date": "2017-08-10", "close": 18.89, "volume": 109732.0}, {"date": "2017-08-11", "close": 19.01, "volume": 98391.0}, {"date": "2017-08-14", "close": 18.95, "volume": 97204.0}, {"date": "2017-08-15", "close": 18.76, "volume": 229761.0}, {"date": "2017-08-16", "close": 19.08, "volume": 72375.0}, {"date": "2017-08-17", "close": 18.96, "volume": 170297.0}, {"date": "2017-08-18", "close": 19.22, "volume": 277486.0}, {"date": "2017-08-21", "close": 19.25, "volume": 566934.0}, {"date": "2017-08-22", "close": 20.51, "volume": 436713.0}, {"date": "2017-08-23", "close": 20.02, "volume": 528127.0}, {"date": "2017-08-24", "close": 20.14, "volume": 204212.0}, {"date": "2017-08-25", "close": 20.57, "volume": 154298.0}, {"date": "2017-08-28", "close": 20.41, "volume": 207715.0}, {"date": "2017-08-29", "close": 19.64, "volume": 284308.0}, {"date": "2017-08-30", "close": 19.68, "volume": 187992.0}, {"date": "2017-08-31", "close": 19.59, "volume": 153326.0}, {"date": "2017-09-01", "close": 19.97, "volume": 275928.0}, {"date": "2017-09-05", "close": 19.75, "volume": 412242.0}, {"date": "2017-09-06", "close": 20.06, "volume": 1126488.0}, {"date": "2017-09-07", "close": 19.5, "volume": 340457.0}, {"date": "2017-09-08", "close": 19.3, "volume": 314295.0}, {"date": "2017-09-11", "close": 19.19, "volume": 184617.0}, {"date": "2017-09-12", "close": 19.29, "volume": 126797.0}, {"date": "2017-09-13", "close": 19.425, "volume": 256334.0}, {"date": "2017-09-14", "close": 19.22, "volume": 94075.0}, {"date": "2017-09-15", "close": 19.4, "volume": 236701.0}, {"date": "2017-09-18", "close": 19.46, "volume": 119634.0}, {"date": "2017-09-19", "close": 19.36, "volume": 120842.0}, {"date": "2017-09-20", "close": 19.39, "volume": 132366.0}, {"date": "2017-09-21", "close": 19.77, "volume": 134434.0}, {"date": "2017-09-22", "close": 19.62, "volume": 98285.0}, {"date": "2017-09-25", "close": 19.71, "volume": 99750.0}, {"date": "2017-09-26", "close": 20.38, "volume": 345101.0}, {"date": "2017-09-27", "close": 20.31, "volume": 109063.0}, {"date": "2017-09-28", "close": 20.24, "volume": 89341.0}, {"date": "2017-09-29", "close": 20.29, "volume": 81550.0}, {"date": "2017-10-02", "close": 20.61, "volume": 160943.0}, {"date": "2017-10-03", "close": 20.65, "volume": 106276.0}, {"date": "2017-10-04", "close": 20.325, "volume": 96389.0}, {"date": "2017-10-05", "close": 20.65, "volume": 82997.0}, {"date": "2017-10-06", "close": 20.5, "volume": 64529.0}, {"date": "2017-10-09", "close": 20.34, "volume": 90132.0}, {"date": "2017-10-10", "close": 20.33, "volume": 115171.0}, {"date": "2017-10-11", "close": 19.89, "volume": 113728.0}, {"date": "2017-10-12", "close": 19.58, "volume": 629555.0}, {"date": "2017-10-13", "close": 18.96, "volume": 322385.0}, {"date": "2017-10-16", "close": 19.22, "volume": 109734.0}, {"date": "2017-10-17", "close": 19.28, "volume": 94542.0}, {"date": "2017-10-18", "close": 19.08, "volume": 202319.0}, {"date": "2017-10-19", "close": 19.57, "volume": 201148.0}, {"date": "2017-10-20", "close": 19.93, "volume": 127910.0}, {"date": "2017-10-23", "close": 20.35, "volume": 185702.0}, {"date": "2017-10-24", "close": 20.26, "volume": 164088.0}, {"date": "2017-10-25", "close": 20.25, "volume": 85492.0}, {"date": "2017-10-26", "close": 20.42, "volume": 151010.0}, {"date": "2017-10-27", "close": 20.24, "volume": 271952.0}, {"date": "2017-10-30", "close": 20.3, "volume": 185056.0}, {"date": "2017-10-31", "close": 20.66, "volume": 172634.0}, {"date": "2017-11-01", "close": 19.64, "volume": 577518.0}, {"date": "2017-11-02", "close": 18.35, "volume": 479094.0}, {"date": "2017-11-03", "close": 18.0, "volume": 301653.0}, {"date": "2017-11-06", "close": 17.92, "volume": 197414.0}, {"date": "2017-11-07", "close": 17.48, "volume": 241145.0}, {"date": "2017-11-08", "close": 16.95, "volume": 210704.0}, {"date": "2017-11-09", "close": 17.68, "volume": 243544.0}, {"date": "2017-11-10", "close": 17.67, "volume": 172474.0}, {"date": "2017-11-13", "close": 17.3, "volume": 113557.0}, {"date": "2017-11-14", "close": 17.62, "volume": 189371.0}, {"date": "2017-11-15", "close": 17.35, "volume": 164998.0}, {"date": "2017-11-16", "close": 17.84, "volume": 166234.0}, {"date": "2017-11-17", "close": 18.14, "volume": 140538.0}, {"date": "2017-11-20", "close": 18.17, "volume": 115102.0}, {"date": "2017-11-21", "close": 18.05, "volume": 102005.0}, {"date": "2017-11-22", "close": 18.22, "volume": 101816.0}, {"date": "2017-11-24", "close": 18.2, "volume": 42050.0}, {"date": "2017-11-27", "close": 18.58, "volume": 227602.0}, {"date": "2017-11-28", "close": 19.04, "volume": 135931.0}, {"date": "2017-11-29", "close": 19.49, "volume": 193448.0}, {"date": "2017-11-30", "close": 18.99, "volume": 201481.0}, {"date": "2017-12-01", "close": 18.89, "volume": 274659.0}, {"date": "2017-12-04", "close": 18.8, "volume": 312085.0}, {"date": "2017-12-05", "close": 18.73, "volume": 302145.0}, {"date": "2017-12-06", "close": 19.28, "volume": 584629.0}, {"date": "2017-12-07", "close": 16.005, "volume": 3054224.0}, {"date": "2017-12-08", "close": 16.16, "volume": 886155.0}, {"date": "2017-12-11", "close": 16.16, "volume": 755201.0}, {"date": "2017-12-12", "close": 15.57, "volume": 664396.0}, {"date": "2017-12-13", "close": 15.5, "volume": 372617.0}, {"date": "2017-12-14", "close": 15.21, "volume": 490898.0}, {"date": "2017-12-15", "close": 15.73, "volume": 385458.0}, {"date": "2017-12-18", "close": 16.37, "volume": 458435.0}, {"date": "2017-12-19", "close": 16.8, "volume": 457266.0}, {"date": "2017-12-20", "close": 17.08, "volume": 353266.0}, {"date": "2017-12-21", "close": 17.6, "volume": 479184.0}, {"date": "2017-12-22", "close": 17.72, "volume": 321103.0}, {"date": "2017-12-26", "close": 17.82, "volume": 177389.0}, {"date": "2017-12-27", "close": 17.93, "volume": 217759.0}, {"date": "2017-12-28", "close": 17.78, "volume": 188401.0}, {"date": "2017-12-29", "close": 17.85, "volume": 258767.0}, {"date": "2018-01-02", "close": 18.94, "volume": 375280.0}, {"date": "2018-01-03", "close": 18.54, "volume": 423802.0}, {"date": "2018-01-04", "close": 18.08, "volume": 439893.0}, {"date": "2018-01-05", "close": 18.13, "volume": 225521.0}, {"date": "2018-01-08", "close": 18.25, "volume": 135200.0}, {"date": "2018-01-09", "close": 17.95, "volume": 225399.0}, {"date": "2018-01-10", "close": 17.99, "volume": 403132.0}, {"date": "2018-01-11", "close": 17.88, "volume": 284633.0}, {"date": "2018-01-12", "close": 17.82, "volume": 310282.0}, {"date": "2018-01-16", "close": 17.44, "volume": 283743.0}, {"date": "2018-01-17", "close": 17.51, "volume": 310706.0}, {"date": "2018-01-18", "close": 17.51, "volume": 201570.0}, {"date": "2018-01-19", "close": 18.28, "volume": 195902.0}, {"date": "2018-01-22", "close": 18.59, "volume": 178469.0}, {"date": "2018-01-23", "close": 18.31, "volume": 159778.0}, {"date": "2018-01-24", "close": 18.24, "volume": 194215.0}, {"date": "2018-01-25", "close": 18.4, "volume": 159027.0}, {"date": "2018-01-26", "close": 18.68, "volume": 153789.0}, {"date": "2018-01-29", "close": 18.74, "volume": 104483.0}, {"date": "2018-01-30", "close": 18.1, "volume": 117458.0}, {"date": "2018-01-31", "close": 17.61, "volume": 120399.0}, {"date": "2018-02-01", "close": 17.09, "volume": 270280.0}, {"date": "2018-02-02", "close": 16.83, "volume": 226561.0}, {"date": "2018-02-05", "close": 16.52, "volume": 252769.0}, {"date": "2018-02-06", "close": 16.57, "volume": 310513.0}, {"date": "2018-02-07", "close": 17.08, "volume": 258548.0}, {"date": "2018-02-08", "close": 16.94, "volume": 264041.0}, {"date": "2018-02-09", "close": 16.86, "volume": 178141.0}, {"date": "2018-02-12", "close": 17.2, "volume": 140767.0}, {"date": "2018-02-13", "close": 17.4, "volume": 170606.0}, {"date": "2018-02-14", "close": 17.91, "volume": 105314.0}, {"date": "2018-02-15", "close": 18.18, "volume": 131130.0}, {"date": "2018-02-16", "close": 18.01, "volume": 107108.0}, {"date": "2018-02-20", "close": 17.45, "volume": 130580.0}, {"date": "2018-02-21", "close": 17.5, "volume": 113702.0}, {"date": "2018-02-22", "close": 17.75, "volume": 174550.0}, {"date": "2018-02-23", "close": 17.85, "volume": 149547.0}, {"date": "2018-02-26", "close": 18.28, "volume": 164155.0}, {"date": "2018-02-27", "close": 17.26, "volume": 150897.0}, {"date": "2018-02-28", "close": 16.82, "volume": 152799.0}, {"date": "2018-03-01", "close": 17.02, "volume": 204047.0}, {"date": "2018-03-02", "close": 17.86, "volume": 148679.0}, {"date": "2018-03-05", "close": 18.07, "volume": 140784.0}, {"date": "2018-03-06", "close": 18.7, "volume": 409081.0}, {"date": "2018-03-07", "close": 18.35, "volume": 179403.0}, {"date": "2018-03-08", "close": 18.24, "volume": 112041.0}, {"date": "2018-03-09", "close": 17.98, "volume": 168873.0}, {"date": "2018-03-12", "close": 18.29, "volume": 115962.0}, {"date": "2018-03-13", "close": 18.39, "volume": 201638.0}, {"date": "2018-03-14", "close": 18.74, "volume": 196125.0}, {"date": "2018-03-15", "close": 18.74, "volume": 243331.0}, {"date": "2018-03-16", "close": 18.69, "volume": 184634.0}, {"date": "2018-03-19", "close": 18.85, "volume": 456962.0}, {"date": "2018-03-20", "close": 16.82, "volume": 1721617.0}, {"date": "2018-03-21", "close": 17.99, "volume": 697325.0}, {"date": "2018-03-22", "close": 17.74, "volume": 282121.0}, {"date": "2018-03-23", "close": 17.94, "volume": 458828.0}, {"date": "2018-03-26", "close": 18.2, "volume": 447018.0}, {"date": "2018-03-27", "close": 18.26, "volume": 350103.0}, {"date": "2018-03-28", "close": 18.33, "volume": 349953.0}, {"date": "2018-03-29", "close": 18.73, "volume": 254580.0}, {"date": "2018-04-02", "close": 18.57, "volume": 325821.0}, {"date": "2018-04-03", "close": 18.83, "volume": 223250.0}, {"date": "2018-04-04", "close": 19.46, "volume": 213157.0}, {"date": "2018-04-05", "close": 20.1, "volume": 249510.0}, {"date": "2018-04-06", "close": 19.44, "volume": 267960.0}, {"date": "2018-04-09", "close": 18.87, "volume": 160995.0}, {"date": "2018-04-10", "close": 19.39, "volume": 121386.0}, {"date": "2018-04-11", "close": 19.47, "volume": 111837.0}, {"date": "2018-04-12", "close": 19.52, "volume": 151204.0}, {"date": "2018-04-13", "close": 19.24, "volume": 142073.0}, {"date": "2018-04-16", "close": 18.96, "volume": 239147.0}, {"date": "2018-04-17", "close": 19.01, "volume": 163776.0}, {"date": "2018-04-18", "close": 19.2, "volume": 174352.0}, {"date": "2018-04-19", "close": 19.19, "volume": 142635.0}, {"date": "2018-04-20", "close": 18.29, "volume": 198504.0}, {"date": "2018-04-23", "close": 17.87, "volume": 162854.0}, {"date": "2018-04-24", "close": 17.64, "volume": 103310.0}, {"date": "2018-04-25", "close": 17.36, "volume": 130736.0}, {"date": "2018-04-26", "close": 17.48, "volume": 91827.0}, {"date": "2018-04-27", "close": 17.52, "volume": 88120.0}, {"date": "2018-04-30", "close": 17.35, "volume": 117036.0}, {"date": "2018-05-01", "close": 17.23, "volume": 255611.0}, {"date": "2018-05-02", "close": 17.32, "volume": 119961.0}, {"date": "2018-05-03", "close": 17.06, "volume": 122787.0}, {"date": "2018-05-04", "close": 17.11, "volume": 100799.0}, {"date": "2018-05-07", "close": 16.87, "volume": 112111.0}, {"date": "2018-05-08", "close": 17.12, "volume": 85564.0}, {"date": "2018-05-09", "close": 17.14, "volume": 117623.0}, {"date": "2018-05-10", "close": 17.43, "volume": 122735.0}, {"date": "2018-05-11", "close": 17.61, "volume": 223050.0}, {"date": "2018-05-14", "close": 17.02, "volume": 196564.0}, {"date": "2018-05-15", "close": 17.09, "volume": 134007.0}, {"date": "2018-05-16", "close": 17.05, "volume": 143556.0}, {"date": "2018-05-17", "close": 17.49, "volume": 485752.0}, {"date": "2018-05-18", "close": 17.0, "volume": 117662.0}, {"date": "2018-05-21", "close": 17.24, "volume": 124418.0}, {"date": "2018-05-22", "close": 17.1, "volume": 149811.0}, {"date": "2018-05-23", "close": 17.16, "volume": 86730.0}, {"date": "2018-05-24", "close": 17.34, "volume": 104505.0}, {"date": "2018-05-25", "close": 17.8, "volume": 102719.0}, {"date": "2018-05-29", "close": 17.185, "volume": 200818.0}, {"date": "2018-05-30", "close": 17.26, "volume": 142642.0}, {"date": "2018-05-31", "close": 17.34, "volume": 111174.0}, {"date": "2018-06-01", "close": 17.94, "volume": 290761.0}, {"date": "2018-06-04", "close": 19.13, "volume": 838066.0}, {"date": "2018-06-05", "close": 18.71, "volume": 827859.0}, {"date": "2018-06-06", "close": 18.0, "volume": 344834.0}, {"date": "2018-06-07", "close": 17.78, "volume": 255399.0}, {"date": "2018-06-08", "close": 18.09, "volume": 338757.0}, {"date": "2018-06-11", "close": 18.4, "volume": 225546.0}, {"date": "2018-06-12", "close": 19.14, "volume": 215404.0}, {"date": "2018-06-13", "close": 19.55, "volume": 248905.0}, {"date": "2018-06-14", "close": 20.04, "volume": 848044.0}, {"date": "2018-06-15", "close": 20.48, "volume": 297585.0}, {"date": "2018-06-18", "close": 21.14, "volume": 337160.0}, {"date": "2018-06-19", "close": 21.6, "volume": 352307.0}, {"date": "2018-06-20", "close": 22.73, "volume": 359714.0}, {"date": "2018-06-21", "close": 22.69, "volume": 325865.0}, {"date": "2018-06-22", "close": 22.01, "volume": 480901.0}, {"date": "2018-06-25", "close": 21.58, "volume": 225243.0}, {"date": "2018-06-26", "close": 22.64, "volume": 406248.0}, {"date": "2018-06-27", "close": 22.55, "volume": 292832.0}, {"date": "2018-06-28", "close": 23.65, "volume": 410938.0}, {"date": "2018-06-29", "close": 23.79, "volume": 553979.0}, {"date": "2018-07-02", "close": 24.8, "volume": 382189.0}, {"date": "2018-07-03", "close": 24.8, "volume": 194064.0}, {"date": "2018-07-05", "close": 24.69, "volume": 183960.0}, {"date": "2018-07-06", "close": 24.76, "volume": 200947.0}, {"date": "2018-07-09", "close": 24.21, "volume": 210337.0}, {"date": "2018-07-10", "close": 24.16, "volume": 154840.0}, {"date": "2018-07-11", "close": 24.39, "volume": 172158.0}, {"date": "2018-07-12", "close": 24.48, "volume": 133786.0}, {"date": "2018-07-13", "close": 24.42, "volume": 63310.0}, {"date": "2018-07-16", "close": 24.36, "volume": 141200.0}, {"date": "2018-07-17", "close": 24.36, "volume": 116501.0}, {"date": "2018-07-18", "close": 24.45, "volume": 81865.0}, {"date": "2018-07-19", "close": 24.96, "volume": 106711.0}, {"date": "2018-07-20", "close": 25.02, "volume": 137419.0}, {"date": "2018-07-23", "close": 25.22, "volume": 97554.0}, {"date": "2018-07-24", "close": 24.47, "volume": 261830.0}, {"date": "2018-07-25", "close": 24.71, "volume": 159089.0}, {"date": "2018-07-26", "close": 24.28, "volume": 97697.0}, {"date": "2018-07-27", "close": 23.16, "volume": 148770.0}, {"date": "2018-07-30", "close": 23.04, "volume": 85352.0}, {"date": "2018-07-31", "close": 23.02, "volume": 114359.0}, {"date": "2018-08-01", "close": 22.85, "volume": 106713.0}, {"date": "2018-08-02", "close": 23.31, "volume": 93903.0}, {"date": "2018-08-03", "close": 23.63, "volume": 53216.0}, {"date": "2018-08-06", "close": 23.6, "volume": 72287.0}, {"date": "2018-08-07", "close": 23.96, "volume": 71301.0}, {"date": "2018-08-08", "close": 24.39, "volume": 88599.0}, {"date": "2018-08-09", "close": 24.63, "volume": 87875.0}, {"date": "2018-08-10", "close": 25.48, "volume": 196033.0}, {"date": "2018-08-13", "close": 25.33, "volume": 144903.0}, {"date": "2018-08-14", "close": 26.83, "volume": 231203.0}, {"date": "2018-08-15", "close": 26.74, "volume": 183960.0}, {"date": "2018-08-16", "close": 27.66, "volume": 325947.0}, {"date": "2018-08-17", "close": 28.33, "volume": 286244.0}, {"date": "2018-08-20", "close": 29.13, "volume": 235271.0}, {"date": "2018-08-21", "close": 29.15, "volume": 190293.0}, {"date": "2018-08-22", "close": 28.61, "volume": 140090.0}, {"date": "2018-08-23", "close": 28.68, "volume": 167538.0}, {"date": "2018-08-24", "close": 28.27, "volume": 119522.0}, {"date": "2018-08-27", "close": 27.68, "volume": 177309.0}, {"date": "2018-08-28", "close": 28.1, "volume": 113336.0}, {"date": "2018-08-29", "close": 28.11, "volume": 137148.0}, {"date": "2018-08-30", "close": 28.19, "volume": 100982.0}, {"date": "2018-08-31", "close": 28.94, "volume": 146435.0}, {"date": "2018-09-04", "close": 30.19, "volume": 480624.0}, {"date": "2018-09-05", "close": 34.21, "volume": 851047.0}, {"date": "2018-09-06", "close": 32.02, "volume": 632787.0}, {"date": "2018-09-07", "close": 33.14, "volume": 265381.0}, {"date": "2018-09-10", "close": 32.5, "volume": 257782.0}, {"date": "2018-09-11", "close": 32.53, "volume": 236988.0}, {"date": "2018-09-12", "close": 32.7, "volume": 186348.0}, {"date": "2018-09-13", "close": 32.37, "volume": 117719.0}, {"date": "2018-09-14", "close": 31.7, "volume": 152281.0}, {"date": "2018-09-17", "close": 31.33, "volume": 204444.0}, {"date": "2018-09-18", "close": 31.29, "volume": 196747.0}, {"date": "2018-09-19", "close": 31.26, "volume": 215420.0}, {"date": "2018-09-20", "close": 30.47, "volume": 147512.0}, {"date": "2018-09-21", "close": 29.81, "volume": 282117.0}, {"date": "2018-09-24", "close": 29.71, "volume": 179230.0}, {"date": "2018-09-25", "close": 30.28, "volume": 131987.0}, {"date": "2018-09-26", "close": 30.88, "volume": 158435.0}, {"date": "2018-09-27", "close": 31.33, "volume": 132271.0}, {"date": "2018-09-28", "close": 31.46, "volume": 105330.0}, {"date": "2018-10-01", "close": 30.33, "volume": 190375.0}, {"date": "2018-10-02", "close": 30.04, "volume": 190909.0}, {"date": "2018-10-03", "close": 30.0, "volume": 200239.0}, {"date": "2018-10-04", "close": 29.69, "volume": 156002.0}, {"date": "2018-10-05", "close": 28.93, "volume": 141320.0}, {"date": "2018-10-08", "close": 29.02, "volume": 92398.0}, {"date": "2018-10-09", "close": 28.17, "volume": 133675.0}, {"date": "2018-10-10", "close": 28.13, "volume": 310883.0}, {"date": "2018-10-11", "close": 28.07, "volume": 173671.0}, {"date": "2018-10-12", "close": 28.94, "volume": 127354.0}, {"date": "2018-10-15", "close": 29.05, "volume": 91417.0}, {"date": "2018-10-16", "close": 29.69, "volume": 73507.0}, {"date": "2018-10-17", "close": 29.58, "volume": 135271.0}, {"date": "2018-10-18", "close": 28.75, "volume": 140184.0}, {"date": "2018-10-19", "close": 28.8, "volume": 205108.0}, {"date": "2018-10-22", "close": 30.03, "volume": 155885.0}, {"date": "2018-10-23", "close": 29.34, "volume": 273221.0}, {"date": "2018-10-24", "close": 28.25, "volume": 277560.0}, {"date": "2018-10-25", "close": 28.46, "volume": 100510.0}, {"date": "2018-10-26", "close": 29.17, "volume": 142783.0}, {"date": "2018-10-29", "close": 28.64, "volume": 101879.0}, {"date": "2018-10-30", "close": 31.06, "volume": 208093.0}, {"date": "2018-10-31", "close": 30.73, "volume": 318846.0}, {"date": "2018-11-01", "close": 31.09, "volume": 203018.0}, {"date": "2018-11-02", "close": 32.14, "volume": 231714.0}, {"date": "2018-11-05", "close": 32.18, "volume": 174486.0}, {"date": "2018-11-06", "close": 32.46, "volume": 162934.0}, {"date": "2018-11-07", "close": 31.08, "volume": 285237.0}, {"date": "2018-11-08", "close": 31.01, "volume": 126299.0}, {"date": "2018-11-09", "close": 31.13, "volume": 183879.0}, {"date": "2018-11-12", "close": 29.99, "volume": 178987.0}, {"date": "2018-11-13", "close": 30.71, "volume": 174293.0}, {"date": "2018-11-14", "close": 31.31, "volume": 226840.0}, {"date": "2018-11-15", "close": 30.55, "volume": 129017.0}, {"date": "2018-11-16", "close": 30.58, "volume": 203880.0}, {"date": "2018-11-19", "close": 29.89, "volume": 133207.0}, {"date": "2018-11-20", "close": 27.33, "volume": 355693.0}, {"date": "2018-11-21", "close": 26.89, "volume": 144430.0}, {"date": "2018-11-23", "close": 27.07, "volume": 81612.0}, {"date": "2018-11-26", "close": 28.6, "volume": 270843.0}, {"date": "2018-11-27", "close": 29.39, "volume": 209381.0}, {"date": "2018-11-28", "close": 31.46, "volume": 198981.0}, {"date": "2018-11-29", "close": 31.81, "volume": 171873.0}, {"date": "2018-11-30", "close": 31.38, "volume": 248058.0}, {"date": "2018-12-03", "close": 32.39, "volume": 174145.0}, {"date": "2018-12-04", "close": 31.04, "volume": 216487.0}, {"date": "2018-12-06", "close": 30.365, "volume": 467260.0}, {"date": "2018-12-07", "close": 24.335, "volume": 443677.0}, {"date": "2018-12-10", "close": 24.34, "volume": 597517.0}, {"date": "2018-12-11", "close": 25.06, "volume": 212480.0}, {"date": "2018-12-12", "close": 26.09, "volume": 149065.0}, {"date": "2018-12-13", "close": 27.44, "volume": 258449.0}, {"date": "2018-12-14", "close": 27.65, "volume": 207355.0}, {"date": "2018-12-17", "close": 25.01, "volume": 337419.0}, {"date": "2018-12-18", "close": 25.59, "volume": 248437.0}, {"date": "2018-12-19", "close": 23.96, "volume": 330395.0}, {"date": "2018-12-20", "close": 22.89, "volume": 386182.0}, {"date": "2018-12-21", "close": 22.21, "volume": 319377.0}, {"date": "2018-12-24", "close": 21.9, "volume": 168790.0}, {"date": "2018-12-26", "close": 24.21, "volume": 287730.0}, {"date": "2018-12-27", "close": 24.69, "volume": 280287.0}, {"date": "2018-12-28", "close": 24.81, "volume": 240249.0}, {"date": "2018-12-31", "close": 25.23, "volume": 221142.0}, {"date": "2019-01-02", "close": 25.56, "volume": 159279.0}, {"date": "2019-01-03", "close": 24.21, "volume": 173256.0}, {"date": "2019-01-04", "close": 24.89, "volume": 281035.0}, {"date": "2019-01-07", "close": 25.4, "volume": 323523.0}, {"date": "2019-01-08", "close": 25.08, "volume": 155598.0}, {"date": "2019-01-09", "close": 25.04, "volume": 267195.0}, {"date": "2019-01-10", "close": 23.03, "volume": 399517.0}, {"date": "2019-01-11", "close": 24.08, "volume": 160074.0}, {"date": "2019-01-14", "close": 23.37, "volume": 119433.0}, {"date": "2019-01-15", "close": 23.99, "volume": 106675.0}, {"date": "2019-01-16", "close": 23.75, "volume": 184311.0}, {"date": "2019-01-17", "close": 23.67, "volume": 79131.0}, {"date": "2019-01-18", "close": 23.66, "volume": 149349.0}, {"date": "2019-01-22", "close": 19.97, "volume": 840971.0}, {"date": "2019-01-23", "close": 20.39, "volume": 422693.0}, {"date": "2019-01-24", "close": 21.93, "volume": 288670.0}, {"date": "2019-01-25", "close": 22.62, "volume": 188154.0}, {"date": "2019-01-28", "close": 23.03, "volume": 160117.0}, {"date": "2019-01-29", "close": 23.0, "volume": 184851.0}, {"date": "2019-01-30", "close": 22.91, "volume": 113204.0}, {"date": "2019-01-31", "close": 23.88, "volume": 204422.0}, {"date": "2019-02-01", "close": 23.48, "volume": 173905.0}, {"date": "2019-02-04", "close": 23.26, "volume": 134206.0}, {"date": "2019-02-05", "close": 24.19, "volume": 241528.0}, {"date": "2019-02-06", "close": 23.9, "volume": 126173.0}, {"date": "2019-02-07", "close": 23.27, "volume": 80994.0}, {"date": "2019-02-08", "close": 24.27, "volume": 163047.0}, {"date": "2019-02-11", "close": 25.0, "volume": 191241.0}, {"date": "2019-02-12", "close": 24.75, "volume": 171558.0}, {"date": "2019-02-13", "close": 24.52, "volume": 88869.0}, {"date": "2019-02-14", "close": 24.76, "volume": 99578.0}, {"date": "2019-02-15", "close": 24.91, "volume": 272839.0}, {"date": "2019-02-19", "close": 25.55, "volume": 156644.0}, {"date": "2019-02-20", "close": 25.93, "volume": 201126.0}, {"date": "2019-02-21", "close": 25.21, "volume": 64802.0}, {"date": "2019-02-22", "close": 26.15, "volume": 82274.0}, {"date": "2019-02-25", "close": 26.56, "volume": 140742.0}, {"date": "2019-02-26", "close": 26.44, "volume": 87585.0}, {"date": "2019-02-27", "close": 26.65, "volume": 85235.0}, {"date": "2019-02-28", "close": 25.4, "volume": 319690.0}, {"date": "2019-03-01", "close": 25.02, "volume": 324020.0}, {"date": "2019-03-04", "close": 24.47, "volume": 197316.0}, {"date": "2019-03-05", "close": 24.2, "volume": 389295.0}, {"date": "2019-03-06", "close": 22.12, "volume": 649074.0}, {"date": "2019-03-07", "close": 22.49, "volume": 237596.0}, {"date": "2019-03-08", "close": 22.44, "volume": 132830.0}, {"date": "2019-03-11", "close": 22.65, "volume": 191706.0}, {"date": "2019-03-12", "close": 22.52, "volume": 103771.0}, {"date": "2019-03-13", "close": 22.75, "volume": 124785.0}, {"date": "2019-03-14", "close": 22.4, "volume": 115967.0}, {"date": "2019-03-15", "close": 22.08, "volume": 279130.0}, {"date": "2019-03-18", "close": 21.88, "volume": 281555.0}, {"date": "2019-03-19", "close": 22.48, "volume": 124174.0}, {"date": "2019-03-20", "close": 22.76, "volume": 128545.0}, {"date": "2019-03-21", "close": 22.82, "volume": 116853.0}, {"date": "2019-03-22", "close": 22.06, "volume": 126998.0}, {"date": "2019-03-25", "close": 22.6, "volume": 105318.0}, {"date": "2019-03-26", "close": 23.49, "volume": 124698.0}, {"date": "2019-03-27", "close": 23.25, "volume": 112604.0}, {"date": "2019-03-28", "close": 23.89, "volume": 120798.0}, {"date": "2019-03-29", "close": 23.84, "volume": 172014.0}, {"date": "2019-04-01", "close": 24.41, "volume": 158913.0}, {"date": "2019-04-02", "close": 23.17, "volume": 179763.0}, {"date": "2019-04-03", "close": 23.66, "volume": 198594.0}, {"date": "2019-04-04", "close": 23.54, "volume": 904660.0}, {"date": "2019-04-05", "close": 17.6, "volume": 5994785.0}, {"date": "2019-04-08", "close": 17.7, "volume": 1541471.0}, {"date": "2019-04-09", "close": 17.24, "volume": 674244.0}, {"date": "2019-04-10", "close": 17.11, "volume": 535118.0}, {"date": "2019-04-11", "close": 17.08, "volume": 619360.0}, {"date": "2019-04-12", "close": 16.76, "volume": 605289.0}, {"date": "2019-04-15", "close": 16.88, "volume": 385257.0}, {"date": "2019-04-16", "close": 16.57, "volume": 324891.0}, {"date": "2019-04-17", "close": 16.28, "volume": 386749.0}, {"date": "2019-04-18", "close": 16.2, "volume": 365432.0}, {"date": "2019-04-22", "close": 16.49, "volume": 353126.0}, {"date": "2019-04-23", "close": 16.69, "volume": 509019.0}, {"date": "2019-04-24", "close": 16.57, "volume": 318535.0}, {"date": "2019-04-25", "close": 16.13, "volume": 371306.0}, {"date": "2019-04-26", "close": 16.48, "volume": 327796.0}, {"date": "2019-04-29", "close": 16.3, "volume": 277724.0}, {"date": "2019-04-30", "close": 15.92, "volume": 377910.0}, {"date": "2019-05-01", "close": 15.91, "volume": 307526.0}, {"date": "2019-05-02", "close": 15.82, "volume": 338664.0}, {"date": "2019-05-03", "close": 16.31, "volume": 540888.0}, {"date": "2019-05-06", "close": 16.6, "volume": 577802.0}, {"date": "2019-05-07", "close": 16.69, "volume": 587285.0}, {"date": "2019-05-08", "close": 16.62, "volume": 275487.0}, {"date": "2019-05-09", "close": 16.79, "volume": 338080.0}, {"date": "2019-05-10", "close": 16.7, "volume": 305429.0}, {"date": "2019-05-13", "close": 15.83, "volume": 509954.0}, {"date": "2019-05-14", "close": 16.12, "volume": 326275.0}, {"date": "2019-05-15", "close": 16.19, "volume": 339540.0}, {"date": "2019-05-16", "close": 16.1, "volume": 203645.0}, {"date": "2019-05-17", "close": 15.83, "volume": 311264.0}, {"date": "2019-05-20", "close": 15.81, "volume": 276856.0}, {"date": "2019-05-21", "close": 16.01, "volume": 191207.0}, {"date": "2019-05-22", "close": 15.72, "volume": 163621.0}, {"date": "2019-05-23", "close": 15.6, "volume": 167778.0}, {"date": "2019-05-24", "close": 15.99, "volume": 290665.0}, {"date": "2019-05-28", "close": 15.99, "volume": 351034.0}, {"date": "2019-05-29", "close": 15.49, "volume": 277413.0}, {"date": "2019-05-30", "close": 15.13, "volume": 282706.0}, {"date": "2019-05-31", "close": 14.95, "volume": 463357.0}, {"date": "2019-06-03", "close": 15.32, "volume": 327348.0}, {"date": "2019-06-04", "close": 15.72, "volume": 241071.0}, {"date": "2019-06-05", "close": 15.24, "volume": 282085.0}, {"date": "2019-06-06", "close": 15.55, "volume": 321678.0}, {"date": "2019-06-07", "close": 15.24, "volume": 439689.0}, {"date": "2019-06-10", "close": 15.34, "volume": 434578.0}, {"date": "2019-06-11", "close": 15.32, "volume": 477486.0}, {"date": "2019-06-12", "close": 15.07, "volume": 509758.0}, {"date": "2019-06-13", "close": 14.9, "volume": 1572914.0}, {"date": "2019-06-14", "close": 13.37, "volume": 1313164.0}, {"date": "2019-06-17", "close": 13.69, "volume": 770897.0}, {"date": "2019-06-18", "close": 13.96, "volume": 461776.0}, {"date": "2019-06-19", "close": 13.96, "volume": 361649.0}, {"date": "2019-06-20", "close": 13.99, "volume": 627865.0}, {"date": "2019-06-21", "close": 14.32, "volume": 599804.0}, {"date": "2019-06-24", "close": 13.79, "volume": 555913.0}, {"date": "2019-06-25", "close": 13.34, "volume": 492933.0}, {"date": "2019-06-26", "close": 13.2, "volume": 527140.0}, {"date": "2019-06-27", "close": 13.82, "volume": 495566.0}, {"date": "2019-06-28", "close": 13.59, "volume": 989497.0}, {"date": "2019-07-01", "close": 13.82, "volume": 517759.0}, {"date": "2019-07-02", "close": 13.73, "volume": 346008.0}, {"date": "2019-07-03", "close": 13.84, "volume": 218770.0}, {"date": "2019-07-05", "close": 13.94, "volume": 245315.0}, {"date": "2019-07-08", "close": 13.81, "volume": 227076.0}, {"date": "2019-07-09", "close": 13.42, "volume": 394295.0}, {"date": "2019-07-10", "close": 12.75, "volume": 942819.0}, {"date": "2019-07-11", "close": 12.82, "volume": 469748.0}, {"date": "2019-07-12", "close": 13.64, "volume": 1270831.0}, {"date": "2019-07-15", "close": 13.64, "volume": 768503.0}, {"date": "2019-07-16", "close": 13.64, "volume": 352714.0}, {"date": "2019-07-17", "close": 13.26, "volume": 664926.0}, {"date": "2019-07-18", "close": 12.79, "volume": 298169.0}, {"date": "2019-07-19", "close": 13.03, "volume": 418600.0}, {"date": "2019-07-22", "close": 12.53, "volume": 273032.0}, {"date": "2019-07-23", "close": 12.73, "volume": 368179.0}, {"date": "2019-07-24", "close": 12.81, "volume": 393471.0}, {"date": "2019-07-25", "close": 12.37, "volume": 358823.0}, {"date": "2019-07-26", "close": 12.46, "volume": 333614.0}, {"date": "2019-07-29", "close": 12.54, "volume": 376051.0}, {"date": "2019-07-30", "close": 12.06, "volume": 297804.0}, {"date": "2019-07-31", "close": 12.15, "volume": 479317.0}, {"date": "2019-08-01", "close": 12.13, "volume": 497613.0}, {"date": "2019-08-02", "close": 12.26, "volume": 449023.0}, {"date": "2019-08-05", "close": 11.57, "volume": 385401.0}, {"date": "2019-08-06", "close": 11.69, "volume": 334324.0}, {"date": "2019-08-07", "close": 11.62, "volume": 306903.0}, {"date": "2019-08-08", "close": 11.49, "volume": 296173.0}, {"date": "2019-08-09", "close": 10.99, "volume": 338258.0}, {"date": "2019-08-12", "close": 10.1, "volume": 612642.0}, {"date": "2019-08-13", "close": 10.21, "volume": 453130.0}, {"date": "2019-08-14", "close": 9.94, "volume": 547539.0}, {"date": "2019-08-15", "close": 9.86, "volume": 923399.0}, {"date": "2019-08-16", "close": 10.04, "volume": 341041.0}, {"date": "2019-08-19", "close": 10.17, "volume": 181053.0}, {"date": "2019-08-20", "close": 10.08, "volume": 241056.0}, {"date": "2019-08-21", "close": 10.01, "volume": 191707.0}, {"date": "2019-08-22", "close": 10.1, "volume": 184571.0}, {"date": "2019-08-23", "close": 9.38, "volume": 364920.0}, {"date": "2019-08-26", "close": 9.27, "volume": 263883.0}, {"date": "2019-08-27", "close": 8.86, "volume": 302283.0}, {"date": "2019-08-28", "close": 9.23, "volume": 267662.0}, {"date": "2019-08-29", "close": 8.89, "volume": 337973.0}, {"date": "2019-08-30", "close": 9.19, "volume": 304385.0}, {"date": "2019-09-03", "close": 8.88, "volume": 272328.0}, {"date": "2019-09-04", "close": 9.1, "volume": 352371.0}, {"date": "2019-09-05", "close": 8.89, "volume": 761609.0}, {"date": "2019-09-06", "close": 9.12, "volume": 582480.0}, {"date": "2019-09-09", "close": 10.16, "volume": 695684.0}, {"date": "2019-09-10", "close": 10.52, "volume": 337719.0}, {"date": "2019-09-11", "close": 11.02, "volume": 748252.0}, {"date": "2019-09-12", "close": 9.81, "volume": 1342627.0}, {"date": "2019-09-13", "close": 9.94, "volume": 710210.0}, {"date": "2019-09-16", "close": 9.77, "volume": 533586.0}, {"date": "2019-09-17", "close": 9.55, "volume": 383965.0}, {"date": "2019-09-18", "close": 9.37, "volume": 414221.0}, {"date": "2019-09-19", "close": 9.21, "volume": 283806.0}, {"date": "2019-09-20", "close": 9.21, "volume": 276650.0}, {"date": "2019-09-23", "close": 8.81, "volume": 335954.0}, {"date": "2019-09-24", "close": 8.43, "volume": 476332.0}, {"date": "2019-09-25", "close": 8.42, "volume": 316562.0}, {"date": "2019-09-26", "close": 8.28, "volume": 447065.0}, {"date": "2019-09-27", "close": 8.63, "volume": 372876.0}, {"date": "2019-09-30", "close": 8.48, "volume": 265978.0}, {"date": "2019-10-01", "close": 8.48, "volume": 314342.0}, {"date": "2019-10-02", "close": 8.29, "volume": 423884.0}, {"date": "2019-10-03", "close": 8.31, "volume": 463516.0}, {"date": "2019-10-04", "close": 8.29, "volume": 243008.0}, {"date": "2019-10-07", "close": 8.45, "volume": 291546.0}, {"date": "2019-10-08", "close": 8.79, "volume": 306632.0}, {"date": "2019-10-09", "close": 8.84, "volume": 291566.0}, {"date": "2019-10-10", "close": 8.805, "volume": 215023.0}, {"date": "2019-10-11", "close": 9.115, "volume": 318806.0}, {"date": "2019-10-14", "close": 9.26, "volume": 214649.0}, {"date": "2019-10-15", "close": 9.415, "volume": 228330.0}, {"date": "2019-10-16", "close": 9.43, "volume": 220898.0}, {"date": "2019-10-17", "close": 9.63, "volume": 273781.0}, {"date": "2019-10-18", "close": 9.205, "volume": 253202.0}, {"date": "2019-10-21", "close": 9.2, "volume": 211387.0}, {"date": "2019-10-22", "close": 9.15, "volume": 206341.0}, {"date": "2019-10-23", "close": 9.05, "volume": 268297.0}, {"date": "2019-10-24", "close": 9.07, "volume": 285812.0}, {"date": "2019-10-25", "close": 9.31, "volume": 277151.0}, {"date": "2019-10-28", "close": 9.29, "volume": 232373.0}, {"date": "2019-10-29", "close": 9.24, "volume": 319470.0}, {"date": "2019-10-30", "close": 9.25, "volume": 355867.0}, {"date": "2019-10-31", "close": 9.24, "volume": 265462.0}, {"date": "2019-11-01", "close": 9.3, "volume": 131736.0}, {"date": "2019-11-04", "close": 9.44, "volume": 228709.0}, {"date": "2019-11-05", "close": 9.435, "volume": 245644.0}, {"date": "2019-11-06", "close": 9.47, "volume": 340404.0}, {"date": "2019-11-07", "close": 9.68, "volume": 1112738.0}, {"date": "2019-11-08", "close": 9.63, "volume": 364064.0}, {"date": "2019-11-11", "close": 8.93, "volume": 483444.0}, {"date": "2019-11-12", "close": 8.795, "volume": 362662.0}, {"date": "2019-11-13", "close": 8.63, "volume": 780225.0}, {"date": "2019-11-14", "close": 8.84, "volume": 380653.0}, {"date": "2019-11-15", "close": 9.22, "volume": 373730.0}, {"date": "2019-11-18", "close": 9.68, "volume": 413269.0}, {"date": "2019-11-19", "close": 9.18, "volume": 311134.0}, {"date": "2019-11-20", "close": 8.81, "volume": 258184.0}, {"date": "2019-11-21", "close": 8.85, "volume": 270929.0}, {"date": "2019-11-22", "close": 8.94, "volume": 263192.0}, {"date": "2019-11-25", "close": 9.11, "volume": 196940.0}, {"date": "2019-11-26", "close": 9.355, "volume": 426518.0}, {"date": "2019-11-27", "close": 9.56, "volume": 310042.0}, {"date": "2019-11-29", "close": 9.23, "volume": 173725.0}, {"date": "2019-12-02", "close": 9.05, "volume": 602691.0}, {"date": "2019-12-03", "close": 7.71, "volume": 1069983.0}, {"date": "2019-12-04", "close": 7.81, "volume": 1094699.0}, {"date": "2019-12-05", "close": 9.73, "volume": 5293013.0}, {"date": "2019-12-06", "close": 9.47, "volume": 1261735.0}, {"date": "2019-12-09", "close": 10.055, "volume": 970459.0}, {"date": "2019-12-10", "close": 10.15, "volume": 590689.0}, {"date": "2019-12-11", "close": 9.99, "volume": 492431.0}, {"date": "2019-12-12", "close": 10.37, "volume": 487305.0}, {"date": "2019-12-13", "close": 10.215, "volume": 517432.0}, {"date": "2019-12-16", "close": 10.49, "volume": 351595.0}, {"date": "2019-12-17", "close": 10.11, "volume": 600526.0}, {"date": "2019-12-18", "close": 9.845, "volume": 389721.0}, {"date": "2019-12-19", "close": 9.56, "volume": 354488.0}, {"date": "2019-12-20", "close": 9.76, "volume": 504564.0}, {"date": "2019-12-23", "close": 9.78, "volume": 480580.0}, {"date": "2019-12-24", "close": 9.98, "volume": 202667.0}, {"date": "2019-12-26", "close": 10.2, "volume": 218033.0}, {"date": "2019-12-27", "close": 10.32, "volume": 450622.0}, {"date": "2019-12-30", "close": 10.2, "volume": 315098.0}, {"date": "2019-12-31", "close": 10.53, "volume": 405616.0}, {"date": "2020-01-02", "close": 9.74, "volume": 420325.0}, {"date": "2020-01-03", "close": 9.67, "volume": 522097.0}, {"date": "2020-01-06", "close": 9.89, "volume": 348915.0}, {"date": "2020-01-07", "close": 9.87, "volume": 256796.0}, {"date": "2020-01-08", "close": 9.81, "volume": 259702.0}, {"date": "2020-01-09", "close": 9.26, "volume": 353577.0}, {"date": "2020-01-10", "close": 9.06, "volume": 319756.0}, {"date": "2020-01-13", "close": 9.28, "volume": 265488.0}, {"date": "2020-01-14", "close": 9.51, "volume": 291929.0}, {"date": "2020-01-15", "close": 9.56, "volume": 313961.0}, {"date": "2020-01-16", "close": 9.69, "volume": 214125.0}, {"date": "2020-01-17", "close": 9.39, "volume": 280287.0}, {"date": "2020-01-21", "close": 9.15, "volume": 264691.0}, {"date": "2020-01-22", "close": 8.96, "volume": 506344.0}, {"date": "2020-01-23", "close": 8.9, "volume": 257202.0}, {"date": "2020-01-24", "close": 8.66, "volume": 216975.0}, {"date": "2020-01-27", "close": 8.51, "volume": 280190.0}, {"date": "2020-01-28", "close": 8.66, "volume": 349177.0}, {"date": "2020-01-29", "close": 8.68, "volume": 163724.0}, {"date": "2020-01-30", "close": 8.7, "volume": 215910.0}, {"date": "2020-01-31", "close": 8.45, "volume": 500077.0}, {"date": "2020-02-03", "close": 8.51, "volume": 300242.0}, {"date": "2020-02-04", "close": 8.55, "volume": 245658.0}, {"date": "2020-02-05", "close": 8.96, "volume": 309465.0}, {"date": "2020-02-06", "close": 8.705, "volume": 260338.0}, {"date": "2020-02-07", "close": 8.54, "volume": 211000.0}, {"date": "2020-02-10", "close": 8.4, "volume": 405512.0}, {"date": "2020-02-11", "close": 8.35, "volume": 192044.0}, {"date": "2020-02-12", "close": 8.25, "volume": 352884.0}, {"date": "2020-02-13", "close": 8.2, "volume": 427075.0}, {"date": "2020-02-14", "close": 8.0, "volume": 242211.0}, {"date": "2020-02-18", "close": 7.9, "volume": 305624.0}, {"date": "2020-02-19", "close": 8.04, "volume": 232143.0}, {"date": "2020-02-20", "close": 8.05, "volume": 242875.0}, {"date": "2020-02-21", "close": 7.84, "volume": 254872.0}, {"date": "2020-02-24", "close": 7.42, "volume": 359415.0}, {"date": "2020-02-25", "close": 7.07, "volume": 359650.0}, {"date": "2020-02-26", "close": 7.03, "volume": 495794.0}, {"date": "2020-02-27", "close": 7.39, "volume": 259119.0}, {"date": "2020-02-28", "close": 6.86, "volume": 437749.0}, {"date": "2020-03-02", "close": 6.76, "volume": 362917.0}, {"date": "2020-03-03", "close": 7.1, "volume": 340186.0}, {"date": "2020-03-04", "close": 7.27, "volume": 199315.0}, {"date": "2020-03-05", "close": 6.93, "volume": 122696.0}, {"date": "2020-03-06", "close": 6.58, "volume": 347435.0}, {"date": "2020-03-09", "close": 5.7, "volume": 351077.0}, {"date": "2020-03-10", "close": 6.19, "volume": 417875.0}, {"date": "2020-03-11", "close": 5.73, "volume": 563101.0}, {"date": "2020-03-12", "close": 4.98, "volume": 1062042.0}, {"date": "2020-03-13", "close": 5.67, "volume": 389516.0}, {"date": "2020-03-16", "close": 4.69, "volume": 346238.0}, {"date": "2020-03-17", "close": 4.5, "volume": 374068.0}, {"date": "2020-03-18", "close": 4.34, "volume": 480229.0}, {"date": "2020-03-19", "close": 4.21, "volume": 1179544.0}, {"date": "2020-03-20", "close": 4.81, "volume": 782334.0}, {"date": "2020-03-23", "close": 4.38, "volume": 414219.0}, {"date": "2020-03-24", "close": 4.77, "volume": 451757.0}, {"date": "2020-03-25", "close": 4.64, "volume": 338290.0}, {"date": "2020-03-26", "close": 4.49, "volume": 315693.0}, {"date": "2020-03-27", "close": 3.91, "volume": 292528.0}, {"date": "2020-03-30", "close": 4.12, "volume": 299494.0}, {"date": "2020-03-31", "close": 4.01, "volume": 279946.0}, {"date": "2020-04-01", "close": 3.53, "volume": 221896.0}, {"date": "2020-04-02", "close": 3.44, "volume": 384400.0}, {"date": "2020-04-03", "close": 3.32, "volume": 290806.0}, {"date": "2020-04-06", "close": 3.7, "volume": 283086.0}, {"date": "2020-04-07", "close": 3.8, "volume": 363489.0}, {"date": "2020-04-08", "close": 3.86, "volume": 218432.0}, {"date": "2020-04-09", "close": 4.56, "volume": 477009.0}, {"date": "2020-04-13", "close": 4.53, "volume": 190293.0}, {"date": "2020-04-14", "close": 4.51, "volume": 204299.0}, {"date": "2020-04-15", "close": 4.29, "volume": 137330.0}, {"date": "2020-04-16", "close": 4.1, "volume": 142482.0}, {"date": "2020-04-17", "close": 4.21, "volume": 205720.0}, {"date": "2020-04-20", "close": 3.98, "volume": 164710.0}, {"date": "2020-04-21", "close": 3.85, "volume": 279231.0}, {"date": "2020-04-22", "close": 3.655, "volume": 192158.0}, {"date": "2020-04-23", "close": 3.73, "volume": 379122.0}, {"date": "2020-04-24", "close": 3.6, "volume": 144344.0}, {"date": "2020-04-27", "close": 3.67, "volume": 284326.0}, {"date": "2020-04-28", "close": 4.03, "volume": 373825.0}, {"date": "2020-04-29", "close": 4.38, "volume": 518284.0}, {"date": "2020-04-30", "close": 4.01, "volume": 340684.0}, {"date": "2020-05-01", "close": 3.96, "volume": 407942.0}, {"date": "2020-05-04", "close": 4.01, "volume": 257786.0}, {"date": "2020-05-05", "close": 3.91, "volume": 269260.0}, {"date": "2020-05-06", "close": 3.95, "volume": 254145.0}, {"date": "2020-05-07", "close": 3.87, "volume": 315869.0}, {"date": "2020-05-08", "close": 4.18, "volume": 903831.0}, {"date": "2020-05-11", "close": 4.01, "volume": 251142.0}, {"date": "2020-05-12", "close": 3.99, "volume": 258627.0}, {"date": "2020-05-13", "close": 3.56, "volume": 786572.0}, {"date": "2020-05-14", "close": 3.47, "volume": 274130.0}, {"date": "2020-05-15", "close": 3.475, "volume": 187983.0}, {"date": "2020-05-18", "close": 3.77, "volume": 365042.0}, {"date": "2020-05-19", "close": 3.85, "volume": 271748.0}, {"date": "2020-05-20", "close": 3.84, "volume": 189135.0}, {"date": "2020-05-21", "close": 4.31, "volume": 320443.0}, {"date": "2020-05-22", "close": 4.47, "volume": 231861.0}, {"date": "2020-05-26", "close": 4.73, "volume": 348339.0}, {"date": "2020-05-27", "close": 5.18, "volume": 284115.0}, {"date": "2020-05-28", "close": 4.69, "volume": 308162.0}, {"date": "2020-05-29", "close": 4.54, "volume": 333405.0}, {"date": "2020-06-01", "close": 5.08, "volume": 306375.0}, {"date": "2020-06-02", "close": 4.91, "volume": 168019.0}, {"date": "2020-06-03", "close": 5.41, "volume": 443367.0}, {"date": "2020-06-04", "close": 6.53, "volume": 975294.0}, {"date": "2020-06-05", "close": 7.24, "volume": 1038338.0}, {"date": "2020-06-08", "close": 7.62, "volume": 703073.0}, {"date": "2020-06-09", "close": 9.36, "volume": 3621082.0}, {"date": "2020-06-10", "close": 8.37, "volume": 1233175.0}, {"date": "2020-06-11", "close": 7.54, "volume": 692840.0}, {"date": "2020-06-12", "close": 7.48, "volume": 460772.0}, {"date": "2020-06-15", "close": 7.56, "volume": 390886.0}, {"date": "2020-06-16", "close": 7.89, "volume": 345067.0}, {"date": "2020-06-17", "close": 7.36, "volume": 595031.0}, {"date": "2020-06-18", "close": 7.28, "volume": 229950.0}, {"date": "2020-06-19", "close": 7.15, "volume": 315491.0}, {"date": "2020-06-22", "close": 7.21, "volume": 289702.0}, {"date": "2020-06-23", "close": 7.34, "volume": 207156.0}, {"date": "2020-06-24", "close": 7.12, "volume": 320234.0}, {"date": "2020-06-25", "close": 6.99, "volume": 272563.0}, {"date": "2020-06-26", "close": 7.29, "volume": 703429.0}, {"date": "2020-06-29", "close": 7.09, "volume": 327379.0}, {"date": "2020-06-30", "close": 7.37, "volume": 283239.0}, {"date": "2020-07-01", "close": 7.39, "volume": 273509.0}, {"date": "2020-07-02", "close": 7.52, "volume": 253450.0}, {"date": "2020-07-06", "close": 7.27, "volume": 364188.0}, {"date": "2020-07-07", "close": 6.89, "volume": 183704.0}, {"date": "2020-07-08", "close": 6.69, "volume": 359500.0}, {"date": "2020-07-09", "close": 6.31, "volume": 588645.0}, {"date": "2020-07-10", "close": 7.09, "volume": 595516.0}, {"date": "2020-07-13", "close": 7.07, "volume": 304882.0}, {"date": "2020-07-14", "close": 7.12, "volume": 394036.0}, {"date": "2020-07-15", "close": 7.28, "volume": 546257.0}, {"date": "2020-07-16", "close": 7.415, "volume": 233656.0}, {"date": "2020-07-17", "close": 7.37, "volume": 193394.0}, {"date": "2020-07-20", "close": 7.24, "volume": 203861.0}, {"date": "2020-07-21", "close": 7.695, "volume": 266952.0}, {"date": "2020-07-22", "close": 7.79, "volume": 244845.0}, {"date": "2020-07-23", "close": 7.59, "volume": 202701.0}, {"date": "2020-07-24", "close": 7.44, "volume": 131992.0}, {"date": "2020-07-27", "close": 7.31, "volume": 185616.0}, {"date": "2020-07-28", "close": 7.37, "volume": 144435.0}, {"date": "2020-07-29", "close": 7.58, "volume": 199343.0}, {"date": "2020-07-30", "close": 7.45, "volume": 141196.0}, {"date": "2020-07-31", "close": 7.39, "volume": 126221.0}, {"date": "2020-08-03", "close": 7.32, "volume": 217239.0}, {"date": "2020-08-04", "close": 7.35, "volume": 290634.0}, {"date": "2020-08-05", "close": 7.645, "volume": 338938.0}, {"date": "2020-08-06", "close": 7.76, "volume": 307799.0}, {"date": "2020-08-07", "close": 7.89, "volume": 212383.0}, {"date": "2020-08-10", "close": 8.3, "volume": 180842.0}, {"date": "2020-08-11", "close": 8.12, "volume": 163363.0}, {"date": "2020-08-12", "close": 7.95, "volume": 146391.0}, {"date": "2020-08-13", "close": 8.01, "volume": 94052.0}, {"date": "2020-08-14", "close": 8.19, "volume": 96247.0}, {"date": "2020-08-17", "close": 8.13, "volume": 152806.0}, {"date": "2020-08-18", "close": 8.26, "volume": 146443.0}, {"date": "2020-08-19", "close": 8.38, "volume": 227041.0}, {"date": "2020-08-20", "close": 8.35, "volume": 79267.0}, {"date": "2020-08-21", "close": 8.27, "volume": 114419.0}, {"date": "2020-08-24", "close": 8.62, "volume": 156488.0}, {"date": "2020-08-25", "close": 8.78, "volume": 206120.0}, {"date": "2020-08-26", "close": 8.77, "volume": 182929.0}, {"date": "2020-08-27", "close": 8.96, "volume": 183285.0}, {"date": "2020-08-28", "close": 9.36, "volume": 199073.0}, {"date": "2020-08-31", "close": 9.68, "volume": 299465.0}, {"date": "2020-09-01", "close": 10.22, "volume": 313613.0}, {"date": "2020-09-02", "close": 10.47, "volume": 434786.0}, {"date": "2020-09-03", "close": 11.3, "volume": 1289920.0}, {"date": "2020-09-04", "close": 12.52, "volume": 1438848.0}, {"date": "2020-09-08", "close": 12.5, "volume": 950789.0}, {"date": "2020-09-09", "close": 12.11, "volume": 411984.0}, {"date": "2020-09-10", "close": 12.8, "volume": 719680.0}, {"date": "2020-09-11", "close": 12.98, "volume": 410224.0}, {"date": "2020-09-14", "close": 12.95, "volume": 303418.0}, {"date": "2020-09-15", "close": 12.93, "volume": 412597.0}, {"date": "2020-09-16", "close": 13.25, "volume": 545150.0}, {"date": "2020-09-17", "close": 12.96, "volume": 341748.0}, {"date": "2020-09-18", "close": 12.76, "volume": 323305.0}, {"date": "2020-09-21", "close": 12.35, "volume": 285980.0}, {"date": "2020-09-22", "close": 12.61, "volume": 300965.0}, {"date": "2020-09-23", "close": 12.48, "volume": 417907.0}, {"date": "2020-09-24", "close": 12.41, "volume": 287598.0}, {"date": "2020-09-25", "close": 12.64, "volume": 296813.0}, {"date": "2020-09-28", "close": 12.72, "volume": 217276.0}, {"date": "2020-09-29", "close": 12.14, "volume": 289007.0}, {"date": "2020-09-30", "close": 12.22, "volume": 380263.0}, {"date": "2020-10-01", "close": 12.65, "volume": 238988.0}, {"date": "2020-10-02", "close": 12.94, "volume": 185650.0}, {"date": "2020-10-05", "close": 12.92, "volume": 308256.0}, {"date": "2020-10-06", "close": 12.6, "volume": 228252.0}, {"date": "2020-10-07", "close": 13.33, "volume": 278998.0}, {"date": "2020-10-08", "close": 13.5, "volume": 148563.0}, {"date": "2020-10-09", "close": 13.84, "volume": 241011.0}, {"date": "2020-10-12", "close": 14.08, "volume": 197052.0}, {"date": "2020-10-13", "close": 13.64, "volume": 141337.0}, {"date": "2020-10-14", "close": 13.78, "volume": 125163.0}, {"date": "2020-10-15", "close": 14.26, "volume": 169503.0}, {"date": "2020-10-16", "close": 15.87, "volume": 1030760.0}, {"date": "2020-10-19", "close": 16.19, "volume": 573210.0}, {"date": "2020-10-20", "close": 15.84, "volume": 467835.0}, {"date": "2020-10-21", "close": 15.51, "volume": 304427.0}, {"date": "2020-10-22", "close": 16.19, "volume": 337018.0}, {"date": "2020-10-23", "close": 16.88, "volume": 249182.0}, {"date": "2020-10-26", "close": 16.51, "volume": 282026.0}, {"date": "2020-10-27", "close": 16.78, "volume": 182707.0}, {"date": "2020-10-28", "close": 15.65, "volume": 323745.0}, {"date": "2020-10-29", "close": 15.84, "volume": 136527.0}, {"date": "2020-10-30", "close": 15.34, "volume": 236720.0}, {"date": "2020-11-02", "close": 16.02, "volume": 310674.0}, {"date": "2020-11-03", "close": 15.78, "volume": 195030.0}, {"date": "2020-11-04", "close": 15.35, "volume": 186672.0}, {"date": "2020-11-05", "close": 15.87, "volume": 156036.0}, {"date": "2020-11-06", "close": 16.2, "volume": 321747.0}, {"date": "2020-11-09", "close": 15.67, "volume": 386648.0}, {"date": "2020-11-10", "close": 15.42, "volume": 241662.0}, {"date": "2020-11-11", "close": 15.42, "volume": 321321.0}, {"date": "2020-11-12", "close": 15.12, "volume": 286068.0}, {"date": "2020-11-13", "close": 14.52, "volume": 343656.0}, {"date": "2020-11-16", "close": 13.9, "volume": 499541.0}, {"date": "2020-11-17", "close": 13.44, "volume": 280577.0}, {"date": "2020-11-18", "close": 13.15, "volume": 255478.0}, {"date": "2020-11-19", "close": 13.31, "volume": 450814.0}, {"date": "2020-11-20", "close": 12.98, "volume": 376109.0}, {"date": "2020-11-23", "close": 13.92, "volume": 465180.0}, {"date": "2020-11-24", "close": 14.57, "volume": 404213.0}, {"date": "2020-11-25", "close": 14.55, "volume": 301635.0}, {"date": "2020-11-27", "close": 14.92, "volume": 149301.0}, {"date": "2020-11-30", "close": 14.7, "volume": 468816.0}, {"date": "2020-12-01", "close": 14.01, "volume": 428373.0}, {"date": "2020-12-02", "close": 14.03, "volume": 389532.0}, {"date": "2020-12-03", "close": 11.935, "volume": 1125939.0}, {"date": "2020-12-04", "close": 11.86, "volume": 1091481.0}, {"date": "2020-12-07", "close": 11.55, "volume": 705018.0}, {"date": "2020-12-08", "close": 11.66, "volume": 367189.0}, {"date": "2020-12-09", "close": 11.64, "volume": 422921.0}, {"date": "2020-12-10", "close": 11.11, "volume": 815432.0}, {"date": "2020-12-11", "close": 10.79, "volume": 377036.0}, {"date": "2020-12-14", "close": 11.26, "volume": 631186.0}, {"date": "2020-12-15", "close": 11.88, "volume": 472475.0}, {"date": "2020-12-16", "close": 11.59, "volume": 434456.0}, {"date": "2020-12-17", "close": 11.92, "volume": 280206.0}, {"date": "2020-12-18", "close": 11.48, "volume": 841105.0}, {"date": "2020-12-21", "close": 11.26, "volume": 456438.0}, {"date": "2020-12-22", "close": 10.91, "volume": 437944.0}, {"date": "2020-12-23", "close": 11.33, "volume": 501425.0}, {"date": "2020-12-24", "close": 11.21, "volume": 141500.0}, {"date": "2020-12-28", "close": 10.74, "volume": 241595.0}, {"date": "2020-12-29", "close": 10.48, "volume": 269398.0}, {"date": "2020-12-30", "close": 10.71, "volume": 300033.0}, {"date": "2020-12-31", "close": 10.56, "volume": 463236.0}, {"date": "2021-01-04", "close": 10.83, "volume": 327155.0}, {"date": "2021-01-05", "close": 11.4, "volume": 463381.0}, {"date": "2021-01-06", "close": 12.01, "volume": 502083.0}, {"date": "2021-01-07", "close": 11.73, "volume": 289781.0}, {"date": "2021-01-08", "close": 11.73, "volume": 180873.0}, {"date": "2021-01-11", "close": 11.91, "volume": 214338.0}, {"date": "2021-01-12", "close": 12.36, "volume": 232814.0}, {"date": "2021-01-13", "close": 12.37, "volume": 149702.0}, {"date": "2021-01-14", "close": 12.52, "volume": 197954.0}, {"date": "2021-01-15", "close": 12.66, "volume": 314311.0}, {"date": "2021-01-19", "close": 12.61, "volume": 124464.0}, {"date": "2021-01-20", "close": 12.3, "volume": 158722.0}, {"date": "2021-01-21", "close": 12.42, "volume": 167724.0}, {"date": "2021-01-22", "close": 12.31, "volume": 164116.0}, {"date": "2021-01-25", "close": 12.71, "volume": 182619.0}, {"date": "2021-01-26", "close": 12.86, "volume": 167883.0}, {"date": "2021-01-27", "close": 12.96, "volume": 271411.0}, {"date": "2021-01-28", "close": 12.61, "volume": 146308.0}, {"date": "2021-01-29", "close": 12.47, "volume": 229384.0}, {"date": "2021-02-01", "close": 12.62, "volume": 169094.0}, {"date": "2021-02-02", "close": 13.21, "volume": 189248.0}, {"date": "2021-02-03", "close": 14.05, "volume": 306856.0}, {"date": "2021-02-04", "close": 14.1, "volume": 194232.0}, {"date": "2021-02-05", "close": 14.63, "volume": 220453.0}, {"date": "2021-02-08", "close": 14.96, "volume": 192842.0}, {"date": "2021-02-09", "close": 14.24, "volume": 241705.0}, {"date": "2021-02-10", "close": 14.12, "volume": 122098.0}, {"date": "2021-02-11", "close": 13.86, "volume": 144726.0}, {"date": "2021-02-12", "close": 13.91, "volume": 84901.0}, {"date": "2021-02-16", "close": 14.07, "volume": 145429.0}, {"date": "2021-02-17", "close": 13.36, "volume": 193686.0}, {"date": "2021-02-18", "close": 13.43, "volume": 183366.0}, {"date": "2021-02-19", "close": 13.84, "volume": 110152.0}, {"date": "2021-02-22", "close": 14.7, "volume": 657752.0}, {"date": "2021-02-23", "close": 13.46, "volume": 377457.0}, {"date": "2021-02-24", "close": 14.53, "volume": 170797.0}, {"date": "2021-02-25", "close": 13.82, "volume": 187019.0}, {"date": "2021-02-26", "close": 13.98, "volume": 160200.0}, {"date": "2021-03-01", "close": 14.51, "volume": 147198.0}, {"date": "2021-03-02", "close": 14.21, "volume": 208449.0}, {"date": "2021-03-03", "close": 15.18, "volume": 463568.0}, {"date": "2021-03-04", "close": 14.13, "volume": 245429.0}, {"date": "2021-03-05", "close": 14.35, "volume": 170207.0}, {"date": "2021-03-08", "close": 14.35, "volume": 221433.0}, {"date": "2021-03-09", "close": 14.62, "volume": 146019.0}, {"date": "2021-03-10", "close": 14.51, "volume": 135152.0}, {"date": "2021-03-11", "close": 14.77, "volume": 107288.0}, {"date": "2021-03-12", "close": 15.12, "volume": 174237.0}, {"date": "2021-03-15", "close": 15.75, "volume": 206374.0}, {"date": "2021-03-16", "close": 15.64, "volume": 194886.0}, {"date": "2021-03-17", "close": 16.77, "volume": 495390.0}, {"date": "2021-03-18", "close": 15.1, "volume": 1095044.0}, {"date": "2021-03-19", "close": 15.05, "volume": 453488.0}, {"date": "2021-03-22", "close": 15.45, "volume": 304975.0}, {"date": "2021-03-23", "close": 15.05, "volume": 267450.0}, {"date": "2021-03-24", "close": 15.0, "volume": 350125.0}, {"date": "2021-03-25", "close": 15.98, "volume": 389583.0}, {"date": "2021-03-26", "close": 15.73, "volume": 239301.0}, {"date": "2021-03-29", "close": 15.89, "volume": 272577.0}, {"date": "2021-03-30", "close": 16.64, "volume": 362297.0}, {"date": "2021-03-31", "close": 16.94, "volume": 632033.0}, {"date": "2021-04-01", "close": 15.99, "volume": 239887.0}, {"date": "2021-04-05", "close": 16.4, "volume": 185965.0}, {"date": "2021-04-06", "close": 16.49, "volume": 134383.0}, {"date": "2021-04-07", "close": 16.36, "volume": 89582.0}, {"date": "2021-04-08", "close": 16.46, "volume": 102009.0}, {"date": "2021-04-09", "close": 16.36, "volume": 124180.0}, {"date": "2021-04-12", "close": 15.89, "volume": 143530.0}, {"date": "2021-04-13", "close": 15.8, "volume": 216230.0}, {"date": "2021-04-14", "close": 15.91, "volume": 131034.0}, {"date": "2021-04-15", "close": 16.01, "volume": 114936.0}, {"date": "2021-04-16", "close": 16.18, "volume": 90039.0}, {"date": "2021-04-19", "close": 15.85, "volume": 207144.0}, {"date": "2021-04-20", "close": 15.21, "volume": 179063.0}, {"date": "2021-04-21", "close": 15.32, "volume": 86968.0}, {"date": "2021-04-22", "close": 15.26, "volume": 99853.0}, {"date": "2021-04-23", "close": 15.88, "volume": 118293.0}, {"date": "2021-04-26", "close": 16.28, "volume": 772222.0}, {"date": "2021-04-27", "close": 17.09, "volume": 501848.0}, {"date": "2021-04-28", "close": 16.32, "volume": 335001.0}, {"date": "2021-04-29", "close": 15.73, "volume": 184487.0}, {"date": "2021-04-30", "close": 15.47, "volume": 166941.0}, {"date": "2021-05-03", "close": 16.07, "volume": 144769.0}, {"date": "2021-05-04", "close": 16.19, "volume": 96182.0}, {"date": "2021-05-05", "close": 16.7, "volume": 126003.0}, {"date": "2021-05-06", "close": 16.75, "volume": 98187.0}, {"date": "2021-05-07", "close": 16.56, "volume": 172483.0}, {"date": "2021-05-10", "close": 16.29, "volume": 96613.0}, {"date": "2021-05-11", "close": 17.01, "volume": 283052.0}, {"date": "2021-05-12", "close": 15.48, "volume": 209648.0}, {"date": "2021-05-13", "close": 15.65, "volume": 159554.0}, {"date": "2021-05-14", "close": 16.63, "volume": 110966.0}, {"date": "2021-05-17", "close": 17.07, "volume": 146223.0}, {"date": "2021-05-18", "close": 16.52, "volume": 111659.0}, {"date": "2021-05-19", "close": 16.01, "volume": 175387.0}, {"date": "2021-05-20", "close": 15.6, "volume": 127035.0}, {"date": "2021-05-21", "close": 15.37, "volume": 135605.0}, {"date": "2021-05-24", "close": 15.68, "volume": 96931.0}, {"date": "2021-05-25", "close": 15.37, "volume": 76157.0}, {"date": "2021-05-26", "close": 15.68, "volume": 50911.0}, {"date": "2021-05-27", "close": 16.2, "volume": 137721.0}, {"date": "2021-05-28", "close": 16.1, "volume": 72767.0}, {"date": "2021-06-01", "close": 16.76, "volume": 93657.0}, {"date": "2021-06-02", "close": 17.12, "volume": 302712.0}, {"date": "2021-06-03", "close": 15.94, "volume": 438963.0}, {"date": "2021-06-04", "close": 16.37, "volume": 161591.0}, {"date": "2021-06-07", "close": 17.6, "volume": 394769.0}, {"date": "2021-06-08", "close": 17.79, "volume": 147394.0}, {"date": "2021-06-09", "close": 17.72, "volume": 90602.0}, {"date": "2021-06-10", "close": 17.33, "volume": 65705.0}, {"date": "2021-06-11", "close": 17.47, "volume": 59605.0}, {"date": "2021-06-14", "close": 17.87, "volume": 84131.0}, {"date": "2021-06-15", "close": 17.54, "volume": 126394.0}, {"date": "2021-06-16", "close": 17.31, "volume": 110818.0}, {"date": "2021-06-17", "close": 16.45, "volume": 177294.0}, {"date": "2021-06-18", "close": 16.2, "volume": 156146.0}, {"date": "2021-06-21", "close": 16.76, "volume": 126498.0}, {"date": "2021-06-22", "close": 16.2, "volume": 423673.0}, {"date": "2021-06-23", "close": 16.72, "volume": 133684.0}, {"date": "2021-06-24", "close": 17.14, "volume": 112078.0}, {"date": "2021-06-25", "close": 17.07, "volume": 657561.0}, {"date": "2021-06-28", "close": 17.38, "volume": 93676.0}, {"date": "2021-06-29", "close": 18.63, "volume": 429297.0}, {"date": "2021-06-30", "close": 20.65, "volume": 1624744.0}, {"date": "2021-07-01", "close": 19.62, "volume": 367979.0}, {"date": "2021-07-02", "close": 19.41, "volume": 148809.0}, {"date": "2021-07-06", "close": 18.98, "volume": 213133.0}, {"date": "2021-07-07", "close": 19.48, "volume": 225108.0}, {"date": "2021-07-08", "close": 18.67, "volume": 237138.0}, {"date": "2021-07-09", "close": 19.1, "volume": 222114.0}, {"date": "2021-07-12", "close": 18.81, "volume": 99455.0}, {"date": "2021-07-13", "close": 18.41, "volume": 183943.0}, {"date": "2021-07-14", "close": 18.23, "volume": 132558.0}, {"date": "2021-07-15", "close": 17.77, "volume": 202998.0}, {"date": "2021-07-16", "close": 17.51, "volume": 195871.0}, {"date": "2021-07-19", "close": 17.35, "volume": 167571.0}, {"date": "2021-07-20", "close": 17.71, "volume": 170793.0}, {"date": "2021-07-21", "close": 18.35, "volume": 102790.0}, {"date": "2021-07-22", "close": 17.9, "volume": 115796.0}, {"date": "2021-07-23", "close": 16.98, "volume": 223163.0}, {"date": "2021-07-26", "close": 16.83, "volume": 204885.0}, {"date": "2021-07-27", "close": 16.36, "volume": 206237.0}, {"date": "2021-07-28", "close": 15.82, "volume": 434623.0}, {"date": "2021-07-29", "close": 15.61, "volume": 423145.0}, {"date": "2021-07-30", "close": 14.97, "volume": 2567178.0}, {"date": "2021-08-02", "close": 16.27, "volume": 356157.0}, {"date": "2021-08-03", "close": 15.77, "volume": 264929.0}, {"date": "2021-08-04", "close": 15.65, "volume": 131584.0}, {"date": "2021-08-05", "close": 15.76, "volume": 82759.0}, {"date": "2021-08-06", "close": 15.92, "volume": 124324.0}, {"date": "2021-08-09", "close": 15.4, "volume": 246669.0}, {"date": "2021-08-10", "close": 15.84, "volume": 121651.0}, {"date": "2021-08-11", "close": 16.02, "volume": 158994.0}, {"date": "2021-08-12", "close": 15.81, "volume": 91445.0}, {"date": "2021-08-13", "close": 15.44, "volume": 97265.0}, {"date": "2021-08-16", "close": 15.1, "volume": 108194.0}, {"date": "2021-08-17", "close": 15.39, "volume": 207272.0}, {"date": "2021-08-18", "close": 14.74, "volume": 191954.0}, {"date": "2021-08-19", "close": 14.51, "volume": 206644.0}, {"date": "2021-08-20", "close": 14.79, "volume": 153969.0}, {"date": "2021-08-23", "close": 15.23, "volume": 81664.0}, {"date": "2021-08-24", "close": 15.53, "volume": 119686.0}, {"date": "2021-08-25", "close": 15.7, "volume": 147522.0}, {"date": "2021-08-26", "close": 15.58, "volume": 98926.0}, {"date": "2021-08-27", "close": 16.07, "volume": 144691.0}, {"date": "2021-08-30", "close": 16.03, "volume": 137529.0}, {"date": "2021-08-31", "close": 15.56, "volume": 160059.0}, {"date": "2021-09-01", "close": 15.86, "volume": 189584.0}, {"date": "2021-09-02", "close": 15.43, "volume": 344725.0}, {"date": "2021-09-03", "close": 15.34, "volume": 175599.0}, {"date": "2021-09-07", "close": 15.0, "volume": 184484.0}, {"date": "2021-09-08", "close": 14.57, "volume": 248273.0}, {"date": "2021-09-09", "close": 14.9, "volume": 106090.0}, {"date": "2021-09-10", "close": 14.68, "volume": 98477.0}, {"date": "2021-09-13", "close": 14.76, "volume": 97798.0}, {"date": "2021-09-14", "close": 14.18, "volume": 165851.0}, {"date": "2021-09-15", "close": 14.46, "volume": 173542.0}, {"date": "2021-09-16", "close": 14.45, "volume": 109110.0}, {"date": "2021-09-17", "close": 14.31, "volume": 204850.0}, {"date": "2021-09-20", "close": 14.18, "volume": 170453.0}, {"date": "2021-09-21", "close": 13.94, "volume": 126098.0}, {"date": "2021-09-22", "close": 14.19, "volume": 123709.0}, {"date": "2021-09-23", "close": 14.38, "volume": 88809.0}, {"date": "2021-09-24", "close": 14.06, "volume": 106389.0}, {"date": "2021-09-27", "close": 14.07, "volume": 123262.0}, {"date": "2021-09-28", "close": 14.22, "volume": 140556.0}, {"date": "2021-09-29", "close": 14.18, "volume": 160678.0}, {"date": "2021-09-30", "close": 13.63, "volume": 449796.0}, {"date": "2021-10-01", "close": 13.88, "volume": 133575.0}, {"date": "2021-10-04", "close": 14.13, "volume": 120873.0}, {"date": "2021-10-05", "close": 14.53, "volume": 230239.0}, {"date": "2021-10-06", "close": 14.0, "volume": 109756.0}, {"date": "2021-10-07", "close": 14.27, "volume": 73467.0}, {"date": "2021-10-08", "close": 14.19, "volume": 98129.0}, {"date": "2021-10-11", "close": 13.97, "volume": 90793.0}, {"date": "2021-10-12", "close": 13.79, "volume": 72310.0}, {"date": "2021-10-13", "close": 14.23, "volume": 93313.0}, {"date": "2021-10-14", "close": 14.57, "volume": 106963.0}, {"date": "2021-10-15", "close": 14.52, "volume": 116684.0}, {"date": "2021-10-18", "close": 14.66, "volume": 77338.0}, {"date": "2021-10-19", "close": 14.4, "volume": 110970.0}, {"date": "2021-10-20", "close": 14.42, "volume": 81699.0}, {"date": "2021-10-21", "close": 14.59, "volume": 59820.0}, {"date": "2021-10-22", "close": 14.69, "volume": 89676.0}, {"date": "2021-10-25", "close": 14.84, "volume": 90199.0}, {"date": "2021-10-26", "close": 14.68, "volume": 72573.0}, {"date": "2021-10-27", "close": 13.84, "volume": 124404.0}, {"date": "2021-10-28", "close": 14.15, "volume": 68511.0}, {"date": "2021-10-29", "close": 14.33, "volume": 74657.0}, {"date": "2021-11-01", "close": 14.87, "volume": 117217.0}, {"date": "2021-11-02", "close": 15.18, "volume": 106265.0}, {"date": "2021-11-03", "close": 15.66, "volume": 135273.0}, {"date": "2021-11-04", "close": 15.83, "volume": 180241.0}, {"date": "2021-11-05", "close": 16.6, "volume": 129795.0}, {"date": "2021-11-08", "close": 16.61, "volume": 105339.0}, {"date": "2021-11-09", "close": 16.66, "volume": 172459.0}, {"date": "2021-11-10", "close": 16.49, "volume": 102130.0}, {"date": "2021-11-11", "close": 16.75, "volume": 78598.0}, {"date": "2021-11-12", "close": 16.52, "volume": 110024.0}, {"date": "2021-11-15", "close": 16.43, "volume": 100200.0}, {"date": "2021-11-16", "close": 16.27, "volume": 89321.0}, {"date": "2021-11-17", "close": 15.9, "volume": 112622.0}, {"date": "2021-11-18", "close": 15.8, "volume": 143597.0}, {"date": "2021-11-19", "close": 15.55, "volume": 113518.0}, {"date": "2021-11-22", "close": 15.71, "volume": 116037.0}, {"date": "2021-11-23", "close": 15.06, "volume": 145443.0}, {"date": "2021-11-24", "close": 14.73, "volume": 138919.0}, {"date": "2021-11-26", "close": 14.64, "volume": 102708.0}, {"date": "2021-11-29", "close": 14.32, "volume": 168654.0}, {"date": "2021-11-30", "close": 13.87, "volume": 359361.0}, {"date": "2021-12-01", "close": 13.59, "volume": 151977.0}, {"date": "2021-12-02", "close": 16.09, "volume": 631514.0}, {"date": "2021-12-03", "close": 14.98, "volume": 383046.0}, {"date": "2021-12-06", "close": 14.96, "volume": 322564.0}, {"date": "2021-12-07", "close": 15.93, "volume": 183238.0}, {"date": "2021-12-08", "close": 15.86, "volume": 97434.0}, {"date": "2021-12-09", "close": 16.46, "volume": 310220.0}, {"date": "2021-12-10", "close": 16.33, "volume": 142592.0}, {"date": "2021-12-13", "close": 15.77, "volume": 161241.0}, {"date": "2021-12-14", "close": 15.68, "volume": 125644.0}, {"date": "2021-12-15", "close": 15.68, "volume": 125039.0}, {"date": "2021-12-16", "close": 14.84, "volume": 200794.0}, {"date": "2021-12-17", "close": 14.76, "volume": 173812.0}, {"date": "2021-12-20", "close": 14.55, "volume": 120879.0}, {"date": "2021-12-21", "close": 14.9, "volume": 107197.0}, {"date": "2021-12-22", "close": 15.01, "volume": 74042.0}, {"date": "2021-12-23", "close": 15.14, "volume": 56672.0}, {"date": "2021-12-27", "close": 15.47, "volume": 97129.0}, {"date": "2021-12-28", "close": 15.15, "volume": 69547.0}, {"date": "2021-12-29", "close": 15.27, "volume": 63529.0}, {"date": "2021-12-30", "close": 15.22, "volume": 77643.0}, {"date": "2021-12-31", "close": 15.18, "volume": 49133.0}, {"date": "2022-01-03", "close": 15.4, "volume": 56581.0}, {"date": "2022-01-04", "close": 15.79, "volume": 168341.0}, {"date": "2022-01-05", "close": 15.01, "volume": 73767.0}, {"date": "2022-01-06", "close": 15.0, "volume": 97296.0}, {"date": "2022-01-07", "close": 15.01, "volume": 104435.0}, {"date": "2022-01-10", "close": 14.38, "volume": 125811.0}, {"date": "2022-01-11", "close": 14.89, "volume": 193151.0}, {"date": "2022-01-12", "close": 14.61, "volume": 123976.0}, {"date": "2022-01-13", "close": 14.36, "volume": 121299.0}, {"date": "2022-01-14", "close": 14.53, "volume": 104617.0}, {"date": "2022-01-18", "close": 13.86, "volume": 147019.0}, {"date": "2022-01-19", "close": 14.02, "volume": 115775.0}, {"date": "2022-01-20", "close": 13.78, "volume": 212625.0}, {"date": "2022-01-21", "close": 13.86, "volume": 203982.0}, {"date": "2022-01-24", "close": 14.84, "volume": 264278.0}, {"date": "2022-01-25", "close": 15.08, "volume": 174123.0}, {"date": "2022-01-26", "close": 14.42, "volume": 103047.0}, {"date": "2022-01-27", "close": 14.52, "volume": 76191.0}, {"date": "2022-01-28", "close": 14.63, "volume": 62631.0}, {"date": "2022-01-31", "close": 15.08, "volume": 86784.0}, {"date": "2022-02-01", "close": 15.5, "volume": 187436.0}, {"date": "2022-02-02", "close": 14.69, "volume": 98909.0}, {"date": "2022-02-03", "close": 14.43, "volume": 52169.0}, {"date": "2022-02-04", "close": 14.33, "volume": 59881.0}, {"date": "2022-02-07", "close": 14.55, "volume": 44055.0}, {"date": "2022-02-08", "close": 15.02, "volume": 56507.0}, {"date": "2022-02-09", "close": 15.18, "volume": 52822.0}, {"date": "2022-02-10", "close": 14.83, "volume": 55250.0}, {"date": "2022-02-11", "close": 14.33, "volume": 80302.0}, {"date": "2022-02-14", "close": 14.24, "volume": 48944.0}, {"date": "2022-02-15", "close": 14.8, "volume": 65336.0}, {"date": "2022-02-16", "close": 14.86, "volume": 41755.0}, {"date": "2022-02-17", "close": 14.95, "volume": 83671.0}, {"date": "2022-02-18", "close": 14.63, "volume": 55838.0}, {"date": "2022-02-22", "close": 14.0, "volume": 73966.0}, {"date": "2022-02-23", "close": 13.51, "volume": 65135.0}, {"date": "2022-02-24", "close": 13.59, "volume": 136625.0}, {"date": "2022-02-25", "close": 13.83, "volume": 103926.0}, {"date": "2022-02-28", "close": 13.93, "volume": 86022.0}, {"date": "2022-03-01", "close": 13.66, "volume": 122121.0}, {"date": "2022-03-02", "close": 14.36, "volume": 62487.0}, {"date": "2022-03-03", "close": 13.9, "volume": 40455.0}, {"date": "2022-03-04", "close": 13.33, "volume": 87452.0}, {"date": "2022-03-07", "close": 12.49, "volume": 155449.0}, {"date": "2022-03-08", "close": 12.62, "volume": 248663.0}, {"date": "2022-03-09", "close": 12.9, "volume": 168789.0}, {"date": "2022-03-10", "close": 12.66, "volume": 219542.0}, {"date": "2022-03-11", "close": 12.96, "volume": 208177.0}, {"date": "2022-03-14", "close": 12.9, "volume": 120655.0}, {"date": "2022-03-15", "close": 13.11, "volume": 89706.0}, {"date": "2022-03-16", "close": 13.27, "volume": 140158.0}, {"date": "2022-03-17", "close": 13.33, "volume": 106777.0}, {"date": "2022-03-18", "close": 13.7, "volume": 130389.0}, {"date": "2022-03-21", "close": 12.94, "volume": 95657.0}, {"date": "2022-03-22", "close": 13.31, "volume": 95680.0}, {"date": "2022-03-23", "close": 12.81, "volume": 76403.0}, {"date": "2022-03-24", "close": 12.62, "volume": 98280.0}, {"date": "2022-03-25", "close": 12.43, "volume": 98696.0}, {"date": "2022-03-28", "close": 12.24, "volume": 126470.0}, {"date": "2022-03-29", "close": 12.63, "volume": 94978.0}, {"date": "2022-03-30", "close": 12.59, "volume": 107958.0}, {"date": "2022-03-31", "close": 12.23, "volume": 101860.0}, {"date": "2022-04-01", "close": 12.18, "volume": 173925.0}, {"date": "2022-04-04", "close": 12.37, "volume": 93478.0}, {"date": "2022-04-05", "close": 12.44, "volume": 82532.0}, {"date": "2022-04-06", "close": 12.31, "volume": 149323.0}, {"date": "2022-04-07", "close": 12.14, "volume": 100668.0}, {"date": "2022-04-08", "close": 12.32, "volume": 79149.0}, {"date": "2022-04-11", "close": 12.29, "volume": 91436.0}, {"date": "2022-04-12", "close": 12.51, "volume": 93515.0}, {"date": "2022-04-13", "close": 12.48, "volume": 109966.0}, {"date": "2022-04-14", "close": 12.36, "volume": 95448.0}, {"date": "2022-04-18", "close": 12.17, "volume": 73972.0}, {"date": "2022-04-19", "close": 12.5, "volume": 147619.0}, {"date": "2022-04-20", "close": 12.38, "volume": 49287.0}, {"date": "2022-04-21", "close": 12.16, "volume": 44309.0}, {"date": "2022-04-22", "close": 11.81, "volume": 66766.0}, {"date": "2022-04-25", "close": 11.92, "volume": 88780.0}, {"date": "2022-04-26", "close": 11.84, "volume": 81815.0}, {"date": "2022-04-27", "close": 11.71, "volume": 81373.0}, {"date": "2022-04-28", "close": 12.21, "volume": 67234.0}, {"date": "2022-04-29", "close": 12.25, "volume": 131139.0}, {"date": "2022-05-02", "close": 12.67, "volume": 113592.0}, {"date": "2022-05-03", "close": 12.46, "volume": 73209.0}, {"date": "2022-05-04", "close": 12.8, "volume": 67392.0}, {"date": "2022-05-05", "close": 12.43, "volume": 81233.0}, {"date": "2022-05-06", "close": 12.42, "volume": 91898.0}, {"date": "2022-05-09", "close": 12.23, "volume": 89888.0}, {"date": "2022-05-10", "close": 11.87, "volume": 85720.0}, {"date": "2022-05-11", "close": 11.08, "volume": 90280.0}, {"date": "2022-05-12", "close": 11.29, "volume": 101248.0}, {"date": "2022-05-13", "close": 11.78, "volume": 123655.0}, {"date": "2022-05-16", "close": 11.79, "volume": 46186.0}, {"date": "2022-05-17", "close": 12.33, "volume": 66984.0}, {"date": "2022-05-18", "close": 11.77, "volume": 64830.0}, {"date": "2022-05-19", "close": 11.32, "volume": 65301.0}, {"date": "2022-05-20", "close": 10.86, "volume": 97790.0}, {"date": "2022-05-23", "close": 10.83, "volume": 81673.0}, {"date": "2022-05-24", "close": 10.51, "volume": 124916.0}, {"date": "2022-05-25", "close": 11.32, "volume": 96584.0}, {"date": "2022-05-26", "close": 11.85, "volume": 65106.0}, {"date": "2022-05-27", "close": 12.51, "volume": 94297.0}, {"date": "2022-05-31", "close": 12.47, "volume": 127581.0}, {"date": "2022-06-01", "close": 12.66, "volume": 179642.0}, {"date": "2022-06-02", "close": 12.33, "volume": 291110.0}, {"date": "2022-06-03", "close": 11.43, "volume": 175320.0}, {"date": "2022-06-06", "close": 11.2, "volume": 159553.0}, {"date": "2022-06-07", "close": 11.4, "volume": 112100.0}, {"date": "2022-06-08", "close": 11.07, "volume": 78423.0}, {"date": "2022-06-09", "close": 11.1, "volume": 56079.0}, {"date": "2022-06-10", "close": 10.68, "volume": 64547.0}, {"date": "2022-06-13", "close": 10.44, "volume": 83807.0}, {"date": "2022-06-14", "close": 10.62, "volume": 52304.0}, {"date": "2022-06-15", "close": 11.14, "volume": 103626.0}, {"date": "2022-06-16", "close": 10.15, "volume": 140622.0}, {"date": "2022-06-17", "close": 10.38, "volume": 150525.0}, {"date": "2022-06-21", "close": 10.69, "volume": 103987.0}, {"date": "2022-06-22", "close": 10.67, "volume": 78381.0}, {"date": "2022-06-23", "close": 11.06, "volume": 74947.0}, {"date": "2022-06-24", "close": 10.81, "volume": 322955.0}, {"date": "2022-06-27", "close": 10.55, "volume": 91343.0}, {"date": "2022-06-28", "close": 10.23, "volume": 71649.0}, {"date": "2022-06-29", "close": 9.92, "volume": 67559.0}, {"date": "2022-06-30", "close": 9.54, "volume": 123204.0}, {"date": "2022-07-01", "close": 9.67, "volume": 123454.0}, {"date": "2022-07-05", "close": 9.84, "volume": 142531.0}, {"date": "2022-07-06", "close": 9.9, "volume": 65510.0}, {"date": "2022-07-07", "close": 10.0, "volume": 49351.0}, {"date": "2022-07-08", "close": 10.22, "volume": 80829.0}, {"date": "2022-07-11", "close": 9.58, "volume": 72472.0}, {"date": "2022-07-12", "close": 9.43, "volume": 66269.0}, {"date": "2022-07-13", "close": 9.44, "volume": 59124.0}, {"date": "2022-07-14", "close": 9.36, "volume": 70600.0}, {"date": "2022-07-15", "close": 9.71, "volume": 100764.0}, {"date": "2022-07-18", "close": 9.76, "volume": 48464.0}, {"date": "2022-07-19", "close": 10.09, "volume": 51819.0}, {"date": "2022-07-20", "close": 10.11, "volume": 54727.0}, {"date": "2022-07-21", "close": 10.11, "volume": 34929.0}, {"date": "2022-07-22", "close": 9.91, "volume": 53146.0}, {"date": "2022-07-25", "close": 9.73, "volume": 69840.0}, {"date": "2022-07-26", "close": 9.45, "volume": 71851.0}, {"date": "2022-07-27", "close": 9.77, "volume": 55863.0}, {"date": "2022-07-28", "close": 9.59, "volume": 60939.0}, {"date": "2022-07-29", "close": 9.64, "volume": 36196.0}, {"date": "2022-08-01", "close": 9.93, "volume": 79594.0}, {"date": "2022-08-02", "close": 9.82, "volume": 36831.0}, {"date": "2022-08-03", "close": 10.07, "volume": 33203.0}, {"date": "2022-08-04", "close": 9.66, "volume": 118198.0}, {"date": "2022-08-05", "close": 9.29, "volume": 96753.0}, {"date": "2022-08-08", "close": 9.74, "volume": 83815.0}, {"date": "2022-08-09", "close": 9.3, "volume": 130882.0}, {"date": "2022-08-10", "close": 9.53, "volume": 53713.0}, {"date": "2022-08-11", "close": 9.6, "volume": 36200.0}, {"date": "2022-08-12", "close": 9.91, "volume": 85667.0}, {"date": "2022-08-15", "close": 10.07, "volume": 82421.0}, {"date": "2022-08-16", "close": 10.325, "volume": 80892.0}, {"date": "2022-08-17", "close": 10.08, "volume": 43538.0}, {"date": "2022-08-18", "close": 10.18, "volume": 37922.0}, {"date": "2022-08-19", "close": 9.81, "volume": 70672.0}, {"date": "2022-08-22", "close": 9.58, "volume": 69902.0}, {"date": "2022-08-23", "close": 9.64, "volume": 68947.0}, {"date": "2022-08-24", "close": 9.42, "volume": 51118.0}, {"date": "2022-08-25", "close": 9.58, "volume": 73075.0}, {"date": "2022-08-26", "close": 8.99, "volume": 120089.0}, {"date": "2022-08-29", "close": 9.03, "volume": 62217.0}, {"date": "2022-08-30", "close": 9.09, "volume": 62389.0}, {"date": "2022-08-31", "close": 8.87, "volume": 143376.0}, {"date": "2022-09-01", "close": 8.62, "volume": 229712.0}, {"date": "2022-09-02", "close": 7.91, "volume": 156917.0}, {"date": "2022-09-06", "close": 7.78, "volume": 160957.0}, {"date": "2022-09-07", "close": 7.62, "volume": 119664.0}, {"date": "2022-09-08", "close": 7.755, "volume": 135195.0}, {"date": "2022-09-09", "close": 7.81, "volume": 80438.0}, {"date": "2022-09-12", "close": 7.87, "volume": 89541.0}, {"date": "2022-09-13", "close": 7.18, "volume": 120524.0}, {"date": "2022-09-14", "close": 7.14, "volume": 134824.0}, {"date": "2022-09-15", "close": 7.12, "volume": 167412.0}, {"date": "2022-09-16", "close": 7.07, "volume": 213146.0}, {"date": "2022-09-19", "close": 7.16, "volume": 91975.0}, {"date": "2022-09-20", "close": 7.16, "volume": 125389.0}, {"date": "2022-09-21", "close": 6.91, "volume": 172480.0}, {"date": "2022-09-22", "close": 6.89, "volume": 112288.0}, {"date": "2022-09-23", "close": 7.2, "volume": 228631.0}, {"date": "2022-09-26", "close": 7.06, "volume": 135655.0}, {"date": "2022-09-27", "close": 7.23, "volume": 107619.0}, {"date": "2022-09-28", "close": 7.5, "volume": 109374.0}, {"date": "2022-09-29", "close": 7.15, "volume": 148607.0}, {"date": "2022-09-30", "close": 7.04, "volume": 162895.0}, {"date": "2022-10-03", "close": 7.03, "volume": 152363.0}, {"date": "2022-10-04", "close": 7.42, "volume": 105238.0}, {"date": "2022-10-05", "close": 7.37, "volume": 81356.0}, {"date": "2022-10-06", "close": 7.39, "volume": 53045.0}, {"date": "2022-10-07", "close": 7.05, "volume": 59204.0}, {"date": "2022-10-10", "close": 7.1, "volume": 67058.0}, {"date": "2022-10-11", "close": 7.22, "volume": 51354.0}, {"date": "2022-10-12", "close": 7.26, "volume": 72460.0}, {"date": "2022-10-13", "close": 7.42, "volume": 104904.0}, {"date": "2022-10-14", "close": 7.54, "volume": 99494.0}, {"date": "2022-10-17", "close": 7.68, "volume": 114990.0}, {"date": "2022-10-18", "close": 7.61, "volume": 113043.0}, {"date": "2022-10-19", "close": 7.48, "volume": 148991.0}, {"date": "2022-10-20", "close": 7.4, "volume": 73564.0}, {"date": "2022-10-21", "close": 7.63, "volume": 66950.0}, {"date": "2022-10-24", "close": 7.75, "volume": 69937.0}, {"date": "2022-10-25", "close": 8.27, "volume": 79217.0}, {"date": "2022-10-26", "close": 8.47, "volume": 105667.0}, {"date": "2022-10-27", "close": 8.5, "volume": 65077.0}, {"date": "2022-10-28", "close": 8.58, "volume": 65384.0}, {"date": "2022-10-31", "close": 8.7, "volume": 64951.0}, {"date": "2022-11-01", "close": 8.82, "volume": 56945.0}, {"date": "2022-11-02", "close": 8.65, "volume": 95446.0}, {"date": "2022-11-03", "close": 8.61, "volume": 39248.0}, {"date": "2022-11-04", "close": 8.92, "volume": 71626.0}, {"date": "2022-11-07", "close": 8.95, "volume": 84807.0}, {"date": "2022-11-08", "close": 8.65, "volume": 74732.0}, {"date": "2022-11-09", "close": 8.135, "volume": 90541.0}, {"date": "2022-11-10", "close": 8.28, "volume": 80369.0}, {"date": "2022-11-11", "close": 8.35, "volume": 67217.0}, {"date": "2022-11-14", "close": 8.36, "volume": 135256.0}, {"date": "2022-11-15", "close": 8.66, "volume": 74751.0}, {"date": "2022-11-16", "close": 8.47, "volume": 99341.0}, {"date": "2022-11-17", "close": 8.6, "volume": 52832.0}, {"date": "2022-11-18", "close": 8.63, "volume": 64849.0}, {"date": "2022-11-21", "close": 8.68, "volume": 54610.0}, {"date": "2022-11-22", "close": 8.8, "volume": 61545.0}, {"date": "2022-11-23", "close": 8.9, "volume": 61419.0}, {"date": "2022-11-25", "close": 8.98, "volume": 29834.0}, {"date": "2022-11-28", "close": 8.9, "volume": 57239.0}, {"date": "2022-11-29", "close": 8.97, "volume": 67273.0}, {"date": "2022-11-30", "close": 8.76, "volume": 495438.0}, {"date": "2022-12-01", "close": 7.285, "volume": 389145.0}, {"date": "2022-12-02", "close": 6.82, "volume": 352316.0}, {"date": "2022-12-05", "close": 6.3, "volume": 384273.0}, {"date": "2022-12-06", "close": 6.05, "volume": 360969.0}, {"date": "2022-12-07", "close": 6.06, "volume": 271390.0}, {"date": "2022-12-08", "close": 6.1, "volume": 146788.0}, {"date": "2022-12-09", "close": 6.1, "volume": 114901.0}, {"date": "2022-12-12", "close": 6.06, "volume": 94259.0}, {"date": "2022-12-13", "close": 6.14, "volume": 118224.0}, {"date": "2022-12-14", "close": 6.17, "volume": 94300.0}, {"date": "2022-12-15", "close": 6.05, "volume": 137400.0}, {"date": "2022-12-16", "close": 6.11, "volume": 161930.0}, {"date": "2022-12-19", "close": 6.13, "volume": 110752.0}, {"date": "2022-12-20", "close": 6.19, "volume": 134750.0}, {"date": "2022-12-21", "close": 6.24, "volume": 76488.0}, {"date": "2022-12-22", "close": 5.73, "volume": 271574.0}, {"date": "2022-12-23", "close": 5.9, "volume": 186026.0}, {"date": "2022-12-27", "close": 5.82, "volume": 204103.0}, {"date": "2022-12-28", "close": 5.77, "volume": 238817.0}, {"date": "2022-12-29", "close": 6.06, "volume": 165872.0}, {"date": "2022-12-30", "close": 6.18, "volume": 136479.0}, {"date": "2023-01-03", "close": 6.13, "volume": 229740.0}, {"date": "2023-01-04", "close": 6.25, "volume": 159139.0}, {"date": "2023-01-05", "close": 6.13, "volume": 598629.0}, {"date": "2023-01-06", "close": 6.24, "volume": 201618.0}, {"date": "2023-01-09", "close": 6.02, "volume": 346074.0}, {"date": "2023-01-10", "close": 6.23, "volume": 151029.0}, {"date": "2023-01-11", "close": 6.47, "volume": 172268.0}, {"date": "2023-01-12", "close": 6.4, "volume": 89231.0}, {"date": "2023-01-13", "close": 6.39, "volume": 85544.0}, {"date": "2023-01-17", "close": 6.31, "volume": 88818.0}, {"date": "2023-01-18", "close": 6.06, "volume": 90363.0}, {"date": "2023-01-19", "close": 5.95, "volume": 103012.0}, {"date": "2023-01-20", "close": 6.19, "volume": 108153.0}, {"date": "2023-01-23", "close": 6.32, "volume": 95491.0}, {"date": "2023-01-24", "close": 6.28, "volume": 71781.0}, {"date": "2023-01-25", "close": 6.44, "volume": 66022.0}, {"date": "2023-01-26", "close": 6.59, "volume": 91100.0}, {"date": "2023-01-27", "close": 6.69, "volume": 60107.0}, {"date": "2023-01-30", "close": 6.54, "volume": 110239.0}, {"date": "2023-01-31", "close": 6.65, "volume": 116012.0}, {"date": "2023-02-01", "close": 6.85, "volume": 165258.0}, {"date": "2023-02-02", "close": 6.93, "volume": 142757.0}, {"date": "2023-02-03", "close": 6.92, "volume": 83275.0}, {"date": "2023-02-06", "close": 6.83, "volume": 106810.0}, {"date": "2023-02-07", "close": 6.73, "volume": 107905.0}, {"date": "2023-02-08", "close": 6.5, "volume": 95001.0}, {"date": "2023-02-09", "close": 6.38, "volume": 77315.0}, {"date": "2023-02-10", "close": 6.37, "volume": 52038.0}, {"date": "2023-02-13", "close": 6.39, "volume": 92790.0}, {"date": "2023-02-14", "close": 6.38, "volume": 66457.0}, {"date": "2023-02-15", "close": 6.5, "volume": 121330.0}, {"date": "2023-02-16", "close": 6.15, "volume": 106660.0}, {"date": "2023-02-17", "close": 6.24, "volume": 182404.0}, {"date": "2023-02-21", "close": 5.93, "volume": 102973.0}, {"date": "2023-02-22", "close": 6.1, "volume": 181946.0}, {"date": "2023-02-23", "close": 6.08, "volume": 57347.0}, {"date": "2023-02-24", "close": 6.05, "volume": 56235.0}, {"date": "2023-02-27", "close": 6.0, "volume": 100070.0}, {"date": "2023-02-28", "close": 6.01, "volume": 68430.0}, {"date": "2023-03-01", "close": 5.97, "volume": 46662.0}, {"date": "2023-03-02", "close": 6.01, "volume": 143977.0}, {"date": "2023-03-03", "close": 6.16, "volume": 270876.0}, {"date": "2023-03-06", "close": 6.03, "volume": 131542.0}, {"date": "2023-03-07", "close": 6.16, "volume": 44453.0}, {"date": "2023-03-08", "close": 6.18, "volume": 113410.0}, {"date": "2023-03-09", "close": 6.75, "volume": 549638.0}, {"date": "2023-03-10", "close": 6.73, "volume": 218823.0}, {"date": "2023-03-13", "close": 6.59, "volume": 135069.0}, {"date": "2023-03-14", "close": 6.87, "volume": 120219.0}, {"date": "2023-03-15", "close": 6.84, "volume": 134400.0}, {"date": "2023-03-16", "close": 6.92, "volume": 112134.0}, {"date": "2023-03-17", "close": 6.89, "volume": 164128.0}, {"date": "2023-03-20", "close": 6.82, "volume": 72409.0}, {"date": "2023-03-21", "close": 6.77, "volume": 121109.0}, {"date": "2023-03-22", "close": 6.21, "volume": 202848.0}, {"date": "2023-03-23", "close": 5.78, "volume": 761825.0}, {"date": "2023-03-24", "close": 6.0, "volume": 794962.0}, {"date": "2023-03-27", "close": 6.41, "volume": 315354.0}, {"date": "2023-03-28", "close": 6.38, "volume": 131975.0}, {"date": "2023-03-29", "close": 6.18, "volume": 163619.0}, {"date": "2023-03-30", "close": 6.34, "volume": 120002.0}, {"date": "2023-03-31", "close": 6.38, "volume": 69724.0}, {"date": "2023-04-03", "close": 6.35, "volume": 101421.0}, {"date": "2023-04-04", "close": 6.31, "volume": 113346.0}, {"date": "2023-04-05", "close": 6.24, "volume": 82383.0}, {"date": "2023-04-06", "close": 6.26, "volume": 90587.0}, {"date": "2023-04-10", "close": 6.7, "volume": 132117.0}, {"date": "2023-04-11", "close": 6.81, "volume": 124545.0}, {"date": "2023-04-12", "close": 6.45, "volume": 110599.0}, {"date": "2023-04-13", "close": 6.39, "volume": 71936.0}, {"date": "2023-04-14", "close": 6.39, "volume": 60534.0}, {"date": "2023-04-17", "close": 6.34, "volume": 52148.0}, {"date": "2023-04-18", "close": 6.28, "volume": 73945.0}, {"date": "2023-04-19", "close": 6.14, "volume": 86396.0}, {"date": "2023-04-20", "close": 6.04, "volume": 62299.0}, {"date": "2023-04-21", "close": 6.01, "volume": 112862.0}, {"date": "2023-04-24", "close": 6.07, "volume": 62493.0}, {"date": "2023-04-25", "close": 5.91, "volume": 102299.0}, {"date": "2023-04-26", "close": 5.93, "volume": 90497.0}, {"date": "2023-04-27", "close": 6.22, "volume": 76803.0}, {"date": "2023-04-28", "close": 6.26, "volume": 102676.0}, {"date": "2023-05-01", "close": 6.0, "volume": 55776.0}, {"date": "2023-05-02", "close": 5.69, "volume": 83908.0}, {"date": "2023-05-03", "close": 5.61, "volume": 101881.0}, {"date": "2023-05-04", "close": 5.56, "volume": 131262.0}, {"date": "2023-05-05", "close": 5.65, "volume": 62268.0}, {"date": "2023-05-08", "close": 5.4, "volume": 114092.0}, {"date": "2023-05-09", "close": 5.49, "volume": 100310.0}, {"date": "2023-05-10", "close": 5.41, "volume": 32762.0}, {"date": "2023-05-11", "close": 5.425, "volume": 45470.0}, {"date": "2023-05-12", "close": 5.45, "volume": 45227.0}, {"date": "2023-05-15", "close": 5.37, "volume": 57012.0}, {"date": "2023-05-16", "close": 5.22, "volume": 68403.0}, {"date": "2023-05-17", "close": 5.39, "volume": 59151.0}, {"date": "2023-05-18", "close": 5.52, "volume": 69408.0}, {"date": "2023-05-19", "close": 5.48, "volume": 97007.0}, {"date": "2023-05-22", "close": 5.49, "volume": 76978.0}, {"date": "2023-05-23", "close": 5.73, "volume": 134149.0}, {"date": "2023-05-24", "close": 5.91, "volume": 134429.0}, {"date": "2023-05-25", "close": 5.54, "volume": 74781.0}, {"date": "2023-05-26", "close": 5.57, "volume": 53149.0}, {"date": "2023-05-30", "close": 5.53, "volume": 56344.0}, {"date": "2023-05-31", "close": 5.4, "volume": 122118.0}, {"date": "2023-06-01", "close": 5.65, "volume": 212229.0}, {"date": "2023-06-02", "close": 6.21, "volume": 102565.0}, {"date": "2023-06-05", "close": 5.96, "volume": 91040.0}, {"date": "2023-06-06", "close": 6.28, "volume": 88222.0}, {"date": "2023-06-07", "close": 6.52, "volume": 111928.0}, {"date": "2023-06-08", "close": 6.4, "volume": 54965.0}, {"date": "2023-06-09", "close": 6.26, "volume": 49115.0}, {"date": "2023-06-12", "close": 6.17, "volume": 40313.0}, {"date": "2023-06-13", "close": 6.25, "volume": 43070.0}, {"date": "2023-06-14", "close": 6.0, "volume": 64635.0}, {"date": "2023-06-15", "close": 5.92, "volume": 99066.0}, {"date": "2023-06-16", "close": 5.79, "volume": 89738.0}, {"date": "2023-06-20", "close": 5.8, "volume": 50229.0}, {"date": "2023-06-21", "close": 6.01, "volume": 43631.0}, {"date": "2023-06-22", "close": 6.12, "volume": 52930.0}, {"date": "2023-06-23", "close": 6.12, "volume": 296413.0}, {"date": "2023-06-26", "close": 6.12, "volume": 70057.0}, {"date": "2023-06-27", "close": 6.39, "volume": 79972.0}, {"date": "2023-06-28", "close": 6.38, "volume": 64822.0}, {"date": "2023-06-29", "close": 6.46, "volume": 53182.0}, {"date": "2023-06-30", "close": 6.28, "volume": 64888.0}, {"date": "2023-07-03", "close": 6.3, "volume": 40796.0}, {"date": "2023-07-05", "close": 6.28, "volume": 51687.0}, {"date": "2023-07-06", "close": 6.06, "volume": 82921.0}, {"date": "2023-07-07", "close": 6.22, "volume": 122968.0}, {"date": "2023-07-10", "close": 6.33, "volume": 74262.0}, {"date": "2023-07-11", "close": 6.45, "volume": 87752.0}, {"date": "2023-07-12", "close": 6.52, "volume": 61792.0}, {"date": "2023-07-13", "close": 6.37, "volume": 38254.0}, {"date": "2023-07-14", "close": 6.26, "volume": 46467.0}, {"date": "2023-07-17", "close": 6.34, "volume": 40962.0}, {"date": "2023-07-18", "close": 6.45, "volume": 37516.0}, {"date": "2023-07-19", "close": 6.67, "volume": 43911.0}, {"date": "2023-07-20", "close": 6.48, "volume": 109602.0}, {"date": "2023-07-21", "close": 6.36, "volume": 47907.0}, {"date": "2023-07-24", "close": 6.6, "volume": 38566.0}, {"date": "2023-07-25", "close": 6.45, "volume": 34780.0}, {"date": "2023-07-26", "close": 6.64, "volume": 76497.0}, {"date": "2023-07-27", "close": 6.81, "volume": 89898.0}, {"date": "2023-07-28", "close": 6.89, "volume": 53493.0}, {"date": "2023-07-31", "close": 7.26, "volume": 61842.0}, {"date": "2023-08-01", "close": 7.41, "volume": 62477.0}, {"date": "2023-08-02", "close": 7.26, "volume": 66232.0}, {"date": "2023-08-03", "close": 7.32, "volume": 85569.0}, {"date": "2023-08-04", "close": 7.51, "volume": 35655.0}, {"date": "2023-08-07", "close": 7.55, "volume": 41283.0}, {"date": "2023-08-08", "close": 7.6, "volume": 32304.0}, {"date": "2023-08-09", "close": 7.52, "volume": 83481.0}, {"date": "2023-08-10", "close": 7.65, "volume": 49303.0}, {"date": "2023-08-11", "close": 7.58, "volume": 62575.0}, {"date": "2023-08-14", "close": 7.5, "volume": 43352.0}, {"date": "2023-08-15", "close": 7.54, "volume": 36598.0}, {"date": "2023-08-16", "close": 7.49, "volume": 45708.0}, {"date": "2023-08-17", "close": 7.49, "volume": 33814.0}, {"date": "2023-08-18", "close": 7.67, "volume": 39566.0}, {"date": "2023-08-21", "close": 7.59, "volume": 29961.0}, {"date": "2023-08-22", "close": 7.51, "volume": 28335.0}, {"date": "2023-08-23", "close": 7.55, "volume": 19397.0}, {"date": "2023-08-24", "close": 7.46, "volume": 57968.0}, {"date": "2023-08-25", "close": 7.3, "volume": 31417.0}, {"date": "2023-08-28", "close": 7.36, "volume": 35487.0}, {"date": "2023-08-29", "close": 7.38, "volume": 44499.0}, {"date": "2023-08-30", "close": 7.345, "volume": 83251.0}, {"date": "2023-08-31", "close": 6.355, "volume": 179563.0}, {"date": "2023-09-01", "close": 6.265, "volume": 155623.0}, {"date": "2023-09-05", "close": 6.45, "volume": 91825.0}, {"date": "2023-09-06", "close": 6.29, "volume": 68321.0}, {"date": "2023-09-07", "close": 6.2, "volume": 199452.0}, {"date": "2023-09-08", "close": 6.14, "volume": 61499.0}, {"date": "2023-09-11", "close": 6.15, "volume": 50745.0}, {"date": "2023-09-12", "close": 6.12, "volume": 32852.0}, {"date": "2023-09-13", "close": 5.94, "volume": 77905.0}, {"date": "2023-09-14", "close": 6.04, "volume": 39104.0}, {"date": "2023-09-15", "close": 5.94, "volume": 267457.0}, {"date": "2023-09-18", "close": 5.71, "volume": 75976.0}, {"date": "2023-09-19", "close": 5.62, "volume": 45557.0}, {"date": "2023-09-20", "close": 5.6, "volume": 31851.0}, {"date": "2023-09-21", "close": 5.77, "volume": 44328.0}, {"date": "2023-09-22", "close": 5.65, "volume": 37983.0}, {"date": "2023-09-25", "close": 5.73, "volume": 30647.0}, {"date": "2023-09-26", "close": 5.67, "volume": 48392.0}, {"date": "2023-09-27", "close": 5.76, "volume": 49435.0}, {"date": "2023-09-28", "close": 5.87, "volume": 46556.0}, {"date": "2023-09-29", "close": 6.01, "volume": 46087.0}, {"date": "2023-10-02", "close": 5.85, "volume": 49360.0}, {"date": "2023-10-03", "close": 5.61, "volume": 123501.0}, {"date": "2023-10-04", "close": 5.65, "volume": 73481.0}, {"date": "2023-10-05", "close": 5.6, "volume": 121902.0}, {"date": "2023-10-06", "close": 5.5, "volume": 190731.0}, {"date": "2023-10-09", "close": 5.57, "volume": 49889.0}, {"date": "2023-10-10", "close": 5.67, "volume": 21727.0}, {"date": "2023-10-11", "close": 5.4, "volume": 133003.0}, {"date": "2023-10-12", "close": 5.45, "volume": 36551.0}, {"date": "2023-10-13", "close": 5.36, "volume": 42169.0}, {"date": "2023-10-16", "close": 5.6, "volume": 131074.0}, {"date": "2023-10-17", "close": 5.41, "volume": 131855.0}, {"date": "2023-10-18", "close": 5.32, "volume": 29964.0}, {"date": "2023-10-19", "close": 5.32, "volume": 43763.0}, {"date": "2023-10-20", "close": 5.31, "volume": 26063.0}, {"date": "2023-10-23", "close": 5.11, "volume": 67962.0}, {"date": "2023-10-24", "close": 5.31, "volume": 37956.0}, {"date": "2023-10-25", "close": 5.15, "volume": 69031.0}, {"date": "2023-10-26", "close": 5.17, "volume": 28238.0}, {"date": "2023-10-27", "close": 5.13, "volume": 41752.0}, {"date": "2023-10-30", "close": 5.06, "volume": 119936.0}, {"date": "2023-10-31", "close": 5.03, "volume": 24053.0}, {"date": "2023-11-01", "close": 4.88, "volume": 86772.0}, {"date": "2023-11-02", "close": 4.87, "volume": 272386.0}, {"date": "2023-11-03", "close": 5.04, "volume": 396016.0}, {"date": "2023-11-06", "close": 4.9, "volume": 247375.0}, {"date": "2023-11-07", "close": 5.0, "volume": 72719.0}, {"date": "2023-11-08", "close": 4.85, "volume": 534345.0}, {"date": "2023-11-09", "close": 4.85, "volume": 68037.0}, {"date": "2023-11-10", "close": 4.93, "volume": 111834.0}, {"date": "2023-11-13", "close": 5.06, "volume": 32183.0}, {"date": "2023-11-14", "close": 5.21, "volume": 81350.0}, {"date": "2023-11-15", "close": 5.01, "volume": 404396.0}, {"date": "2023-11-16", "close": 5.18, "volume": 77600.0}, {"date": "2023-11-17", "close": 5.34, "volume": 77614.0}, {"date": "2023-11-20", "close": 5.26, "volume": 65464.0}, {"date": "2023-11-21", "close": 5.15, "volume": 65395.0}, {"date": "2023-11-22", "close": 5.24, "volume": 30478.0}, {"date": "2023-11-24", "close": 5.31, "volume": 54970.0}, {"date": "2023-11-27", "close": 5.18, "volume": 335703.0}, {"date": "2023-11-28", "close": 5.27, "volume": 247359.0}, {"date": "2023-11-29", "close": 5.14, "volume": 124670.0}, {"date": "2023-11-30", "close": 5.01, "volume": 235891.0}, {"date": "2023-12-01", "close": 5.24, "volume": 140675.0}, {"date": "2023-12-04", "close": 5.02, "volume": 168284.0}, {"date": "2023-12-05", "close": 5.07, "volume": 128401.0}, {"date": "2023-12-06", "close": 4.97, "volume": 72733.0}, {"date": "2023-12-07", "close": 5.07, "volume": 87414.0}, {"date": "2023-12-08", "close": 4.99, "volume": 65815.0}, {"date": "2023-12-11", "close": 4.9, "volume": 157721.0}, {"date": "2023-12-12", "close": 4.85, "volume": 51949.0}, {"date": "2023-12-13", "close": 4.92, "volume": 140276.0}, {"date": "2023-12-14", "close": 5.09, "volume": 163763.0}, {"date": "2023-12-15", "close": 5.17, "volume": 146581.0}, {"date": "2023-12-18", "close": 5.04, "volume": 75987.0}, {"date": "2023-12-19", "close": 5.22, "volume": 196954.0}, {"date": "2023-12-20", "close": 5.32, "volume": 43874.0}, {"date": "2023-12-21", "close": 5.52, "volume": 64540.0}, {"date": "2023-12-22", "close": 5.54, "volume": 76627.0}, {"date": "2023-12-26", "close": 5.63, "volume": 78761.0}, {"date": "2023-12-27", "close": 5.73, "volume": 62201.0}, {"date": "2023-12-28", "close": 5.57, "volume": 40137.0}, {"date": "2023-12-29", "close": 5.38, "volume": 48796.0}, {"date": "2024-01-02", "close": 5.42, "volume": 53781.0}, {"date": "2024-01-03", "close": 5.31, "volume": 63779.0}, {"date": "2024-01-04", "close": 5.23, "volume": 24986.0}, {"date": "2024-01-05", "close": 5.24, "volume": 124102.0}, {"date": "2024-01-08", "close": 5.19, "volume": 25827.0}, {"date": "2024-01-09", "close": 5.16, "volume": 35039.0}, {"date": "2024-01-10", "close": 5.24, "volume": 33958.0}, {"date": "2024-01-11", "close": 5.3, "volume": 34769.0}, {"date": "2024-01-12", "close": 5.23, "volume": 20740.0}, {"date": "2024-01-16", "close": 5.08, "volume": 59581.0}, {"date": "2024-01-17", "close": 5.13, "volume": 67272.0}, {"date": "2024-01-18", "close": 5.07, "volume": 19777.0}, {"date": "2024-01-19", "close": 4.93, "volume": 187833.0}, {"date": "2024-01-22", "close": 5.05, "volume": 61686.0}, {"date": "2024-01-23", "close": 5.02, "volume": 23660.0}, {"date": "2024-01-24", "close": 4.89, "volume": 53040.0}, {"date": "2024-01-25", "close": 4.89, "volume": 45517.0}, {"date": "2024-01-26", "close": 4.9, "volume": 18895.0}, {"date": "2024-01-29", "close": 4.96, "volume": 57085.0}, {"date": "2024-01-30", "close": 4.95, "volume": 53660.0}, {"date": "2024-01-31", "close": 4.88, "volume": 33604.0}, {"date": "2024-02-01", "close": 5.01, "volume": 49304.0}, {"date": "2024-02-02", "close": 4.9, "volume": 66929.0}, {"date": "2024-02-05", "close": 4.9, "volume": 46215.0}, {"date": "2024-02-06", "close": 4.9, "volume": 38124.0}, {"date": "2024-02-07", "close": 4.77, "volume": 60627.0}, {"date": "2024-02-08", "close": 4.93, "volume": 59176.0}, {"date": "2024-02-09", "close": 4.89, "volume": 79882.0}, {"date": "2024-02-12", "close": 5.0, "volume": 52939.0}, {"date": "2024-02-13", "close": 4.86, "volume": 68629.0}, {"date": "2024-02-14", "close": 4.98, "volume": 53625.0}, {"date": "2024-02-15", "close": 5.01, "volume": 91314.0}, {"date": "2024-02-16", "close": 5.0, "volume": 116699.0}, {"date": "2024-02-20", "close": 4.84, "volume": 73627.0}, {"date": "2024-02-21", "close": 4.78, "volume": 53001.0}, {"date": "2024-02-22", "close": 4.52, "volume": 80001.0}, {"date": "2024-02-23", "close": 4.54, "volume": 40654.0}, {"date": "2024-02-26", "close": 4.77, "volume": 82220.0}, {"date": "2024-02-27", "close": 4.8, "volume": 44212.0}, {"date": "2024-02-28", "close": 4.8, "volume": 51088.0}, {"date": "2024-02-29", "close": 4.76, "volume": 50140.0}, {"date": "2024-03-01", "close": 4.63, "volume": 55423.0}, {"date": "2024-03-04", "close": 4.57, "volume": 66580.0}, {"date": "2024-03-05", "close": 4.42, "volume": 96838.0}, {"date": "2024-03-06", "close": 4.4, "volume": 133445.0}, {"date": "2024-03-07", "close": 4.44, "volume": 112943.0}, {"date": "2024-03-08", "close": 4.42, "volume": 88004.0}, {"date": "2024-03-11", "close": 4.47, "volume": 260837.0}, {"date": "2024-03-12", "close": 4.61, "volume": 82284.0}, {"date": "2024-03-13", "close": 4.59, "volume": 35026.0}, {"date": "2024-03-14", "close": 4.57, "volume": 45981.0}, {"date": "2024-03-15", "close": 4.69, "volume": 156226.0}, {"date": "2024-03-18", "close": 4.76, "volume": 54429.0}, {"date": "2024-03-19", "close": 4.87, "volume": 83106.0}, {"date": "2024-03-20", "close": 4.99, "volume": 75243.0}, {"date": "2024-03-21", "close": 4.96, "volume": 63147.0}, {"date": "2024-03-22", "close": 4.81, "volume": 59782.0}, {"date": "2024-03-25", "close": 4.81, "volume": 27245.0}, {"date": "2024-03-26", "close": 4.85, "volume": 67648.0}, {"date": "2024-03-27", "close": 4.93, "volume": 64566.0}, {"date": "2024-03-28", "close": 4.9, "volume": 37334.0}, {"date": "2024-04-01", "close": 4.96, "volume": 57112.0}, {"date": "2024-04-02", "close": 4.86, "volume": 77126.0}, {"date": "2024-04-03", "close": 4.8, "volume": 43562.0}, {"date": "2024-04-04", "close": 4.9, "volume": 53579.0}, {"date": "2024-04-05", "close": 4.88, "volume": 37877.0}, {"date": "2024-04-08", "close": 4.94, "volume": 67158.0}, {"date": "2024-04-09", "close": 4.87, "volume": 105111.0}, {"date": "2024-04-10", "close": 4.69, "volume": 97571.0}, {"date": "2024-04-11", "close": 4.54, "volume": 56544.0}, {"date": "2024-04-12", "close": 4.44, "volume": 40821.0}, {"date": "2024-04-15", "close": 4.49, "volume": 76749.0}, {"date": "2024-04-16", "close": 4.44, "volume": 59547.0}, {"date": "2024-04-17", "close": 4.34, "volume": 51605.0}, {"date": "2024-04-18", "close": 4.32, "volume": 33724.0}, {"date": "2024-04-19", "close": 4.3, "volume": 49739.0}, {"date": "2024-04-22", "close": 4.23, "volume": 49956.0}, {"date": "2024-04-23", "close": 4.35, "volume": 30924.0}, {"date": "2024-04-24", "close": 4.29, "volume": 35707.0}, {"date": "2024-04-25", "close": 4.3, "volume": 38060.0}, {"date": "2024-04-26", "close": 4.375, "volume": 29577.0}, {"date": "2024-04-29", "close": 4.36, "volume": 32067.0}, {"date": "2024-04-30", "close": 4.21, "volume": 50313.0}, {"date": "2024-05-01", "close": 4.1, "volume": 85725.0}, {"date": "2024-05-02", "close": 4.2, "volume": 49880.0}, {"date": "2024-05-03", "close": 4.17, "volume": 40980.0}, {"date": "2024-05-06", "close": 4.3, "volume": 42279.0}, {"date": "2024-05-07", "close": 4.18, "volume": 43842.0}, {"date": "2024-05-08", "close": 4.19, "volume": 34432.0}, {"date": "2024-05-09", "close": 4.52, "volume": 63892.0}, {"date": "2024-05-10", "close": 4.32, "volume": 36508.0}, {"date": "2024-05-13", "close": 4.37, "volume": 47729.0}, {"date": "2024-05-14", "close": 4.46, "volume": 37776.0}, {"date": "2024-05-15", "close": 4.3, "volume": 23468.0}, {"date": "2024-05-16", "close": 4.45, "volume": 34234.0}, {"date": "2024-05-17", "close": 4.29, "volume": 44878.0}, {"date": "2024-05-20", "close": 4.36, "volume": 40721.0}, {"date": "2024-05-21", "close": 4.52, "volume": 39000.0}, {"date": "2024-05-22", "close": 4.5, "volume": 50334.0}, {"date": "2024-05-23", "close": 4.45, "volume": 64004.0}, {"date": "2024-05-24", "close": 4.49, "volume": 30793.0}, {"date": "2024-05-28", "close": 4.11, "volume": 160542.0}, {"date": "2024-05-29", "close": 4.02, "volume": 100656.0}, {"date": "2024-05-30", "close": 3.96, "volume": 212317.0}, {"date": "2024-05-31", "close": 3.95, "volume": 131006.0}, {"date": "2024-06-03", "close": 3.76, "volume": 174539.0}, {"date": "2024-06-04", "close": 3.77, "volume": 72305.0}, {"date": "2024-06-05", "close": 3.66, "volume": 125112.0}, {"date": "2024-06-06", "close": 3.695, "volume": 170647.0}, {"date": "2024-06-07", "close": 3.76, "volume": 124667.0}, {"date": "2024-06-10", "close": 3.8, "volume": 60754.0}, {"date": "2024-06-11", "close": 3.81, "volume": 57570.0}, {"date": "2024-06-12", "close": 3.755, "volume": 74960.0}, {"date": "2024-06-13", "close": 3.67, "volume": 74421.0}, {"date": "2024-06-14", "close": 3.63, "volume": 133815.0}, {"date": "2024-06-17", "close": 3.85, "volume": 161493.0}, {"date": "2024-06-18", "close": 3.77, "volume": 110334.0}, {"date": "2024-06-20", "close": 3.8, "volume": 67763.0}, {"date": "2024-06-21", "close": 3.84, "volume": 131608.0}, {"date": "2024-06-24", "close": 3.87, "volume": 160162.0}, {"date": "2024-06-25", "close": 3.83, "volume": 136854.0}, {"date": "2024-06-26", "close": 3.76, "volume": 98783.0}, {"date": "2024-06-27", "close": 3.81, "volume": 145959.0}, {"date": "2024-06-28", "close": 3.69, "volume": 1882897.0}, {"date": "2024-07-01", "close": 3.65, "volume": 182379.0}, {"date": "2024-07-02", "close": 3.65, "volume": 102851.0}, {"date": "2024-07-03", "close": 3.69, "volume": 22200.0}, {"date": "2024-07-05", "close": 3.57, "volume": 77989.0}, {"date": "2024-07-08", "close": 3.55, "volume": 37434.0}, {"date": "2024-07-09", "close": 3.51, "volume": 142977.0}, {"date": "2024-07-10", "close": 3.61, "volume": 132594.0}, {"date": "2024-07-11", "close": 3.8, "volume": 74505.0}, {"date": "2024-07-12", "close": 3.84, "volume": 91774.0}, {"date": "2024-07-15", "close": 3.89, "volume": 106681.0}, {"date": "2024-07-16", "close": 3.83, "volume": 68836.0}, {"date": "2024-07-17", "close": 3.83, "volume": 84142.0}, {"date": "2024-07-18", "close": 3.83, "volume": 222209.0}, {"date": "2024-07-19", "close": 3.85, "volume": 47508.0}, {"date": "2024-07-22", "close": 3.85, "volume": 89777.0}, {"date": "2024-07-23", "close": 3.82, "volume": 70189.0}, {"date": "2024-07-24", "close": 3.79, "volume": 71145.0}, {"date": "2024-07-25", "close": 3.77, "volume": 38176.0}, {"date": "2024-07-26", "close": 3.81, "volume": 46664.0}, {"date": "2024-07-29", "close": 3.77, "volume": 33502.0}, {"date": "2024-07-30", "close": 3.71, "volume": 30470.0}, {"date": "2024-07-31", "close": 3.64, "volume": 22394.0}, {"date": "2024-08-01", "close": 3.55, "volume": 67257.0}, {"date": "2024-08-02", "close": 3.42, "volume": 84945.0}, {"date": "2024-08-05", "close": 3.42, "volume": 384984.0}, {"date": "2024-08-06", "close": 3.25, "volume": 145815.0}, {"date": "2024-08-07", "close": 3.27, "volume": 83276.0}, {"date": "2024-08-08", "close": 3.45, "volume": 193038.0}, {"date": "2024-08-09", "close": 3.37, "volume": 124316.0}, {"date": "2024-08-12", "close": 3.27, "volume": 37866.0}, {"date": "2024-08-13", "close": 3.33, "volume": 27543.0}, {"date": "2024-08-14", "close": 3.3, "volume": 42486.0}, {"date": "2024-08-15", "close": 3.31, "volume": 143348.0}, {"date": "2024-08-16", "close": 3.34, "volume": 112360.0}, {"date": "2024-08-19", "close": 3.3, "volume": 89426.0}, {"date": "2024-08-20", "close": 3.27, "volume": 76232.0}, {"date": "2024-08-21", "close": 3.21, "volume": 26935.0}, {"date": "2024-08-22", "close": 3.12, "volume": 50984.0}, {"date": "2024-08-23", "close": 3.385, "volume": 238848.0}, {"date": "2024-08-26", "close": 3.38, "volume": 371823.0}, {"date": "2024-08-27", "close": 3.3, "volume": 241443.0}, {"date": "2024-08-28", "close": 3.23, "volume": 183279.0}, {"date": "2024-08-29", "close": 3.84, "volume": 1071920.0}, {"date": "2024-08-30", "close": 4.06, "volume": 387284.0}, {"date": "2024-09-03", "close": 3.93, "volume": 244567.0}, {"date": "2024-09-04", "close": 3.86, "volume": 180826.0}, {"date": "2024-09-05", "close": 3.8, "volume": 109551.0}, {"date": "2024-09-06", "close": 3.91, "volume": 123928.0}, {"date": "2024-09-09", "close": 3.78, "volume": 107314.0}, {"date": "2024-09-10", "close": 3.64, "volume": 100611.0}, {"date": "2024-09-11", "close": 3.63, "volume": 117032.0}, {"date": "2024-09-12", "close": 3.81, "volume": 76195.0}, {"date": "2024-09-13", "close": 3.93, "volume": 180664.0}, {"date": "2024-09-16", "close": 4.01, "volume": 154778.0}, {"date": "2024-09-17", "close": 4.16, "volume": 81576.0}, {"date": "2024-09-18", "close": 4.0, "volume": 86825.0}, {"date": "2024-09-19", "close": 3.95, "volume": 122258.0}, {"date": "2024-09-20", "close": 4.01, "volume": 532167.0}, {"date": "2024-09-23", "close": 3.84, "volume": 80182.0}, {"date": "2024-09-24", "close": 3.79, "volume": 50797.0}, {"date": "2024-09-25", "close": 3.69, "volume": 35452.0}, {"date": "2024-09-26", "close": 3.79, "volume": 69483.0}, {"date": "2024-09-27", "close": 3.82, "volume": 54381.0}, {"date": "2024-09-30", "close": 3.76, "volume": 45276.0}, {"date": "2024-10-01", "close": 3.7, "volume": 65013.0}, {"date": "2024-10-02", "close": 3.71, "volume": 82614.0}, {"date": "2024-10-03", "close": 3.74, "volume": 40073.0}, {"date": "2024-10-04", "close": 3.79, "volume": 62357.0}, {"date": "2024-10-07", "close": 3.67, "volume": 52284.0}, {"date": "2024-10-08", "close": 3.77, "volume": 46758.0}, {"date": "2024-10-09", "close": 3.87, "volume": 40424.0}, {"date": "2024-10-10", "close": 3.81, "volume": 33242.0}, {"date": "2024-10-11", "close": 3.84, "volume": 17678.0}, {"date": "2024-10-14", "close": 3.88, "volume": 78021.0}, {"date": "2024-10-15", "close": 3.96, "volume": 48589.0}, {"date": "2024-10-16", "close": 4.03, "volume": 29115.0}, {"date": "2024-10-17", "close": 4.195, "volume": 50274.0}, {"date": "2024-10-18", "close": 4.05, "volume": 26657.0}, {"date": "2024-10-21", "close": 3.94, "volume": 61791.0}, {"date": "2024-10-22", "close": 3.94, "volume": 34592.0}, {"date": "2024-10-23", "close": 3.98, "volume": 45783.0}, {"date": "2024-10-24", "close": 3.89, "volume": 39872.0}, {"date": "2024-10-25", "close": 3.74, "volume": 53467.0}, {"date": "2024-10-28", "close": 3.71, "volume": 40372.0}, {"date": "2024-10-29", "close": 3.71, "volume": 81864.0}, {"date": "2024-10-30", "close": 3.59, "volume": 33544.0}, {"date": "2024-10-31", "close": 3.7, "volume": 55988.0}, {"date": "2024-11-01", "close": 3.61, "volume": 72807.0}, {"date": "2024-11-04", "close": 3.76, "volume": 22606.0}, {"date": "2024-11-05", "close": 3.85, "volume": 39234.0}, {"date": "2024-11-06", "close": 3.9, "volume": 41220.0}, {"date": "2024-11-07", "close": 3.82, "volume": 73415.0}, {"date": "2024-11-08", "close": 3.62, "volume": 63667.0}, {"date": "2024-11-11", "close": 3.72, "volume": 53840.0}, {"date": "2024-11-12", "close": 3.7, "volume": 35084.0}, {"date": "2024-11-13", "close": 3.73, "volume": 41661.0}, {"date": "2024-11-14", "close": 3.66, "volume": 27465.0}, {"date": "2024-11-15", "close": 3.5, "volume": 35804.0}, {"date": "2024-11-18", "close": 3.31, "volume": 30293.0}, {"date": "2024-11-19", "close": 3.54, "volume": 50727.0}, {"date": "2024-11-20", "close": 3.65, "volume": 109879.0}, {"date": "2024-11-21", "close": 3.66, "volume": 31947.0}, {"date": "2024-11-22", "close": 3.75, "volume": 77762.0}, {"date": "2024-11-25", "close": 3.88, "volume": 33820.0}, {"date": "2024-11-26", "close": 3.89, "volume": 30369.0}, {"date": "2024-11-27", "close": 3.89, "volume": 25504.0}, {"date": "2024-11-29", "close": 3.83, "volume": 17641.0}, {"date": "2024-12-02", "close": 3.89, "volume": 17611.0}, {"date": "2024-12-03", "close": 3.75, "volume": 45874.0}, {"date": "2024-12-04", "close": 3.72, "volume": 97356.0}, {"date": "2024-12-05", "close": 3.41, "volume": 139207.0}, {"date": "2024-12-06", "close": 3.405, "volume": 96128.0}, {"date": "2024-12-09", "close": 3.35, "volume": 62557.0}, {"date": "2024-12-10", "close": 3.35, "volume": 67137.0}, {"date": "2024-12-11", "close": 3.35, "volume": 34052.0}, {"date": "2024-12-12", "close": 3.41, "volume": 82718.0}, {"date": "2024-12-13", "close": 3.42, "volume": 72241.0}, {"date": "2024-12-16", "close": 3.35, "volume": 80673.0}, {"date": "2024-12-17", "close": 3.36, "volume": 85054.0}, {"date": "2024-12-18", "close": 3.35, "volume": 79850.0}, {"date": "2024-12-19", "close": 3.25, "volume": 98855.0}, {"date": "2024-12-20", "close": 3.25, "volume": 85435.0}, {"date": "2024-12-23", "close": 3.2, "volume": 67548.0}, {"date": "2024-12-24", "close": 3.1, "volume": 44048.0}, {"date": "2024-12-26", "close": 3.1, "volume": 34946.0}, {"date": "2024-12-27", "close": 3.03, "volume": 88678.0}, {"date": "2024-12-30", "close": 2.9, "volume": 123827.0}, {"date": "2024-12-31", "close": 3.09, "volume": 95755.0}, {"date": "2025-01-02", "close": 2.92, "volume": 27553.0}, {"date": "2025-01-03", "close": 3.02, "volume": 69047.0}, {"date": "2025-01-06", "close": 2.98, "volume": 92838.0}, {"date": "2025-01-07", "close": 2.92, "volume": 28717.0}, {"date": "2025-01-08", "close": 2.93, "volume": 57139.0}, {"date": "2025-01-10", "close": 2.88, "volume": 38793.0}, {"date": "2025-01-13", "close": 2.82, "volume": 54201.0}, {"date": "2025-01-14", "close": 2.81, "volume": 27746.0}, {"date": "2025-01-15", "close": 3.05, "volume": 39580.0}, {"date": "2025-01-16", "close": 3.05, "volume": 25666.0}, {"date": "2025-01-17", "close": 3.04, "volume": 37931.0}, {"date": "2025-01-21", "close": 3.11, "volume": 32855.0}, {"date": "2025-01-22", "close": 3.14, "volume": 36879.0}, {"date": "2025-01-23", "close": 3.15, "volume": 21270.0}, {"date": "2025-01-24", "close": 3.1, "volume": 36994.0}, {"date": "2025-01-27", "close": 3.05, "volume": 29660.0}, {"date": "2025-01-28", "close": 3.04, "volume": 12508.0}, {"date": "2025-01-29", "close": 3.01, "volume": 19614.0}, {"date": "2025-01-30", "close": 2.97, "volume": 14779.0}, {"date": "2025-01-31", "close": 2.92, "volume": 19670.0}, {"date": "2025-02-03", "close": 2.85, "volume": 32917.0}, {"date": "2025-02-04", "close": 2.89, "volume": 24915.0}, {"date": "2025-02-05", "close": 2.9, "volume": 22041.0}, {"date": "2025-02-06", "close": 2.86, "volume": 17927.0}, {"date": "2025-02-07", "close": 2.9, "volume": 39617.0}, {"date": "2025-02-10", "close": 2.9, "volume": 39055.0}, {"date": "2025-02-11", "close": 2.9, "volume": 13378.0}, {"date": "2025-02-12", "close": 2.91, "volume": 25162.0}, {"date": "2025-02-13", "close": 2.98, "volume": 43542.0}, {"date": "2025-02-14", "close": 2.93, "volume": 6165.0}, {"date": "2025-02-18", "close": 2.9, "volume": 14248.0}, {"date": "2025-02-19", "close": 2.85, "volume": 28224.0}, {"date": "2025-02-20", "close": 2.73, "volume": 36853.0}, {"date": "2025-02-21", "close": 2.74, "volume": 14037.0}, {"date": "2025-02-24", "close": 2.68, "volume": 30116.0}, {"date": "2025-02-25", "close": 2.79, "volume": 14762.0}, {"date": "2025-02-26", "close": 2.76, "volume": 21905.0}, {"date": "2025-02-27", "close": 2.79, "volume": 27372.0}, {"date": "2025-02-28", "close": 2.75, "volume": 21677.0}, {"date": "2025-03-03", "close": 2.71, "volume": 37735.0}, {"date": "2025-03-04", "close": 2.56, "volume": 60847.0}, {"date": "2025-03-05", "close": 2.76, "volume": 32924.0}, {"date": "2025-03-06", "close": 2.73, "volume": 27001.0}, {"date": "2025-03-07", "close": 2.77, "volume": 57440.0}, {"date": "2025-03-10", "close": 2.63, "volume": 22312.0}, {"date": "2025-03-11", "close": 2.96, "volume": 51143.0}, {"date": "2025-03-12", "close": 2.83, "volume": 32400.0}, {"date": "2025-03-13", "close": 2.525, "volume": 107065.0}, {"date": "2025-03-14", "close": 2.28, "volume": 162470.0}, {"date": "2025-03-17", "close": 2.2, "volume": 48681.0}, {"date": "2025-03-18", "close": 2.09, "volume": 51395.0}, {"date": "2025-03-19", "close": 2.1, "volume": 51433.0}, {"date": "2025-03-20", "close": 2.11, "volume": 29333.0}, {"date": "2025-03-21", "close": 2.09, "volume": 51500.0}, {"date": "2025-03-24", "close": 2.03, "volume": 50114.0}, {"date": "2025-03-25", "close": 1.92, "volume": 110918.0}, {"date": "2025-03-26", "close": 1.85, "volume": 105643.0}, {"date": "2025-03-27", "close": 1.74, "volume": 107151.0}, {"date": "2025-03-28", "close": 1.705, "volume": 174038.0}, {"date": "2025-03-31", "close": 1.74, "volume": 100264.0}, {"date": "2025-04-01", "close": 1.67, "volume": 47951.0}, {"date": "2025-04-02", "close": 1.82, "volume": 83905.0}, {"date": "2025-04-03", "close": 1.88, "volume": 174658.0}, {"date": "2025-04-04", "close": 1.71, "volume": 133073.0}, {"date": "2025-04-07", "close": 1.68, "volume": 84267.0}, {"date": "2025-04-08", "close": 1.74, "volume": 60767.0}, {"date": "2025-04-09", "close": 2.08, "volume": 131214.0}, {"date": "2025-04-10", "close": 1.92, "volume": 65812.0}, {"date": "2025-04-11", "close": 1.81, "volume": 82869.0}, {"date": "2025-04-14", "close": 1.79, "volume": 31857.0}, {"date": "2025-04-15", "close": 1.86, "volume": 39888.0}, {"date": "2025-04-16", "close": 1.7, "volume": 55556.0}, {"date": "2025-04-17", "close": 1.87, "volume": 31938.0}, {"date": "2025-04-21", "close": 1.81, "volume": 40963.0}, {"date": "2025-04-22", "close": 1.84, "volume": 39305.0}, {"date": "2025-04-23", "close": 1.87, "volume": 19864.0}, {"date": "2025-04-24", "close": 1.81, "volume": 99814.0}, {"date": "2025-04-25", "close": 1.74, "volume": 42149.0}, {"date": "2025-04-28", "close": 1.8, "volume": 22991.0}, {"date": "2025-04-29", "close": 1.75, "volume": 28302.0}, {"date": "2025-04-30", "close": 1.74, "volume": 9807.0}, {"date": "2025-05-01", "close": 1.76, "volume": 54503.0}, {"date": "2025-05-02", "close": 1.8, "volume": 13713.0}, {"date": "2025-05-05", "close": 1.77, "volume": 25540.0}, {"date": "2025-05-06", "close": 1.72, "volume": 18786.0}, {"date": "2025-05-07", "close": 1.81, "volume": 33142.0}, {"date": "2025-05-08", "close": 1.95, "volume": 54294.0}, {"date": "2025-05-09", "close": 1.88, "volume": 13172.0}, {"date": "2025-05-12", "close": 1.95, "volume": 49844.0}, {"date": "2025-05-13", "close": 1.82, "volume": 70313.0}, {"date": "2025-05-14", "close": 1.72, "volume": 64099.0}, {"date": "2025-05-15", "close": 1.78, "volume": 38253.0}, {"date": "2025-05-16", "close": 1.89, "volume": 29486.0}, {"date": "2025-05-19", "close": 1.83, "volume": 21752.0}, {"date": "2025-05-20", "close": 1.9, "volume": 38354.0}, {"date": "2025-05-21", "close": 1.83, "volume": 22670.0}, {"date": "2025-05-22", "close": 1.98, "volume": 64545.0}, {"date": "2025-05-23", "close": 1.84, "volume": 15157.0}, {"date": "2025-05-27", "close": 1.95, "volume": 69050.0}, {"date": "2025-05-28", "close": 1.94, "volume": 48841.0}, {"date": "2025-05-29", "close": 1.88, "volume": 18579.0}, {"date": "2025-05-30", "close": 1.86, "volume": 24204.0}, {"date": "2025-06-02", "close": 2.01, "volume": 91164.0}, {"date": "2025-06-03", "close": 2.07, "volume": 90637.0}, {"date": "2025-06-04", "close": 2.24, "volume": 96832.0}, {"date": "2025-06-05", "close": 1.85, "volume": 335003.0}, {"date": "2025-06-06", "close": 1.93, "volume": 73433.0}, {"date": "2025-06-09", "close": 2.05, "volume": 70848.0}, {"date": "2025-06-10", "close": 2.07, "volume": 61335.0}, {"date": "2025-06-11", "close": 2.0, "volume": 42680.0}, {"date": "2025-06-12", "close": 1.94, "volume": 59662.0}, {"date": "2025-06-13", "close": 1.83, "volume": 101466.0}, {"date": "2025-06-16", "close": 1.86, "volume": 30514.0}, {"date": "2025-06-17", "close": 1.85, "volume": 21139.0}, {"date": "2025-06-18", "close": 1.98, "volume": 62699.0}, {"date": "2025-06-20", "close": 2.02, "volume": 30297.0}, {"date": "2025-06-23", "close": 1.95, "volume": 19434.0}, {"date": "2025-06-24", "close": 1.98, "volume": 26417.0}, {"date": "2025-06-25", "close": 1.94, "volume": 23045.0}, {"date": "2025-06-26", "close": 1.97, "volume": 28858.0}, {"date": "2025-06-27", "close": 2.02, "volume": 26883.0}, {"date": "2025-06-30", "close": 2.1, "volume": 38672.0}, {"date": "2025-07-01", "close": 2.14, "volume": 49483.0}, {"date": "2025-07-02", "close": 2.18, "volume": 28525.0}, {"date": "2025-07-03", "close": 2.2, "volume": 30769.0}, {"date": "2025-07-07", "close": 2.12, "volume": 67791.0}, {"date": "2025-07-08", "close": 2.2, "volume": 44138.0}, {"date": "2025-07-09", "close": 2.33, "volume": 24955.0}, {"date": "2025-07-10", "close": 2.28, "volume": 26328.0}, {"date": "2025-07-11", "close": 2.09, "volume": 31983.0}, {"date": "2025-07-14", "close": 2.2, "volume": 64342.0}, {"date": "2025-07-15", "close": 2.08, "volume": 20281.0}, {"date": "2025-07-16", "close": 2.08, "volume": 16455.0}, {"date": "2025-07-17", "close": 2.22, "volume": 38503.0}, {"date": "2025-07-18", "close": 2.14, "volume": 17953.0}, {"date": "2025-07-21", "close": 2.22, "volume": 34535.0}, {"date": "2025-07-22", "close": 2.33, "volume": 224944.0}, {"date": "2025-07-23", "close": 2.4, "volume": 33281.0}, {"date": "2025-07-24", "close": 2.32, "volume": 50379.0}, {"date": "2025-07-25", "close": 2.31, "volume": 22006.0}, {"date": "2025-07-28", "close": 2.3, "volume": 30676.0}, {"date": "2025-07-29", "close": 2.21, "volume": 46809.0}, {"date": "2025-07-30", "close": 2.24, "volume": 31016.0}, {"date": "2025-07-31", "close": 2.1, "volume": 11062.0}, {"date": "2025-08-01", "close": 2.11, "volume": 26811.0}, {"date": "2025-08-04", "close": 2.12, "volume": 16097.0}, {"date": "2025-08-05", "close": 2.26, "volume": 17933.0}, {"date": "2025-08-06", "close": 2.3, "volume": 10284.0}, {"date": "2025-08-07", "close": 2.29, "volume": 18322.0}, {"date": "2025-08-08", "close": 2.28, "volume": 19382.0}, {"date": "2025-08-11", "close": 2.2, "volume": 31044.0}, {"date": "2025-08-12", "close": 2.27, "volume": 4896.0}, {"date": "2025-08-13", "close": 2.2, "volume": 24235.0}, {"date": "2025-08-14", "close": 2.21, "volume": 32330.0}, {"date": "2025-08-15", "close": 2.1435, "volume": 16741.0}, {"date": "2025-08-18", "close": 2.08, "volume": 57362.0}, {"date": "2025-08-19", "close": 2.14, "volume": 35103.0}, {"date": "2025-08-20", "close": 2.17, "volume": 36127.0}, {"date": "2025-08-21", "close": 2.14, "volume": 8284.0}, {"date": "2025-08-22", "close": 2.27, "volume": 91663.0}, {"date": "2025-08-25", "close": 2.21, "volume": 14804.0}, {"date": "2025-08-26", "close": 2.25, "volume": 26218.0}, {"date": "2025-08-27", "close": 2.28, "volume": 45202.0}, {"date": "2025-08-28", "close": 2.33, "volume": 10768.0}, {"date": "2025-08-29", "close": 2.27, "volume": 11336.0}, {"date": "2025-09-02", "close": 2.37, "volume": 21297.0}, {"date": "2025-09-03", "close": 2.36, "volume": 73675.0}, {"date": "2025-09-04", "close": 3.59, "volume": 69097580.0}, {"date": "2025-09-05", "close": 3.79, "volume": 3619744.0}, {"date": "2025-09-08", "close": 3.85, "volume": 914219.0}, {"date": "2025-09-09", "close": 3.31, "volume": 527166.0}, {"date": "2025-09-10", "close": 3.59, "volume": 147949.0}, {"date": "2025-09-11", "close": 3.63, "volume": 173856.0}, {"date": "2025-09-12", "close": 3.62, "volume": 60425.0}, {"date": "2025-09-15", "close": 3.87, "volume": 348455.0}, {"date": "2025-09-16", "close": 4.1, "volume": 344955.0}, {"date": "2025-09-17", "close": 4.16, "volume": 194563.0}, {"date": "2025-09-18", "close": 4.16, "volume": 170182.0}, {"date": "2025-09-19", "close": 3.75, "volume": 255163.0}, {"date": "2025-09-22", "close": 3.75, "volume": 93313.0}, {"date": "2025-09-23", "close": 3.66, "volume": 158943.0}, {"date": "2025-09-24", "close": 3.62, "volume": 106926.0}, {"date": "2025-09-25", "close": 3.6, "volume": 46161.0}, {"date": "2025-09-26", "close": 3.54, "volume": 216904.0}, {"date": "2025-09-29", "close": 3.62, "volume": 61169.0}, {"date": "2025-09-30", "close": 3.91, "volume": 182352.0}, {"date": "2025-10-01", "close": 3.68, "volume": 128235.0}, {"date": "2025-10-02", "close": 3.82, "volume": 100497.0}, {"date": "2025-10-03", "close": 4.02, "volume": 97437.0}, {"date": "2025-10-06", "close": 3.87, "volume": 79397.0}, {"date": "2025-10-07", "close": 3.57, "volume": 125314.0}, {"date": "2025-10-08", "close": 3.59, "volume": 50346.0}, {"date": "2025-10-09", "close": 3.51, "volume": 41574.0}, {"date": "2025-10-10", "close": 3.25, "volume": 117734.0}, {"date": "2025-10-13", "close": 3.42, "volume": 48326.0}, {"date": "2025-10-14", "close": 3.3, "volume": 39617.0}, {"date": "2025-10-15", "close": 3.31, "volume": 29380.0}, {"date": "2025-10-16", "close": 3.15, "volume": 69516.0}, {"date": "2025-10-17", "close": 3.04, "volume": 47439.0}, {"date": "2025-10-20", "close": 3.0, "volume": 57324.0}, {"date": "2025-10-21", "close": 3.26, "volume": 108377.0}, {"date": "2025-10-22", "close": 3.17, "volume": 73443.0}, {"date": "2025-10-23", "close": 3.1, "volume": 43761.0}, {"date": "2025-10-24", "close": 3.16, "volume": 34992.0}, {"date": "2025-10-27", "close": 3.12, "volume": 45894.0}, {"date": "2025-10-28", "close": 3.02, "volume": 37730.0}, {"date": "2025-10-29", "close": 2.97, "volume": 65004.0}, {"date": "2025-10-30", "close": 2.81, "volume": 118924.0}, {"date": "2025-10-31", "close": 2.75, "volume": 55016.0}, {"date": "2025-11-03", "close": 2.8, "volume": 177860.0}, {"date": "2025-11-04", "close": 2.7, "volume": 46173.0}, {"date": "2025-11-05", "close": 2.83, "volume": 47242.0}, {"date": "2025-11-06", "close": 2.76, "volume": 63239.0}, {"date": "2025-11-07", "close": 2.76, "volume": 41443.0}, {"date": "2025-11-10", "close": 2.89, "volume": 11032.0}, {"date": "2025-11-11", "close": 2.82, "volume": 22288.0}, {"date": "2025-11-12", "close": 3.07, "volume": 38361.0}, {"date": "2025-11-13", "close": 2.94, "volume": 13388.0}, {"date": "2025-11-14", "close": 2.84, "volume": 24558.0}, {"date": "2025-11-17", "close": 2.9, "volume": 48634.0}, {"date": "2025-11-18", "close": 2.9, "volume": 41556.0}, {"date": "2025-11-19", "close": 2.9, "volume": 28014.0}, {"date": "2025-11-20", "close": 3.01, "volume": 49472.0}, {"date": "2025-11-21", "close": 3.08, "volume": 59363.0}, {"date": "2025-11-24", "close": 3.13, "volume": 95189.0}, {"date": "2025-11-25", "close": 3.05, "volume": 96502.0}, {"date": "2025-11-26", "close": 3.1, "volume": 123008.0}, {"date": "2025-11-28", "close": 3.23, "volume": 64254.0}, {"date": "2025-12-01", "close": 3.41, "volume": 66527.0}, {"date": "2025-12-02", "close": 3.44, "volume": 101924.0}, {"date": "2025-12-03", "close": 3.39, "volume": 100099.0}, {"date": "2025-12-04", "close": 3.13, "volume": 62493.0}, {"date": "2025-12-05", "close": 3.0, "volume": 139086.0}, {"date": "2025-12-08", "close": 2.87, "volume": 121019.0}, {"date": "2025-12-09", "close": 2.9, "volume": 67842.0}, {"date": "2025-12-10", "close": 2.88, "volume": 77997.0}, {"date": "2025-12-11", "close": 2.99, "volume": 83448.0}, {"date": "2025-12-12", "close": 2.91, "volume": 145934.0}, {"date": "2025-12-15", "close": 3.13, "volume": 372605.0}, {"date": "2025-12-16", "close": 2.21, "volume": 1371838.0}, {"date": "2025-12-17", "close": 2.19, "volume": 517053.0}, {"date": "2025-12-18", "close": 2.25, "volume": 193834.0}, {"date": "2025-12-19", "close": 2.21, "volume": 128383.0}, {"date": "2025-12-22", "close": 2.2, "volume": 203322.0}, {"date": "2025-12-23", "close": 2.19, "volume": 80520.0}, {"date": "2025-12-24", "close": 2.18, "volume": 63614.0}, {"date": "2025-12-26", "close": 2.11, "volume": 115032.0}, {"date": "2025-12-29", "close": 2.07, "volume": 192481.0}, {"date": "2025-12-30", "close": 2.11, "volume": 197935.0}, {"date": "2025-12-31", "close": 2.08, "volume": 66895.0}, {"date": "2026-01-02", "close": 2.07, "volume": 63232.0}, {"date": "2026-01-05", "close": 2.17, "volume": 109114.0}, {"date": "2026-01-06", "close": 2.21, "volume": 68178.0}, {"date": "2026-01-07", "close": 2.25, "volume": 75598.0}, {"date": "2026-01-08", "close": 2.35, "volume": 74617.0}, {"date": "2026-01-09", "close": 2.33, "volume": 67969.0}, {"date": "2026-01-12", "close": 2.22, "volume": 92452.0}, {"date": "2026-01-13", "close": 2.23, "volume": 53454.0}, {"date": "2026-01-14", "close": 2.22, "volume": 161673.0}, {"date": "2026-01-15", "close": 2.33, "volume": 133557.0}, {"date": "2026-01-16", "close": 2.31, "volume": 42151.0}, {"date": "2026-01-20", "close": 2.19, "volume": 123729.0}, {"date": "2026-01-21", "close": 2.27, "volume": 134491.0}, {"date": "2026-01-22", "close": 2.35, "volume": 71898.0}, {"date": "2026-01-23", "close": 2.4, "volume": 40718.0}, {"date": "2026-01-26", "close": 2.42, "volume": 30659.0}, {"date": "2026-01-27", "close": 2.47, "volume": 60987.0}, {"date": "2026-01-28", "close": 2.54, "volume": 65567.0}, {"date": "2026-01-29", "close": 2.41, "volume": 50745.0}, {"date": "2026-01-30", "close": 2.41, "volume": 73339.0}, {"date": "2026-02-02", "close": 2.4, "volume": 51401.0}, {"date": "2026-02-03", "close": 2.41, "volume": 111552.0}, {"date": "2026-02-04", "close": 2.39, "volume": 21692.0}, {"date": "2026-02-05", "close": 2.33, "volume": 35011.0}, {"date": "2026-02-06", "close": 2.45, "volume": 80326.0}, {"date": "2026-02-09", "close": 2.51, "volume": 51738.0}, {"date": "2026-02-10", "close": 2.41, "volume": 34783.0}, {"date": "2026-02-11", "close": 2.36, "volume": 31619.0}, {"date": "2026-02-12", "close": 2.27, "volume": 45368.0}, {"date": "2026-02-13", "close": 2.28, "volume": 48494.0}, {"date": "2026-02-17", "close": 2.3, "volume": 36600.0}, {"date": "2026-02-18", "close": 2.34, "volume": 37501.0}, {"date": "2026-02-19", "close": 2.3, "volume": 27213.0}, {"date": "2026-02-20", "close": 2.42, "volume": 31053.0}, {"date": "2026-02-23", "close": 2.21, "volume": 28981.0}, {"date": "2026-02-24", "close": 2.28, "volume": 45072.0}, {"date": "2026-02-25", "close": 2.19, "volume": 25829.0}, {"date": "2026-02-26", "close": 2.28, "volume": 18948.0}, {"date": "2026-02-27", "close": 2.15, "volume": 26550.0}, {"date": "2026-03-02", "close": 2.2, "volume": 57769.0}, {"date": "2026-03-03", "close": 2.23, "volume": 26022.0}, {"date": "2026-03-04", "close": 2.33, "volume": 29008.0}, {"date": "2026-03-05", "close": 2.21, "volume": 14370.0}, {"date": "2026-03-06", "close": 2.24, "volume": 12345.0}, {"date": "2026-03-09", "close": 2.18, "volume": 60272.0}, {"date": "2026-03-10", "close": 2.16, "volume": 50229.0}, {"date": "2026-03-11", "close": 2.23, "volume": 40466.0}, {"date": "2026-03-12", "close": 2.22, "volume": 19321.0}, {"date": "2026-03-13", "close": 2.16, "volume": 19011.0}, {"date": "2026-03-16", "close": 2.17, "volume": 16580.0}, {"date": "2026-03-17", "close": 2.16, "volume": 14533.0}, {"date": "2026-03-18", "close": 2.17, "volume": 81521.0}, {"date": "2026-03-19", "close": 3.14, "volume": 13680470.0}, {"date": "2026-03-20", "close": 3.05, "volume": 1051061.0}, {"date": "2026-03-23", "close": 3.15, "volume": 333070.0}, {"date": "2026-03-24", "close": 3.18, "volume": 177413.0}, {"date": "2026-03-25", "close": 3.15, "volume": 142368.0}, {"date": "2026-03-26", "close": 3.13, "volume": 174036.0}, {"date": "2026-03-27", "close": 3.01, "volume": 145905.0}, {"date": "2026-03-30", "close": 2.89, "volume": 165844.0}, {"date": "2026-03-31", "close": 3.16, "volume": 111703.0}, {"date": "2026-04-01", "close": 3.08, "volume": 65675.0}, {"date": "2026-04-02", "close": 3.09, "volume": 50867.0}, {"date": "2026-04-06", "close": 3.2, "volume": 108737.0}, {"date": "2026-04-07", "close": 3.29, "volume": 108909.0}, {"date": "2026-04-08", "close": 3.39, "volume": 123623.0}, {"date": "2026-04-09", "close": 3.31, "volume": 56627.0}, {"date": "2026-04-10", "close": 3.29, "volume": 64774.0}, {"date": "2026-04-13", "close": 3.15, "volume": 72994.0}, {"date": "2026-04-14", "close": 3.14, "volume": 77034.0}, {"date": "2026-04-15", "close": 3.27, "volume": 96148.0}, {"date": "2026-04-16", "close": 3.18, "volume": 33801.0}, {"date": "2026-04-17", "close": 3.31, "volume": 88062.0}, {"date": "2026-04-20", "close": 3.56, "volume": 195175.0}, {"date": "2026-04-21", "close": 3.52, "volume": 119356.0}, {"date": "2026-04-22", "close": 3.58, "volume": 44168.0}, {"date": "2026-04-23", "close": 3.47, "volume": 78083.0}, {"date": "2026-04-24", "close": 3.6, "volume": 164586.0}, {"date": "2026-04-27", "close": 3.67, "volume": 53253.0}, {"date": "2026-04-28", "close": 3.52, "volume": 30351.0}, {"date": "2026-04-29", "close": 3.39, "volume": 67996.0}, {"date": "2026-04-30", "close": 3.3, "volume": 50814.0}, {"date": "2026-05-01", "close": 3.4, "volume": 60184.0}, {"date": "2026-05-04", "close": 3.31, "volume": 79525.0}, {"date": "2026-05-05", "close": 3.33, "volume": 39510.0}, {"date": "2026-05-06", "close": 3.27, "volume": 44804.0}, {"date": "2026-05-07", "close": 3.38, "volume": 32167.0}, {"date": "2026-05-08", "close": 3.26, "volume": 30817.0}, {"date": "2026-05-11", "close": 3.06, "volume": 113916.0}, {"date": "2026-05-12", "close": 2.97, "volume": 46539.0}, {"date": "2026-05-13", "close": 3.05, "volume": 90802.0}, {"date": "2026-05-14", "close": 3.03, "volume": 50756.0}, {"date": "2026-05-15", "close": 2.99, "volume": 51054.0}, {"date": "2026-05-18", "close": 3.11, "volume": 60490.0}, {"date": "2026-05-19", "close": 3.15, "volume": 51960.0}, {"date": "2026-05-20", "close": 3.35, "volume": 111731.0}, {"date": "2026-05-21", "close": 3.47, "volume": 97735.0}, {"date": "2026-05-22", "close": 3.62, "volume": 107445.0}, {"date": "2026-05-26", "close": 3.63, "volume": 69906.0}, {"date": "2026-05-27", "close": 3.53, "volume": 66833.0}, {"date": "2026-05-28", "close": 3.59, "volume": 47771.0}, {"date": "2026-05-29", "close": 3.35, "volume": 108672.0}, {"date": "2026-06-01", "close": 3.51, "volume": 71633.0}, {"date": "2026-06-02", "close": 3.5, "volume": 49494.0}, {"date": "2026-06-03", "close": 3.43, "volume": 36734.0}, {"date": "2026-06-04", "close": 3.43, "volume": 49386.0}, {"date": "2026-06-05", "close": 3.32, "volume": 111123.0}, {"date": "2026-06-08", "close": 4.31, "volume": 1201445.0}, {"date": "2026-06-09", "close": 4.67, "volume": 544305.0}, {"date": "2026-06-10", "close": 4.53, "volume": 294888.0}, {"date": "2026-06-11", "close": 4.77, "volume": 419273.0}, {"date": "2026-06-12", "close": 4.68, "volume": 278468.0}, {"date": "2026-06-15", "close": 4.74, "volume": 320905.0}, {"date": "2026-06-16", "close": 4.24, "volume": 307741.0}, {"date": "2026-06-17", "close": 4.19, "volume": 147459.0}, {"date": "2026-06-18", "close": 4.24, "volume": 150857.0}, {"date": "2026-06-22", "close": 4.01, "volume": 290057.0}, {"date": "2026-06-23", "close": 4.14, "volume": 145441.0}, {"date": "2026-06-24", "close": 4.215, "volume": 92773.0}, {"date": "2026-06-25", "close": 4.34, "volume": 126511.0}, {"date": "2026-06-26", "close": 4.23, "volume": 152498.0}, {"date": "2026-06-29", "close": 4.65, "volume": 320651.0}, {"date": "2026-06-30", "close": 4.48, "volume": 147028.0}, {"date": "2026-07-01", "close": 4.54, "volume": 133853.0}, {"date": "2026-07-02", "close": 4.45, "volume": 84412.0}, {"date": "2026-07-06", "close": 4.56, "volume": 217790.0}, {"date": "2026-07-07", "close": 4.27, "volume": 98919.0}, {"date": "2026-07-08", "close": 4.15, "volume": 114842.0}, {"date": "2026-07-09", "close": 4.18, "volume": 99049.0}, {"date": "2026-07-10", "close": 4.03, "volume": 51868.0}, {"date": "2026-07-13", "close": 4.05, "volume": 78033.0}, {"date": "2026-07-14", "close": 4.1, "volume": 54476.0}, {"date": "2026-07-15", "close": 4.22, "volume": 77461.0}, {"date": "2026-07-16", "close": 4.33, "volume": 48125.0}, {"date": "2026-07-17", "close": 4.27, "volume": 52856.0}, {"date": "2026-07-20", "close": 4.2, "volume": 85909.0}, {"date": "2026-07-21", "close": 4.43, "volume": 89195.0}, {"date": "2026-07-22", "close": 4.41, "volume": 62794.0}, {"date": "2026-07-23", "close": 4.2, "volume": 40736.0}, {"date": "2026-07-24", "close": 4.2, "volume": 19812.0}, {"date": "2026-07-27", "close": 4.27, "volume": 54113.0}, {"date": "2026-07-28", "close": 4.3, "volume": 38908.0}, {"date": "2026-07-29", "close": 4.01, "volume": 36405.0}, {"date": "2026-07-30", "close": 4.06, "volume": 29820.0}, {"date": "2026-07-31", "close": 4.08, "volume": 25093.0}, {"date": "2026-08-03", "close": 4.17, "volume": 36678.0}, {"date": "2026-08-04", "close": 4.18, "volume": 26334.0}, {"date": "2026-08-05", "close": 4.12, "volume": 39035.0}, {"date": "2026-08-06", "close": 4.16, "volume": 110374.0}, {"date": "2026-08-07", "close": 4.18, "volume": 53705.0}, {"date": "2026-08-10", "close": 3.98, "volume": 111971.0}, {"date": "2026-08-11", "close": 4.0, "volume": 45178.0}, {"date": "2026-08-12", "close": 3.97, "volume": 45669.0}, {"date": "2026-08-13", "close": 3.97, "volume": 44392.0}, {"date": "2026-08-14", "close": 4.03, "volume": 49346.0}, {"date": "2026-08-17", "close": 3.95, "volume": 36896.0}, {"date": "2026-08-18", "close": 3.8, "volume": 36831.0}, {"date": "2026-08-19", "close": 3.81, "volume": 24466.0}, {"date": "2026-08-20", "close": 3.84, "volume": 63183.0}, {"date": "2026-08-21", "close": 3.81, "volume": 46697.0}, {"date": "2026-08-24", "close": 3.75, "volume": 24887.0}, {"date": "2026-08-25", "close": 3.78, "volume": 35784.0}, {"date": "2026-08-26", "close": 3.73, "volume": 34625.0}, {"date": "2026-08-27", "close": 3.7, "volume": 42620.0}, {"date": "2026-08-28", "close": 3.68, "volume": 23089.0}, {"date": "2026-08-31", "close": 3.68, "volume": 37617.0}, {"date": "2026-09-01", "close": 3.63, "volume": 37203.0}, {"date": "2026-09-02", "close": 3.62, "volume": 156340.0}, {"date": "2026-09-03", "close": 4.46, "volume": 3333253.0}, {"date": "2026-09-04", "close": 4.52, "volume": 419933.0}, {"date": "2026-09-08", "close": 4.44, "volume": 189021.0}, {"date": "2026-09-09", "close": 4.54, "volume": 120053.0}, {"date": "2026-09-10", "close": 4.62, "volume": 64295.0}, {"date": "2026-09-11", "close": 4.65, "volume": 167577.0}, {"date": "2026-09-14", "close": 4.5, "volume": 101051.0}, {"date": "2026-09-15", "close": 4.29, "volume": 87785.0}, {"date": "2026-09-16", "close": 4.14, "volume": 71071.0}, {"date": "2026-09-17", "close": 4.19, "volume": 46184.0}, {"date": "2026-09-18", "close": 4.28, "volume": 206676.0}, {"date": "2026-09-21", "close": 4.185, "volume": 75558.0}, {"date": "2026-09-22", "close": 4.18, "volume": 52324.0}, {"date": "2026-09-23", "close": 4.065, "volume": 45568.0}, {"date": "2026-09-24", "close": 4.02, "volume": 37834.0}, {"date": "2026-09-25", "close": 3.97, "volume": 49909.0}, {"date": "2026-09-28", "close": 3.94, "volume": 63819.0}, {"date": "2026-09-29", "close": 3.94, "volume": 38086.0}, {"date": "2026-09-30", "close": 3.9, "volume": 74202.0}, {"date": "2026-10-01", "close": 3.94, "volume": 70402.0}, {"date": "2026-10-02", "close": 3.93, "volume": 63845.0}, {"date": "2026-10-05", "close": 4.1, "volume": 133303.0}, {"date": "2026-10-06", "close": 4.06, "volume": 77734.0}, {"date": "2026-10-07", "close": 4.02, "volume": 62707.0}, {"date": "2026-10-08", "close": 4.01, "volume": 37943.0}, {"date": "2026-10-09", "close": 3.9, "volume": 195021.0}, {"date": "2026-10-12", "close": 4.0, "volume": 49141.0}, {"date": "2026-10-13", "close": 3.96, "volume": 27202.0}, {"date": "2026-10-14", "close": 3.98, "volume": 55061.0}, {"date": "2026-10-15", "close": 4.0, "volume": 72369.0}, {"date": "2026-10-16", "close": 4.0, "volume": 42272.0}, {"date": "2026-10-19", "close": 3.99, "volume": 51174.0}, {"date": "2026-10-20", "close": 4.04, "volume": 27101.0}, {"date": "2026-10-21", "close": 3.99, "volume": 44136.0}, {"date": "2026-10-22", "close": 3.97, "volume": 28109.0}, {"date": "2026-10-23", "close": 3.95, "volume": 47766.0}, {"date": "2026-10-26", "close": 4.025, "volume": 81400.0}, {"date": "2026-10-27", "close": 4.07, "volume": 40740.0}, {"date": "2026-10-28", "close": 4.23, "volume": 44655.0}, {"date": "2026-10-29", "close": 4.4, "volume": 65239.0}, {"date": "2026-10-30", "close": 4.39, "volume": 83887.0}], "refreshing": true}