{"ticker": "EDN", "overview": {"name": "Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary Shares", "country": "United States"}, "description": "", "exchange": "NYSE", "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": "EDN", "has_prices": true, "as_of": "2026-09-23", "last": 22.69, "prev_close": 23.28, "change": -0.5899999999999999, "change_pct": -0.025343642611683842, "session_volume": 80415.0, "vwap_5": 23.239177891377874, "vwap_20": 24.049947294598816, "vwap_60": 24.336696245003207, "vwap_250": 26.59700643767109, "high_52w": 35.71, "low_52w": 22.12, "avg_volume_20": 57214.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-001618", "src": "13DG", "ticker": "EDN", "cik": "1395213", "company": "EDENOR", "company_raw": "EDENOR", "who": "Edenor", "who_key": "EDENOR", "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": null, "country": "", "headline": "EDENOR moves to a 6.02% passive stake in EDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1395213/0001172661-26-001618-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258646}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-001618", "src": "13DG", "ticker": "EDN", "cik": "1395213", "company": "EDENOR", "company_raw": "EDENOR", "who": "Edenor", "who_key": "EDENOR", "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": null, "country": "", "headline": "EDENOR moves to a 6.02% passive stake in EDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1395213/0001172661-26-001618-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258646}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "EDN (EDENOR)", "new_value": "Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary Shares", "effective": "", "evidence": "we hold EDN as EDENOR; the NYSE universe lists that code as Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary Shares. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-11T14:36:37.014005"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary Shares", "new_value": "EDENOR", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001395213", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001395213", "applied": 1, "detected_at": "2026-09-11T14:35:37.060284"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "EDN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-23", "close": 19.38, "volume": 8515.0}, {"date": "2016-09-26", "close": 18.9727, "volume": 16156.0}, {"date": "2016-09-27", "close": 18.97, "volume": 15685.0}, {"date": "2016-09-28", "close": 18.82, "volume": 17186.0}, {"date": "2016-09-29", "close": 19.31, "volume": 73375.0}, {"date": "2016-09-30", "close": 19.8, "volume": 163237.0}, {"date": "2016-10-03", "close": 20.08, "volume": 99515.0}, {"date": "2016-10-04", "close": 19.84, "volume": 82036.0}, {"date": "2016-10-05", "close": 20.35, "volume": 365501.0}, {"date": "2016-10-06", "close": 21.05, "volume": 157028.0}, {"date": "2016-10-07", "close": 21.12, "volume": 49955.0}, {"date": "2016-10-10", "close": 21.45, "volume": 4718.0}, {"date": "2016-10-11", "close": 21.2, "volume": 23865.0}, {"date": "2016-10-12", "close": 21.75, "volume": 39160.0}, {"date": "2016-10-13", "close": 21.51, "volume": 23231.0}, {"date": "2016-10-14", "close": 21.7, "volume": 33464.0}, {"date": "2016-10-17", "close": 21.58, "volume": 31077.0}, {"date": "2016-10-18", "close": 21.81, "volume": 53352.0}, {"date": "2016-10-19", "close": 22.2, "volume": 60160.0}, {"date": "2016-10-20", "close": 23.0, "volume": 75139.0}, {"date": "2016-10-21", "close": 24.1, "volume": 71632.0}, {"date": "2016-10-24", "close": 24.81, "volume": 57653.0}, {"date": "2016-10-25", "close": 25.58, "volume": 50080.0}, {"date": "2016-10-26", "close": 25.05, "volume": 55302.0}, {"date": "2016-10-27", "close": 25.4, "volume": 48733.0}, {"date": "2016-10-28", "close": 25.61, "volume": 207407.0}, {"date": "2016-10-31", "close": 25.67, "volume": 94250.0}, {"date": "2016-11-01", "close": 25.88, "volume": 178001.0}, {"date": "2016-11-02", "close": 24.84, "volume": 87743.0}, {"date": "2016-11-03", "close": 25.2, "volume": 105684.0}, {"date": "2016-11-04", "close": 25.47, "volume": 15121.0}, {"date": "2016-11-07", "close": 26.09, "volume": 37549.0}, {"date": "2016-11-08", "close": 27.0, "volume": 98173.0}, {"date": "2016-11-09", "close": 26.94, "volume": 75992.0}, {"date": "2016-11-10", "close": 26.2, "volume": 140401.0}, {"date": "2016-11-11", "close": 25.43, "volume": 354327.0}, {"date": "2016-11-14", "close": 25.02, "volume": 298485.0}, {"date": "2016-11-15", "close": 25.49, "volume": 39812.0}, {"date": "2016-11-16", "close": 25.47, "volume": 41127.0}, {"date": "2016-11-17", "close": 25.66, "volume": 22013.0}, {"date": "2016-11-18", "close": 25.61, "volume": 19923.0}, {"date": "2016-11-21", "close": 25.82, "volume": 73600.0}, {"date": "2016-11-22", "close": 26.6, "volume": 106459.0}, {"date": "2016-11-23", "close": 27.5, "volume": 71937.0}, {"date": "2016-11-25", "close": 27.63, "volume": 48234.0}, {"date": "2016-11-28", "close": 27.9, "volume": 15813.0}, {"date": "2016-11-29", "close": 27.3, "volume": 65187.0}, {"date": "2016-11-30", "close": 27.2, "volume": 59543.0}, {"date": "2016-12-01", "close": 27.02, "volume": 134068.0}, {"date": "2016-12-02", "close": 27.98, "volume": 55764.0}, {"date": "2016-12-05", "close": 27.55, "volume": 61744.0}, {"date": "2016-12-06", "close": 27.59, "volume": 17318.0}, {"date": "2016-12-07", "close": 27.0, "volume": 30173.0}, {"date": "2016-12-08", "close": 27.32, "volume": 13275.0}, {"date": "2016-12-09", "close": 27.37, "volume": 11473.0}, {"date": "2016-12-12", "close": 26.99, "volume": 35792.0}, {"date": "2016-12-13", "close": 27.34, "volume": 40311.0}, {"date": "2016-12-14", "close": 27.3, "volume": 27795.0}, {"date": "2016-12-15", "close": 27.36, "volume": 105673.0}, {"date": "2016-12-16", "close": 26.89, "volume": 27649.0}, {"date": "2016-12-19", "close": 26.49, "volume": 32538.0}, {"date": "2016-12-20", "close": 26.94, "volume": 22987.0}, {"date": "2016-12-21", "close": 27.21, "volume": 44206.0}, {"date": "2016-12-22", "close": 27.02, "volume": 17120.0}, {"date": "2016-12-23", "close": 26.64, "volume": 214336.0}, {"date": "2016-12-27", "close": 27.09, "volume": 63817.0}, {"date": "2016-12-28", "close": 26.14, "volume": 25505.0}, {"date": "2016-12-29", "close": 27.0, "volume": 57622.0}, {"date": "2016-12-30", "close": 27.85, "volume": 41984.0}, {"date": "2017-01-03", "close": 28.63, "volume": 77465.0}, {"date": "2017-01-04", "close": 30.76, "volume": 70060.0}, {"date": "2017-01-05", "close": 30.7, "volume": 39478.0}, {"date": "2017-01-06", "close": 31.67, "volume": 28694.0}, {"date": "2017-01-09", "close": 31.16, "volume": 30962.0}, {"date": "2017-01-10", "close": 31.23, "volume": 159902.0}, {"date": "2017-01-11", "close": 31.8, "volume": 36583.0}, {"date": "2017-01-12", "close": 30.99, "volume": 12766.0}, {"date": "2017-01-13", "close": 31.14, "volume": 112212.0}, {"date": "2017-01-17", "close": 30.5, "volume": 30752.0}, {"date": "2017-01-18", "close": 31.09, "volume": 89335.0}, {"date": "2017-01-19", "close": 31.05, "volume": 18252.0}, {"date": "2017-01-20", "close": 31.19, "volume": 9782.0}, {"date": "2017-01-23", "close": 31.22, "volume": 92738.0}, {"date": "2017-01-24", "close": 31.0, "volume": 46836.0}, {"date": "2017-01-25", "close": 31.09, "volume": 8475.0}, {"date": "2017-01-26", "close": 30.71, "volume": 23590.0}, {"date": "2017-01-27", "close": 31.33, "volume": 24516.0}, {"date": "2017-01-30", "close": 31.4, "volume": 98063.0}, {"date": "2017-01-31", "close": 33.79, "volume": 136579.0}, {"date": "2017-02-01", "close": 34.1, "volume": 126511.0}, {"date": "2017-02-02", "close": 34.95, "volume": 84862.0}, {"date": "2017-02-03", "close": 33.9, "volume": 158415.0}, {"date": "2017-02-06", "close": 33.6, "volume": 76347.0}, {"date": "2017-02-07", "close": 32.85, "volume": 66205.0}, {"date": "2017-02-08", "close": 32.32, "volume": 61177.0}, {"date": "2017-02-09", "close": 32.74, "volume": 72231.0}, {"date": "2017-02-10", "close": 32.8, "volume": 85361.0}, {"date": "2017-02-13", "close": 33.19, "volume": 171521.0}, {"date": "2017-02-14", "close": 33.41, "volume": 28874.0}, {"date": "2017-02-15", "close": 34.36, "volume": 65871.0}, {"date": "2017-02-16", "close": 33.93, "volume": 37253.0}, {"date": "2017-02-17", "close": 34.15, "volume": 60197.0}, {"date": "2017-02-21", "close": 34.45, "volume": 106920.0}, {"date": "2017-02-22", "close": 33.7, "volume": 33489.0}, {"date": "2017-02-23", "close": 33.5, "volume": 26393.0}, {"date": "2017-02-24", "close": 33.99, "volume": 31241.0}, {"date": "2017-02-27", "close": 34.26, "volume": 47053.0}, {"date": "2017-02-28", "close": 34.3, "volume": 34367.0}, {"date": "2017-03-01", "close": 34.24, "volume": 35242.0}, {"date": "2017-03-02", "close": 33.95, "volume": 31545.0}, {"date": "2017-03-03", "close": 34.0, "volume": 22012.0}, {"date": "2017-03-06", "close": 33.44, "volume": 40573.0}, {"date": "2017-03-07", "close": 32.79, "volume": 50221.0}, {"date": "2017-03-08", "close": 32.04, "volume": 58147.0}, {"date": "2017-03-09", "close": 31.86, "volume": 99293.0}, {"date": "2017-03-10", "close": 31.9, "volume": 40397.0}, {"date": "2017-03-13", "close": 32.9, "volume": 178607.0}, {"date": "2017-03-14", "close": 32.28, "volume": 21084.0}, {"date": "2017-03-15", "close": 32.5, "volume": 34254.0}, {"date": "2017-03-16", "close": 32.24, "volume": 17684.0}, {"date": "2017-03-17", "close": 32.27, "volume": 37227.0}, {"date": "2017-03-20", "close": 32.8, "volume": 29977.0}, {"date": "2017-03-21", "close": 32.82, "volume": 40622.0}, {"date": "2017-03-22", "close": 32.98, "volume": 38129.0}, {"date": "2017-03-23", "close": 32.99, "volume": 13764.0}, {"date": "2017-03-24", "close": 33.0, "volume": 26990.0}, {"date": "2017-03-27", "close": 32.87, "volume": 34326.0}, {"date": "2017-03-28", "close": 33.48, "volume": 49172.0}, {"date": "2017-03-29", "close": 34.78, "volume": 92122.0}, {"date": "2017-03-30", "close": 34.77, "volume": 78396.0}, {"date": "2017-03-31", "close": 34.8, "volume": 46815.0}, {"date": "2017-04-03", "close": 34.81, "volume": 71181.0}, {"date": "2017-04-04", "close": 34.59, "volume": 64308.0}, {"date": "2017-04-05", "close": 34.3, "volume": 75259.0}, {"date": "2017-04-06", "close": 34.33, "volume": 28766.0}, {"date": "2017-04-07", "close": 34.05, "volume": 48061.0}, {"date": "2017-04-10", "close": 34.25, "volume": 74939.0}, {"date": "2017-04-11", "close": 34.92, "volume": 42099.0}, {"date": "2017-04-12", "close": 35.46, "volume": 76045.0}, {"date": "2017-04-13", "close": 35.33, "volume": 45326.0}, {"date": "2017-04-17", "close": 36.26, "volume": 62544.0}, {"date": "2017-04-18", "close": 36.11, "volume": 77312.0}, {"date": "2017-04-19", "close": 36.06, "volume": 28743.0}, {"date": "2017-04-20", "close": 36.36, "volume": 15630.0}, {"date": "2017-04-21", "close": 36.3, "volume": 35196.0}, {"date": "2017-04-24", "close": 36.67, "volume": 28952.0}, {"date": "2017-04-25", "close": 35.96, "volume": 28309.0}, {"date": "2017-04-26", "close": 35.15, "volume": 44243.0}, {"date": "2017-04-27", "close": 33.85, "volume": 60852.0}, {"date": "2017-04-28", "close": 34.56, "volume": 62542.0}, {"date": "2017-05-01", "close": 34.32, "volume": 11873.0}, {"date": "2017-05-02", "close": 34.96, "volume": 85173.0}, {"date": "2017-05-03", "close": 34.98, "volume": 20536.0}, {"date": "2017-05-04", "close": 34.3, "volume": 94559.0}, {"date": "2017-05-05", "close": 33.58, "volume": 22232.0}, {"date": "2017-05-08", "close": 33.3, "volume": 21226.0}, {"date": "2017-05-09", "close": 33.42, "volume": 29738.0}, {"date": "2017-05-10", "close": 33.31, "volume": 13324.0}, {"date": "2017-05-11", "close": 33.78, "volume": 19426.0}, {"date": "2017-05-12", "close": 33.46, "volume": 61565.0}, {"date": "2017-05-15", "close": 33.26, "volume": 39731.0}, {"date": "2017-05-16", "close": 32.58, "volume": 35885.0}, {"date": "2017-05-17", "close": 32.05, "volume": 17284.0}, {"date": "2017-05-18", "close": 31.43, "volume": 69464.0}, {"date": "2017-05-19", "close": 31.96, "volume": 33320.0}, {"date": "2017-05-22", "close": 31.18, "volume": 32216.0}, {"date": "2017-05-23", "close": 31.0, "volume": 44169.0}, {"date": "2017-05-24", "close": 31.19, "volume": 38701.0}, {"date": "2017-05-25", "close": 31.16, "volume": 27866.0}, {"date": "2017-05-26", "close": 31.97, "volume": 160119.0}, {"date": "2017-05-30", "close": 32.07, "volume": 301364.0}, {"date": "2017-05-31", "close": 31.99, "volume": 164976.0}, {"date": "2017-06-01", "close": 32.2, "volume": 94677.0}, {"date": "2017-06-02", "close": 32.01, "volume": 86344.0}, {"date": "2017-06-05", "close": 31.71, "volume": 21737.0}, {"date": "2017-06-06", "close": 31.45, "volume": 32599.0}, {"date": "2017-06-07", "close": 31.51, "volume": 48852.0}, {"date": "2017-06-08", "close": 31.16, "volume": 39417.0}, {"date": "2017-06-09", "close": 31.2, "volume": 39195.0}, {"date": "2017-06-12", "close": 30.92, "volume": 53538.0}, {"date": "2017-06-13", "close": 30.94, "volume": 25670.0}, {"date": "2017-06-14", "close": 30.84, "volume": 33884.0}, {"date": "2017-06-15", "close": 30.06, "volume": 18115.0}, {"date": "2017-06-16", "close": 31.14, "volume": 32211.0}, {"date": "2017-06-19", "close": 31.72, "volume": 97558.0}, {"date": "2017-06-20", "close": 31.75, "volume": 25245.0}, {"date": "2017-06-21", "close": 30.7, "volume": 237781.0}, {"date": "2017-06-22", "close": 30.99, "volume": 28997.0}, {"date": "2017-06-23", "close": 30.79, "volume": 6795.0}, {"date": "2017-06-26", "close": 31.17, "volume": 23519.0}, {"date": "2017-06-27", "close": 30.63, "volume": 30981.0}, {"date": "2017-06-28", "close": 31.06, "volume": 73853.0}, {"date": "2017-06-29", "close": 31.2, "volume": 95776.0}, {"date": "2017-06-30", "close": 31.9, "volume": 90696.0}, {"date": "2017-07-03", "close": 31.97, "volume": 22259.0}, {"date": "2017-07-05", "close": 31.52, "volume": 41213.0}, {"date": "2017-07-06", "close": 31.25, "volume": 20941.0}, {"date": "2017-07-07", "close": 31.23, "volume": 12625.0}, {"date": "2017-07-10", "close": 31.33, "volume": 19022.0}, {"date": "2017-07-11", "close": 31.2, "volume": 34861.0}, {"date": "2017-07-12", "close": 31.02, "volume": 22189.0}, {"date": "2017-07-13", "close": 30.38, "volume": 50097.0}, {"date": "2017-07-14", "close": 30.73, "volume": 49277.0}, {"date": "2017-07-17", "close": 30.59, "volume": 48734.0}, {"date": "2017-07-18", "close": 30.59, "volume": 72363.0}, {"date": "2017-07-19", "close": 30.64, "volume": 34378.0}, {"date": "2017-07-20", "close": 30.8, "volume": 16886.0}, {"date": "2017-07-21", "close": 31.16, "volume": 31016.0}, {"date": "2017-07-24", "close": 30.53, "volume": 32101.0}, {"date": "2017-07-25", "close": 31.33, "volume": 43496.0}, {"date": "2017-07-26", "close": 30.89, "volume": 29416.0}, {"date": "2017-07-27", "close": 30.25, "volume": 46012.0}, {"date": "2017-07-28", "close": 30.3, "volume": 74358.0}, {"date": "2017-07-31", "close": 30.5, "volume": 26603.0}, {"date": "2017-08-01", "close": 30.33, "volume": 24100.0}, {"date": "2017-08-02", "close": 30.26, "volume": 55557.0}, {"date": "2017-08-03", "close": 30.5, "volume": 41866.0}, {"date": "2017-08-04", "close": 30.52, "volume": 34133.0}, {"date": "2017-08-07", "close": 30.47, "volume": 33086.0}, {"date": "2017-08-08", "close": 30.4, "volume": 19362.0}, {"date": "2017-08-09", "close": 29.89, "volume": 59262.0}, {"date": "2017-08-10", "close": 29.47, "volume": 81648.0}, {"date": "2017-08-11", "close": 30.4, "volume": 190193.0}, {"date": "2017-08-14", "close": 32.64, "volume": 193229.0}, {"date": "2017-08-15", "close": 32.33, "volume": 99918.0}, {"date": "2017-08-16", "close": 32.65, "volume": 194751.0}, {"date": "2017-08-17", "close": 32.87, "volume": 46537.0}, {"date": "2017-08-18", "close": 34.3, "volume": 134468.0}, {"date": "2017-08-21", "close": 34.09, "volume": 30995.0}, {"date": "2017-08-22", "close": 34.569, "volume": 18551.0}, {"date": "2017-08-23", "close": 35.34, "volume": 90591.0}, {"date": "2017-08-24", "close": 35.87, "volume": 80832.0}, {"date": "2017-08-25", "close": 35.79, "volume": 70042.0}, {"date": "2017-08-28", "close": 35.51, "volume": 40886.0}, {"date": "2017-08-29", "close": 35.37, "volume": 23484.0}, {"date": "2017-08-30", "close": 35.29, "volume": 33321.0}, {"date": "2017-08-31", "close": 35.2, "volume": 79734.0}, {"date": "2017-09-01", "close": 35.42, "volume": 36577.0}, {"date": "2017-09-05", "close": 36.18, "volume": 62519.0}, {"date": "2017-09-06", "close": 36.47, "volume": 33183.0}, {"date": "2017-09-07", "close": 36.0, "volume": 60789.0}, {"date": "2017-09-08", "close": 36.11, "volume": 40935.0}, {"date": "2017-09-11", "close": 36.36, "volume": 25933.0}, {"date": "2017-09-12", "close": 35.68, "volume": 51376.0}, {"date": "2017-09-13", "close": 36.58, "volume": 75044.0}, {"date": "2017-09-14", "close": 36.48, "volume": 25587.0}, {"date": "2017-09-15", "close": 35.98, "volume": 231480.0}, {"date": "2017-09-18", "close": 36.09, "volume": 118082.0}, {"date": "2017-09-19", "close": 36.53, "volume": 130790.0}, {"date": "2017-09-20", "close": 37.3, "volume": 264349.0}, {"date": "2017-09-21", "close": 37.19, "volume": 64179.0}, {"date": "2017-09-22", "close": 38.27, "volume": 66185.0}, {"date": "2017-09-25", "close": 37.44, "volume": 46276.0}, {"date": "2017-09-26", "close": 37.91, "volume": 21879.0}, {"date": "2017-09-27", "close": 37.54, "volume": 74987.0}, {"date": "2017-09-28", "close": 38.34, "volume": 34177.0}, {"date": "2017-09-29", "close": 39.75, "volume": 165387.0}, {"date": "2017-10-02", "close": 40.25, "volume": 117723.0}, {"date": "2017-10-03", "close": 41.1, "volume": 42993.0}, {"date": "2017-10-04", "close": 41.55, "volume": 32361.0}, {"date": "2017-10-05", "close": 42.38, "volume": 89858.0}, {"date": "2017-10-06", "close": 42.01, "volume": 54299.0}, {"date": "2017-10-09", "close": 41.66, "volume": 20568.0}, {"date": "2017-10-10", "close": 42.33, "volume": 58158.0}, {"date": "2017-10-11", "close": 42.53, "volume": 44632.0}, {"date": "2017-10-12", "close": 42.41, "volume": 31021.0}, {"date": "2017-10-13", "close": 42.69, "volume": 33026.0}, {"date": "2017-10-16", "close": 42.69, "volume": 32549.0}, {"date": "2017-10-17", "close": 42.53, "volume": 127114.0}, {"date": "2017-10-18", "close": 41.8, "volume": 51600.0}, {"date": "2017-10-19", "close": 41.67, "volume": 48368.0}, {"date": "2017-10-20", "close": 41.5, "volume": 63572.0}, {"date": "2017-10-23", "close": 42.85, "volume": 133224.0}, {"date": "2017-10-24", "close": 43.96, "volume": 46621.0}, {"date": "2017-10-25", "close": 43.62, "volume": 84218.0}, {"date": "2017-10-26", "close": 43.79, "volume": 31729.0}, {"date": "2017-10-27", "close": 43.31, "volume": 41252.0}, {"date": "2017-10-30", "close": 43.34, "volume": 55214.0}, {"date": "2017-10-31", "close": 43.1, "volume": 45626.0}, {"date": "2017-11-01", "close": 44.68, "volume": 95973.0}, {"date": "2017-11-02", "close": 44.38, "volume": 22745.0}, {"date": "2017-11-03", "close": 44.35, "volume": 37258.0}, {"date": "2017-11-06", "close": 44.29, "volume": 24342.0}, {"date": "2017-11-07", "close": 43.97, "volume": 34942.0}, {"date": "2017-11-08", "close": 44.55, "volume": 10564.0}, {"date": "2017-11-09", "close": 43.83, "volume": 43738.0}, {"date": "2017-11-10", "close": 42.71, "volume": 33491.0}, {"date": "2017-11-13", "close": 41.93, "volume": 22101.0}, {"date": "2017-11-14", "close": 41.06, "volume": 90276.0}, {"date": "2017-11-15", "close": 42.49, "volume": 87184.0}, {"date": "2017-11-16", "close": 43.87, "volume": 86434.0}, {"date": "2017-11-17", "close": 43.64, "volume": 42974.0}, {"date": "2017-11-20", "close": 43.4, "volume": 13147.0}, {"date": "2017-11-21", "close": 43.48, "volume": 53024.0}, {"date": "2017-11-22", "close": 44.2, "volume": 37936.0}, {"date": "2017-11-24", "close": 45.4, "volume": 73210.0}, {"date": "2017-11-27", "close": 45.2, "volume": 66538.0}, {"date": "2017-11-28", "close": 44.99, "volume": 77870.0}, {"date": "2017-11-29", "close": 44.84, "volume": 33559.0}, {"date": "2017-11-30", "close": 44.64, "volume": 67023.0}, {"date": "2017-12-01", "close": 43.82, "volume": 34398.0}, {"date": "2017-12-04", "close": 43.65, "volume": 41657.0}, {"date": "2017-12-05", "close": 43.45, "volume": 23407.0}, {"date": "2017-12-06", "close": 45.09, "volume": 30818.0}, {"date": "2017-12-07", "close": 47.77, "volume": 82249.0}, {"date": "2017-12-08", "close": 47.0, "volume": 170467.0}, {"date": "2017-12-11", "close": 48.6, "volume": 124196.0}, {"date": "2017-12-12", "close": 48.79, "volume": 50979.0}, {"date": "2017-12-13", "close": 49.3, "volume": 64569.0}, {"date": "2017-12-14", "close": 50.28, "volume": 97736.0}, {"date": "2017-12-15", "close": 49.54, "volume": 105476.0}, {"date": "2017-12-18", "close": 48.9, "volume": 50489.0}, {"date": "2017-12-19", "close": 52.0, "volume": 180293.0}, {"date": "2017-12-20", "close": 51.65, "volume": 55531.0}, {"date": "2017-12-21", "close": 50.79, "volume": 27529.0}, {"date": "2017-12-22", "close": 50.54, "volume": 38343.0}, {"date": "2017-12-26", "close": 49.05, "volume": 25963.0}, {"date": "2017-12-27", "close": 48.47, "volume": 50108.0}, {"date": "2017-12-28", "close": 48.88, "volume": 118219.0}, {"date": "2017-12-29", "close": 49.7, "volume": 85582.0}, {"date": "2018-01-02", "close": 50.05, "volume": 36432.0}, {"date": "2018-01-03", "close": 50.78, "volume": 55527.0}, {"date": "2018-01-04", "close": 50.35, "volume": 29467.0}, {"date": "2018-01-05", "close": 50.9, "volume": 37234.0}, {"date": "2018-01-08", "close": 50.6, "volume": 80938.0}, {"date": "2018-01-09", "close": 50.25, "volume": 37470.0}, {"date": "2018-01-10", "close": 50.9, "volume": 36744.0}, {"date": "2018-01-11", "close": 51.92, "volume": 120411.0}, {"date": "2018-01-12", "close": 53.06, "volume": 130243.0}, {"date": "2018-01-16", "close": 55.99, "volume": 90007.0}, {"date": "2018-01-17", "close": 57.25, "volume": 102071.0}, {"date": "2018-01-18", "close": 57.3, "volume": 83466.0}, {"date": "2018-01-19", "close": 58.95, "volume": 78758.0}, {"date": "2018-01-22", "close": 59.38, "volume": 85434.0}, {"date": "2018-01-23", "close": 59.36, "volume": 73590.0}, {"date": "2018-01-24", "close": 59.91, "volume": 52545.0}, {"date": "2018-01-25", "close": 61.5, "volume": 89235.0}, {"date": "2018-01-26", "close": 62.55, "volume": 52892.0}, {"date": "2018-01-29", "close": 61.0, "volume": 85462.0}, {"date": "2018-01-30", "close": 60.91, "volume": 81207.0}, {"date": "2018-01-31", "close": 61.05, "volume": 64791.0}, {"date": "2018-02-01", "close": 61.3, "volume": 99011.0}, {"date": "2018-02-02", "close": 58.61, "volume": 129838.0}, {"date": "2018-02-05", "close": 54.82, "volume": 115972.0}, {"date": "2018-02-06", "close": 57.55, "volume": 117886.0}, {"date": "2018-02-07", "close": 56.69, "volume": 36788.0}, {"date": "2018-02-08", "close": 54.91, "volume": 54622.0}, {"date": "2018-02-09", "close": 53.35, "volume": 64845.0}, {"date": "2018-02-12", "close": 55.42, "volume": 41969.0}, {"date": "2018-02-13", "close": 54.44, "volume": 26936.0}, {"date": "2018-02-14", "close": 56.14, "volume": 61143.0}, {"date": "2018-02-15", "close": 56.9, "volume": 55460.0}, {"date": "2018-02-16", "close": 57.9, "volume": 58472.0}, {"date": "2018-02-20", "close": 57.61, "volume": 44610.0}, {"date": "2018-02-21", "close": 58.27, "volume": 41534.0}, {"date": "2018-02-22", "close": 58.67, "volume": 13932.0}, {"date": "2018-02-23", "close": 58.22, "volume": 34331.0}, {"date": "2018-02-26", "close": 57.58, "volume": 67906.0}, {"date": "2018-02-27", "close": 56.6, "volume": 54593.0}, {"date": "2018-02-28", "close": 57.84, "volume": 60742.0}, {"date": "2018-03-01", "close": 56.52, "volume": 31656.0}, {"date": "2018-03-02", "close": 54.5, "volume": 60565.0}, {"date": "2018-03-05", "close": 54.78, "volume": 30797.0}, {"date": "2018-03-06", "close": 55.56, "volume": 48973.0}, {"date": "2018-03-07", "close": 56.5, "volume": 20141.0}, {"date": "2018-03-08", "close": 57.31, "volume": 17610.0}, {"date": "2018-03-09", "close": 58.18, "volume": 39068.0}, {"date": "2018-03-12", "close": 58.9, "volume": 61926.0}, {"date": "2018-03-13", "close": 59.7, "volume": 29346.0}, {"date": "2018-03-14", "close": 59.99, "volume": 27172.0}, {"date": "2018-03-15", "close": 58.93, "volume": 60027.0}, {"date": "2018-03-16", "close": 59.02, "volume": 14258.0}, {"date": "2018-03-19", "close": 57.55, "volume": 30577.0}, {"date": "2018-03-20", "close": 56.715, "volume": 12260.0}, {"date": "2018-03-21", "close": 56.5, "volume": 21102.0}, {"date": "2018-03-22", "close": 57.63, "volume": 61770.0}, {"date": "2018-03-23", "close": 57.25, "volume": 32103.0}, {"date": "2018-03-26", "close": 57.6, "volume": 29948.0}, {"date": "2018-03-27", "close": 56.95, "volume": 13372.0}, {"date": "2018-03-28", "close": 56.78, "volume": 24357.0}, {"date": "2018-03-29", "close": 57.53, "volume": 10321.0}, {"date": "2018-04-02", "close": 56.31, "volume": 25214.0}, {"date": "2018-04-03", "close": 57.51, "volume": 25316.0}, {"date": "2018-04-04", "close": 57.75, "volume": 13024.0}, {"date": "2018-04-05", "close": 58.1, "volume": 19665.0}, {"date": "2018-04-06", "close": 57.23, "volume": 22180.0}, {"date": "2018-04-09", "close": 56.6, "volume": 27112.0}, {"date": "2018-04-10", "close": 57.15, "volume": 46148.0}, {"date": "2018-04-11", "close": 57.37, "volume": 39134.0}, {"date": "2018-04-12", "close": 58.5, "volume": 53008.0}, {"date": "2018-04-13", "close": 58.7, "volume": 26067.0}, {"date": "2018-04-16", "close": 56.6, "volume": 44165.0}, {"date": "2018-04-17", "close": 56.05, "volume": 32572.0}, {"date": "2018-04-18", "close": 57.0, "volume": 47090.0}, {"date": "2018-04-19", "close": 56.65, "volume": 75483.0}, {"date": "2018-04-20", "close": 56.75, "volume": 50185.0}, {"date": "2018-04-23", "close": 55.65, "volume": 34496.0}, {"date": "2018-04-24", "close": 56.0, "volume": 45233.0}, {"date": "2018-04-25", "close": 54.69, "volume": 60190.0}, {"date": "2018-04-26", "close": 52.48, "volume": 98184.0}, {"date": "2018-04-27", "close": 52.78, "volume": 39085.0}, {"date": "2018-04-30", "close": 52.45, "volume": 39929.0}, {"date": "2018-05-01", "close": 53.5, "volume": 39675.0}, {"date": "2018-05-02", "close": 51.92, "volume": 111706.0}, {"date": "2018-05-03", "close": 48.74, "volume": 82865.0}, {"date": "2018-05-04", "close": 48.55, "volume": 112483.0}, {"date": "2018-05-07", "close": 46.62, "volume": 69479.0}, {"date": "2018-05-08", "close": 44.56, "volume": 174954.0}, {"date": "2018-05-09", "close": 44.5, "volume": 121779.0}, {"date": "2018-05-10", "close": 45.72, "volume": 84859.0}, {"date": "2018-05-11", "close": 43.1, "volume": 121189.0}, {"date": "2018-05-14", "close": 42.1, "volume": 124961.0}, {"date": "2018-05-15", "close": 44.0, "volume": 151397.0}, {"date": "2018-05-16", "close": 44.68, "volume": 97560.0}, {"date": "2018-05-17", "close": 45.73, "volume": 73877.0}, {"date": "2018-05-18", "close": 47.93, "volume": 109962.0}, {"date": "2018-05-21", "close": 47.97, "volume": 43184.0}, {"date": "2018-05-22", "close": 47.83, "volume": 80195.0}, {"date": "2018-05-23", "close": 47.39, "volume": 107943.0}, {"date": "2018-05-24", "close": 48.4, "volume": 63471.0}, {"date": "2018-05-25", "close": 48.3, "volume": 79981.0}, {"date": "2018-05-29", "close": 46.45, "volume": 119388.0}, {"date": "2018-05-30", "close": 46.05, "volume": 226577.0}, {"date": "2018-05-31", "close": 44.56, "volume": 301176.0}, {"date": "2018-06-01", "close": 44.92, "volume": 140767.0}, {"date": "2018-06-04", "close": 45.3, "volume": 115325.0}, {"date": "2018-06-05", "close": 45.94, "volume": 102392.0}, {"date": "2018-06-06", "close": 46.01, "volume": 80312.0}, {"date": "2018-06-07", "close": 45.3, "volume": 89310.0}, {"date": "2018-06-08", "close": 46.88, "volume": 88251.0}, {"date": "2018-06-11", "close": 47.11, "volume": 40312.0}, {"date": "2018-06-12", "close": 46.31, "volume": 23535.0}, {"date": "2018-06-13", "close": 45.72, "volume": 47531.0}, {"date": "2018-06-14", "close": 41.91, "volume": 120977.0}, {"date": "2018-06-15", "close": 42.27, "volume": 107224.0}, {"date": "2018-06-18", "close": 41.28, "volume": 225487.0}, {"date": "2018-06-19", "close": 40.8, "volume": 76906.0}, {"date": "2018-06-20", "close": 40.5, "volume": 65951.0}, {"date": "2018-06-21", "close": 42.44, "volume": 114098.0}, {"date": "2018-06-22", "close": 41.02, "volume": 59592.0}, {"date": "2018-06-25", "close": 39.53, "volume": 108228.0}, {"date": "2018-06-26", "close": 39.0, "volume": 36200.0}, {"date": "2018-06-27", "close": 36.77, "volume": 111508.0}, {"date": "2018-06-28", "close": 37.04, "volume": 74412.0}, {"date": "2018-06-29", "close": 32.49, "volume": 134748.0}, {"date": "2018-07-02", "close": 30.26, "volume": 319202.0}, {"date": "2018-07-03", "close": 34.13, "volume": 55465.0}, {"date": "2018-07-05", "close": 33.0, "volume": 51576.0}, {"date": "2018-07-06", "close": 31.94, "volume": 50526.0}, {"date": "2018-07-09", "close": 34.5, "volume": 113501.0}, {"date": "2018-07-10", "close": 35.0, "volume": 97844.0}, {"date": "2018-07-11", "close": 33.85, "volume": 89328.0}, {"date": "2018-07-12", "close": 33.34, "volume": 89433.0}, {"date": "2018-07-13", "close": 33.14, "volume": 54119.0}, {"date": "2018-07-16", "close": 32.88, "volume": 200864.0}, {"date": "2018-07-17", "close": 31.74, "volume": 294535.0}, {"date": "2018-07-18", "close": 32.27, "volume": 123208.0}, {"date": "2018-07-19", "close": 32.08, "volume": 166502.0}, {"date": "2018-07-20", "close": 31.37, "volume": 164344.0}, {"date": "2018-07-23", "close": 30.1, "volume": 132332.0}, {"date": "2018-07-24", "close": 31.91, "volume": 292766.0}, {"date": "2018-07-25", "close": 32.93, "volume": 373315.0}, {"date": "2018-07-26", "close": 33.17, "volume": 205525.0}, {"date": "2018-07-27", "close": 34.13, "volume": 57844.0}, {"date": "2018-07-30", "close": 34.52, "volume": 44876.0}, {"date": "2018-07-31", "close": 34.54, "volume": 161615.0}, {"date": "2018-08-01", "close": 34.54, "volume": 88142.0}, {"date": "2018-08-02", "close": 33.73, "volume": 51996.0}, {"date": "2018-08-03", "close": 34.26, "volume": 14444.0}, {"date": "2018-08-06", "close": 34.78, "volume": 40471.0}, {"date": "2018-08-07", "close": 33.91, "volume": 36805.0}, {"date": "2018-08-08", "close": 31.52, "volume": 55343.0}, {"date": "2018-08-09", "close": 30.46, "volume": 46740.0}, {"date": "2018-08-10", "close": 30.1, "volume": 125096.0}, {"date": "2018-08-13", "close": 27.75, "volume": 170613.0}, {"date": "2018-08-14", "close": 27.4, "volume": 87898.0}, {"date": "2018-08-15", "close": 27.8, "volume": 57160.0}, {"date": "2018-08-16", "close": 28.45, "volume": 38305.0}, {"date": "2018-08-17", "close": 28.5, "volume": 38417.0}, {"date": "2018-08-20", "close": 28.8, "volume": 62751.0}, {"date": "2018-08-21", "close": 28.16, "volume": 36172.0}, {"date": "2018-08-22", "close": 28.01, "volume": 85058.0}, {"date": "2018-08-23", "close": 27.86, "volume": 51765.0}, {"date": "2018-08-24", "close": 26.44, "volume": 157612.0}, {"date": "2018-08-27", "close": 26.74, "volume": 64237.0}, {"date": "2018-08-28", "close": 26.9, "volume": 83557.0}, {"date": "2018-08-29", "close": 23.97, "volume": 481327.0}, {"date": "2018-08-30", "close": 19.6, "volume": 429689.0}, {"date": "2018-08-31", "close": 25.0, "volume": 281002.0}, {"date": "2018-09-04", "close": 21.01, "volume": 168970.0}, {"date": "2018-09-05", "close": 23.42, "volume": 194228.0}, {"date": "2018-09-06", "close": 24.33, "volume": 168853.0}, {"date": "2018-09-07", "close": 24.0, "volume": 39269.0}, {"date": "2018-09-10", "close": 23.14, "volume": 35152.0}, {"date": "2018-09-11", "close": 23.0, "volume": 30947.0}, {"date": "2018-09-12", "close": 22.47, "volume": 35370.0}, {"date": "2018-09-13", "close": 22.39, "volume": 43021.0}, {"date": "2018-09-14", "close": 21.1, "volume": 52387.0}, {"date": "2018-09-17", "close": 21.39, "volume": 36685.0}, {"date": "2018-09-18", "close": 21.56, "volume": 115179.0}, {"date": "2018-09-19", "close": 25.17, "volume": 165332.0}, {"date": "2018-09-20", "close": 26.9, "volume": 295957.0}, {"date": "2018-09-21", "close": 28.1, "volume": 343558.0}, {"date": "2018-09-24", "close": 27.7, "volume": 116853.0}, {"date": "2018-09-25", "close": 27.72, "volume": 225837.0}, {"date": "2018-09-26", "close": 26.97, "volume": 87344.0}, {"date": "2018-09-27", "close": 25.25, "volume": 80381.0}, {"date": "2018-09-28", "close": 25.0, "volume": 143488.0}, {"date": "2018-10-01", "close": 25.63, "volume": 27445.0}, {"date": "2018-10-02", "close": 26.12, "volume": 105793.0}, {"date": "2018-10-03", "close": 24.64, "volume": 146643.0}, {"date": "2018-10-04", "close": 23.16, "volume": 121682.0}, {"date": "2018-10-05", "close": 22.14, "volume": 63254.0}, {"date": "2018-10-08", "close": 21.78, "volume": 88022.0}, {"date": "2018-10-09", "close": 21.69, "volume": 31522.0}, {"date": "2018-10-10", "close": 21.38, "volume": 18974.0}, {"date": "2018-10-11", "close": 20.82, "volume": 77471.0}, {"date": "2018-10-12", "close": 22.34, "volume": 107262.0}, {"date": "2018-10-15", "close": 22.2, "volume": 23383.0}, {"date": "2018-10-16", "close": 23.1, "volume": 34166.0}, {"date": "2018-10-17", "close": 22.33, "volume": 18553.0}, {"date": "2018-10-18", "close": 22.3, "volume": 13342.0}, {"date": "2018-10-19", "close": 22.83, "volume": 49851.0}, {"date": "2018-10-22", "close": 22.85, "volume": 39761.0}, {"date": "2018-10-23", "close": 22.21, "volume": 25672.0}, {"date": "2018-10-24", "close": 20.7, "volume": 26636.0}, {"date": "2018-10-25", "close": 21.8, "volume": 37660.0}, {"date": "2018-10-26", "close": 21.35, "volume": 37671.0}, {"date": "2018-10-29", "close": 21.45, "volume": 42864.0}, {"date": "2018-10-30", "close": 22.0, "volume": 31441.0}, {"date": "2018-10-31", "close": 22.8, "volume": 71969.0}, {"date": "2018-11-01", "close": 23.8, "volume": 205010.0}, {"date": "2018-11-02", "close": 24.7, "volume": 55051.0}, {"date": "2018-11-05", "close": 24.85, "volume": 24382.0}, {"date": "2018-11-06", "close": 24.35, "volume": 27087.0}, {"date": "2018-11-07", "close": 24.65, "volume": 11061.0}, {"date": "2018-11-08", "close": 24.0, "volume": 23606.0}, {"date": "2018-11-09", "close": 24.1, "volume": 24192.0}, {"date": "2018-11-12", "close": 23.9, "volume": 17094.0}, {"date": "2018-11-13", "close": 22.59, "volume": 33371.0}, {"date": "2018-11-14", "close": 24.93, "volume": 178001.0}, {"date": "2018-11-15", "close": 25.01, "volume": 215805.0}, {"date": "2018-11-16", "close": 27.05, "volume": 130579.0}, {"date": "2018-11-19", "close": 26.88, "volume": 57978.0}, {"date": "2018-11-20", "close": 26.48, "volume": 75198.0}, {"date": "2018-11-21", "close": 26.37, "volume": 58628.0}, {"date": "2018-11-23", "close": 25.62, "volume": 38160.0}, {"date": "2018-11-26", "close": 25.41, "volume": 150566.0}, {"date": "2018-11-27", "close": 25.09, "volume": 73855.0}, {"date": "2018-11-28", "close": 24.98, "volume": 114239.0}, {"date": "2018-11-29", "close": 25.97, "volume": 149221.0}, {"date": "2018-11-30", "close": 25.75, "volume": 55516.0}, {"date": "2018-12-03", "close": 26.6, "volume": 86993.0}, {"date": "2018-12-04", "close": 26.55, "volume": 43058.0}, {"date": "2018-12-06", "close": 27.0, "volume": 55237.0}, {"date": "2018-12-07", "close": 26.75, "volume": 84884.0}, {"date": "2018-12-10", "close": 26.61, "volume": 76949.0}, {"date": "2018-12-11", "close": 26.9, "volume": 49641.0}, {"date": "2018-12-12", "close": 27.09, "volume": 135634.0}, {"date": "2018-12-13", "close": 26.77, "volume": 18635.0}, {"date": "2018-12-14", "close": 26.74, "volume": 42783.0}, {"date": "2018-12-17", "close": 26.39, "volume": 69086.0}, {"date": "2018-12-18", "close": 26.15, "volume": 15300.0}, {"date": "2018-12-19", "close": 25.4, "volume": 33007.0}, {"date": "2018-12-20", "close": 25.26, "volume": 57516.0}, {"date": "2018-12-21", "close": 25.2, "volume": 38754.0}, {"date": "2018-12-24", "close": 25.0, "volume": 22632.0}, {"date": "2018-12-26", "close": 26.3, "volume": 53716.0}, {"date": "2018-12-27", "close": 26.79, "volume": 41734.0}, {"date": "2018-12-28", "close": 26.6, "volume": 64155.0}, {"date": "2018-12-31", "close": 27.06, "volume": 35097.0}, {"date": "2019-01-02", "close": 26.72, "volume": 78914.0}, {"date": "2019-01-03", "close": 26.5, "volume": 97986.0}, {"date": "2019-01-04", "close": 27.23, "volume": 109408.0}, {"date": "2019-01-07", "close": 27.41, "volume": 13750.0}, {"date": "2019-01-08", "close": 27.82, "volume": 38822.0}, {"date": "2019-01-09", "close": 27.75, "volume": 95617.0}, {"date": "2019-01-10", "close": 27.53, "volume": 72376.0}, {"date": "2019-01-11", "close": 27.76, "volume": 130915.0}, {"date": "2019-01-14", "close": 27.36, "volume": 70353.0}, {"date": "2019-01-15", "close": 27.12, "volume": 99659.0}, {"date": "2019-01-16", "close": 27.63, "volume": 48499.0}, {"date": "2019-01-17", "close": 26.9, "volume": 50784.0}, {"date": "2019-01-18", "close": 27.47, "volume": 28828.0}, {"date": "2019-01-22", "close": 27.0, "volume": 42159.0}, {"date": "2019-01-23", "close": 27.1, "volume": 8780.0}, {"date": "2019-01-24", "close": 27.78, "volume": 109669.0}, {"date": "2019-01-25", "close": 27.24, "volume": 277033.0}, {"date": "2019-01-28", "close": 27.91, "volume": 171970.0}, {"date": "2019-01-29", "close": 27.96, "volume": 49160.0}, {"date": "2019-01-30", "close": 28.32, "volume": 34091.0}, {"date": "2019-01-31", "close": 28.77, "volume": 38454.0}, {"date": "2019-02-01", "close": 29.38, "volume": 91584.0}, {"date": "2019-02-04", "close": 29.0, "volume": 158748.0}, {"date": "2019-02-05", "close": 29.2, "volume": 54896.0}, {"date": "2019-02-06", "close": 29.19, "volume": 67448.0}, {"date": "2019-02-07", "close": 29.19, "volume": 46340.0}, {"date": "2019-02-08", "close": 29.58, "volume": 50087.0}, {"date": "2019-02-11", "close": 29.37, "volume": 36983.0}, {"date": "2019-02-12", "close": 29.6, "volume": 82517.0}, {"date": "2019-02-13", "close": 29.01, "volume": 36543.0}, {"date": "2019-02-14", "close": 28.81, "volume": 28157.0}, {"date": "2019-02-15", "close": 29.0, "volume": 51364.0}, {"date": "2019-02-19", "close": 26.95, "volume": 81630.0}, {"date": "2019-02-20", "close": 26.89, "volume": 66236.0}, {"date": "2019-02-21", "close": 26.07, "volume": 79093.0}, {"date": "2019-02-22", "close": 26.81, "volume": 169413.0}, {"date": "2019-02-25", "close": 26.55, "volume": 38745.0}, {"date": "2019-02-26", "close": 26.53, "volume": 36900.0}, {"date": "2019-02-27", "close": 26.02, "volume": 43357.0}, {"date": "2019-02-28", "close": 26.49, "volume": 43190.0}, {"date": "2019-03-01", "close": 26.5, "volume": 44108.0}, {"date": "2019-03-04", "close": 26.61, "volume": 12627.0}, {"date": "2019-03-05", "close": 26.46, "volume": 25911.0}, {"date": "2019-03-06", "close": 25.4, "volume": 43882.0}, {"date": "2019-03-07", "close": 24.35, "volume": 33266.0}, {"date": "2019-03-08", "close": 24.7, "volume": 11010.0}, {"date": "2019-03-11", "close": 25.28, "volume": 35670.0}, {"date": "2019-03-12", "close": 25.07, "volume": 19777.0}, {"date": "2019-03-13", "close": 24.88, "volume": 20946.0}, {"date": "2019-03-14", "close": 24.32, "volume": 37055.0}, {"date": "2019-03-15", "close": 24.02, "volume": 60243.0}, {"date": "2019-03-18", "close": 25.16, "volume": 49552.0}, {"date": "2019-03-19", "close": 24.92, "volume": 25369.0}, {"date": "2019-03-20", "close": 24.59, "volume": 31568.0}, {"date": "2019-03-21", "close": 23.91, "volume": 126514.0}, {"date": "2019-03-22", "close": 22.3, "volume": 77837.0}, {"date": "2019-03-25", "close": 22.6, "volume": 53183.0}, {"date": "2019-03-26", "close": 20.25, "volume": 89856.0}, {"date": "2019-03-27", "close": 19.1, "volume": 107250.0}, {"date": "2019-03-28", "close": 19.65, "volume": 44772.0}, {"date": "2019-03-29", "close": 19.6, "volume": 51996.0}, {"date": "2019-04-01", "close": 19.24, "volume": 55464.0}, {"date": "2019-04-02", "close": 19.73, "volume": 70278.0}, {"date": "2019-04-03", "close": 19.06, "volume": 44869.0}, {"date": "2019-04-04", "close": 19.01, "volume": 104673.0}, {"date": "2019-04-05", "close": 18.56, "volume": 30240.0}, {"date": "2019-04-08", "close": 18.39, "volume": 37507.0}, {"date": "2019-04-09", "close": 17.54, "volume": 42711.0}, {"date": "2019-04-10", "close": 17.8, "volume": 52926.0}, {"date": "2019-04-11", "close": 17.46, "volume": 27538.0}, {"date": "2019-04-12", "close": 17.4, "volume": 32874.0}, {"date": "2019-04-15", "close": 17.67, "volume": 69313.0}, {"date": "2019-04-16", "close": 17.34, "volume": 39658.0}, {"date": "2019-04-17", "close": 17.72, "volume": 67397.0}, {"date": "2019-04-18", "close": 17.04, "volume": 30049.0}, {"date": "2019-04-22", "close": 17.72, "volume": 51695.0}, {"date": "2019-04-23", "close": 17.99, "volume": 108248.0}, {"date": "2019-04-24", "close": 17.0, "volume": 117652.0}, {"date": "2019-04-25", "close": 17.39, "volume": 210461.0}, {"date": "2019-04-26", "close": 17.15, "volume": 95955.0}, {"date": "2019-04-29", "close": 16.84, "volume": 101887.0}, {"date": "2019-04-30", "close": 17.05, "volume": 65174.0}, {"date": "2019-05-01", "close": 17.3, "volume": 40472.0}, {"date": "2019-05-02", "close": 17.62, "volume": 81289.0}, {"date": "2019-05-03", "close": 18.07, "volume": 101357.0}, {"date": "2019-05-06", "close": 18.49, "volume": 82293.0}, {"date": "2019-05-07", "close": 18.4, "volume": 129457.0}, {"date": "2019-05-08", "close": 18.94, "volume": 78690.0}, {"date": "2019-05-09", "close": 19.38, "volume": 46888.0}, {"date": "2019-05-10", "close": 19.22, "volume": 37065.0}, {"date": "2019-05-13", "close": 18.48, "volume": 24635.0}, {"date": "2019-05-14", "close": 18.79, "volume": 153860.0}, {"date": "2019-05-15", "close": 18.68, "volume": 123983.0}, {"date": "2019-05-16", "close": 18.83, "volume": 90004.0}, {"date": "2019-05-17", "close": 18.44, "volume": 66579.0}, {"date": "2019-05-20", "close": 18.1, "volume": 50506.0}, {"date": "2019-05-21", "close": 18.77, "volume": 80863.0}, {"date": "2019-05-22", "close": 18.21, "volume": 133455.0}, {"date": "2019-05-23", "close": 18.23, "volume": 74907.0}, {"date": "2019-05-24", "close": 18.86, "volume": 133363.0}, {"date": "2019-05-28", "close": 18.23, "volume": 474053.0}, {"date": "2019-05-29", "close": 17.94, "volume": 53729.0}, {"date": "2019-05-30", "close": 17.75, "volume": 60660.0}, {"date": "2019-05-31", "close": 17.57, "volume": 70535.0}, {"date": "2019-06-03", "close": 17.11, "volume": 40341.0}, {"date": "2019-06-04", "close": 17.06, "volume": 49636.0}, {"date": "2019-06-05", "close": 17.02, "volume": 50832.0}, {"date": "2019-06-06", "close": 16.73, "volume": 75798.0}, {"date": "2019-06-07", "close": 16.83, "volume": 51750.0}, {"date": "2019-06-10", "close": 17.06, "volume": 117501.0}, {"date": "2019-06-11", "close": 18.01, "volume": 538847.0}, {"date": "2019-06-12", "close": 19.69, "volume": 341161.0}, {"date": "2019-06-13", "close": 19.7, "volume": 100395.0}, {"date": "2019-06-14", "close": 19.19, "volume": 36667.0}, {"date": "2019-06-17", "close": 19.05, "volume": 13637.0}, {"date": "2019-06-18", "close": 19.17, "volume": 27249.0}, {"date": "2019-06-19", "close": 18.85, "volume": 23121.0}, {"date": "2019-06-20", "close": 18.85, "volume": 14601.0}, {"date": "2019-06-21", "close": 18.73, "volume": 11032.0}, {"date": "2019-06-24", "close": 18.72, "volume": 13270.0}, {"date": "2019-06-25", "close": 18.57, "volume": 11113.0}, {"date": "2019-06-26", "close": 18.43, "volume": 19694.0}, {"date": "2019-06-27", "close": 18.13, "volume": 149429.0}, {"date": "2019-06-28", "close": 18.16, "volume": 23156.0}, {"date": "2019-07-01", "close": 19.26, "volume": 143061.0}, {"date": "2019-07-02", "close": 19.27, "volume": 30121.0}, {"date": "2019-07-03", "close": 19.66, "volume": 80706.0}, {"date": "2019-07-05", "close": 20.1, "volume": 129889.0}, {"date": "2019-07-08", "close": 20.59, "volume": 51637.0}, {"date": "2019-07-09", "close": 21.35, "volume": 110854.0}, {"date": "2019-07-10", "close": 21.4, "volume": 100172.0}, {"date": "2019-07-11", "close": 21.28, "volume": 87380.0}, {"date": "2019-07-12", "close": 21.19, "volume": 48815.0}, {"date": "2019-07-15", "close": 20.2, "volume": 60602.0}, {"date": "2019-07-16", "close": 20.14, "volume": 36151.0}, {"date": "2019-07-17", "close": 20.34, "volume": 59375.0}, {"date": "2019-07-18", "close": 19.71, "volume": 67613.0}, {"date": "2019-07-19", "close": 19.18, "volume": 48211.0}, {"date": "2019-07-22", "close": 18.82, "volume": 75781.0}, {"date": "2019-07-23", "close": 18.85, "volume": 124388.0}, {"date": "2019-07-24", "close": 18.93, "volume": 38498.0}, {"date": "2019-07-25", "close": 18.75, "volume": 83303.0}, {"date": "2019-07-26", "close": 19.21, "volume": 80614.0}, {"date": "2019-07-29", "close": 19.5, "volume": 31929.0}, {"date": "2019-07-30", "close": 19.3, "volume": 25692.0}, {"date": "2019-07-31", "close": 18.75, "volume": 109530.0}, {"date": "2019-08-01", "close": 18.39, "volume": 115845.0}, {"date": "2019-08-02", "close": 18.18, "volume": 43282.0}, {"date": "2019-08-05", "close": 17.27, "volume": 128793.0}, {"date": "2019-08-06", "close": 16.95, "volume": 45323.0}, {"date": "2019-08-07", "close": 16.99, "volume": 25127.0}, {"date": "2019-08-08", "close": 17.32, "volume": 29849.0}, {"date": "2019-08-09", "close": 18.7, "volume": 135443.0}, {"date": "2019-08-12", "close": 7.67, "volume": 769661.0}, {"date": "2019-08-13", "close": 7.4, "volume": 452810.0}, {"date": "2019-08-14", "close": 6.46, "volume": 426149.0}, {"date": "2019-08-15", "close": 7.43, "volume": 651152.0}, {"date": "2019-08-16", "close": 7.61, "volume": 279650.0}, {"date": "2019-08-19", "close": 6.7, "volume": 165870.0}, {"date": "2019-08-20", "close": 6.73, "volume": 353094.0}, {"date": "2019-08-21", "close": 6.66, "volume": 179364.0}, {"date": "2019-08-22", "close": 6.71, "volume": 166782.0}, {"date": "2019-08-23", "close": 6.41, "volume": 163720.0}, {"date": "2019-08-26", "close": 6.26, "volume": 357753.0}, {"date": "2019-08-27", "close": 5.87, "volume": 274428.0}, {"date": "2019-08-28", "close": 5.51, "volume": 223569.0}, {"date": "2019-08-29", "close": 5.29, "volume": 216118.0}, {"date": "2019-08-30", "close": 5.26, "volume": 107627.0}, {"date": "2019-09-03", "close": 5.47, "volume": 265382.0}, {"date": "2019-09-04", "close": 5.54, "volume": 136017.0}, {"date": "2019-09-05", "close": 5.95, "volume": 190819.0}, {"date": "2019-09-06", "close": 6.13, "volume": 222446.0}, {"date": "2019-09-09", "close": 6.14, "volume": 104132.0}, {"date": "2019-09-10", "close": 6.17, "volume": 94379.0}, {"date": "2019-09-11", "close": 6.38, "volume": 114911.0}, {"date": "2019-09-12", "close": 6.63, "volume": 174662.0}, {"date": "2019-09-13", "close": 6.85, "volume": 94184.0}, {"date": "2019-09-16", "close": 7.19, "volume": 79705.0}, {"date": "2019-09-17", "close": 7.5, "volume": 141057.0}, {"date": "2019-09-18", "close": 7.7, "volume": 100055.0}, {"date": "2019-09-19", "close": 7.88, "volume": 72310.0}, {"date": "2019-09-20", "close": 7.87, "volume": 82311.0}, {"date": "2019-09-23", "close": 7.41, "volume": 67723.0}, {"date": "2019-09-24", "close": 6.91, "volume": 60653.0}, {"date": "2019-09-25", "close": 6.99, "volume": 39976.0}, {"date": "2019-09-26", "close": 6.9, "volume": 29383.0}, {"date": "2019-09-27", "close": 7.04, "volume": 81277.0}, {"date": "2019-09-30", "close": 7.04, "volume": 53451.0}, {"date": "2019-10-01", "close": 6.85, "volume": 30947.0}, {"date": "2019-10-02", "close": 6.86, "volume": 35488.0}, {"date": "2019-10-03", "close": 6.82, "volume": 35319.0}, {"date": "2019-10-04", "close": 7.06, "volume": 62989.0}, {"date": "2019-10-07", "close": 7.03, "volume": 27665.0}, {"date": "2019-10-08", "close": 6.78, "volume": 16639.0}, {"date": "2019-10-09", "close": 6.63, "volume": 29868.0}, {"date": "2019-10-10", "close": 7.21, "volume": 141545.0}, {"date": "2019-10-11", "close": 6.88, "volume": 55958.0}, {"date": "2019-10-14", "close": 6.55, "volume": 76872.0}, {"date": "2019-10-15", "close": 6.51, "volume": 34414.0}, {"date": "2019-10-16", "close": 6.55, "volume": 56224.0}, {"date": "2019-10-17", "close": 6.5, "volume": 163053.0}, {"date": "2019-10-18", "close": 6.25, "volume": 57198.0}, {"date": "2019-10-21", "close": 6.13, "volume": 65178.0}, {"date": "2019-10-22", "close": 5.86, "volume": 35903.0}, {"date": "2019-10-23", "close": 5.8, "volume": 44932.0}, {"date": "2019-10-24", "close": 5.73, "volume": 31772.0}, {"date": "2019-10-25", "close": 5.76, "volume": 144695.0}, {"date": "2019-10-28", "close": 5.33, "volume": 238651.0}, {"date": "2019-10-29", "close": 5.3, "volume": 1329182.0}, {"date": "2019-10-30", "close": 5.43, "volume": 73108.0}, {"date": "2019-10-31", "close": 5.46, "volume": 109870.0}, {"date": "2019-11-01", "close": 5.45, "volume": 212119.0}, {"date": "2019-11-04", "close": 5.55, "volume": 111017.0}, {"date": "2019-11-05", "close": 5.42, "volume": 63908.0}, {"date": "2019-11-06", "close": 5.16, "volume": 63153.0}, {"date": "2019-11-07", "close": 5.22, "volume": 46239.0}, {"date": "2019-11-08", "close": 4.96, "volume": 64326.0}, {"date": "2019-11-11", "close": 4.83, "volume": 73098.0}, {"date": "2019-11-12", "close": 4.77, "volume": 60264.0}, {"date": "2019-11-13", "close": 4.59, "volume": 79515.0}, {"date": "2019-11-14", "close": 4.25, "volume": 150826.0}, {"date": "2019-11-15", "close": 4.3, "volume": 174484.0}, {"date": "2019-11-18", "close": 4.53, "volume": 53557.0}, {"date": "2019-11-19", "close": 4.78, "volume": 137104.0}, {"date": "2019-11-20", "close": 5.04, "volume": 175134.0}, {"date": "2019-11-21", "close": 5.01, "volume": 149566.0}, {"date": "2019-11-22", "close": 5.2, "volume": 211824.0}, {"date": "2019-11-25", "close": 5.12, "volume": 92106.0}, {"date": "2019-11-26", "close": 5.12, "volume": 135904.0}, {"date": "2019-11-27", "close": 5.38, "volume": 145748.0}, {"date": "2019-11-29", "close": 5.29, "volume": 34382.0}, {"date": "2019-12-02", "close": 5.26, "volume": 55571.0}, {"date": "2019-12-03", "close": 5.1, "volume": 51782.0}, {"date": "2019-12-04", "close": 5.15, "volume": 98510.0}, {"date": "2019-12-05", "close": 5.19, "volume": 32562.0}, {"date": "2019-12-06", "close": 5.39, "volume": 71812.0}, {"date": "2019-12-09", "close": 5.47, "volume": 142892.0}, {"date": "2019-12-10", "close": 5.02, "volume": 64868.0}, {"date": "2019-12-11", "close": 4.98, "volume": 120518.0}, {"date": "2019-12-12", "close": 5.0, "volume": 71365.0}, {"date": "2019-12-13", "close": 5.3, "volume": 108576.0}, {"date": "2019-12-16", "close": 5.77, "volume": 114925.0}, {"date": "2019-12-17", "close": 5.51, "volume": 160672.0}, {"date": "2019-12-18", "close": 5.74, "volume": 79330.0}, {"date": "2019-12-19", "close": 5.85, "volume": 75028.0}, {"date": "2019-12-20", "close": 5.79, "volume": 41135.0}, {"date": "2019-12-23", "close": 6.59, "volume": 171365.0}, {"date": "2019-12-24", "close": 6.84, "volume": 208041.0}, {"date": "2019-12-26", "close": 7.04, "volume": 312855.0}, {"date": "2019-12-27", "close": 6.44, "volume": 243036.0}, {"date": "2019-12-30", "close": 6.35, "volume": 114792.0}, {"date": "2019-12-31", "close": 6.26, "volume": 50344.0}, {"date": "2020-01-02", "close": 5.84, "volume": 176810.0}, {"date": "2020-01-03", "close": 5.54, "volume": 137915.0}, {"date": "2020-01-06", "close": 5.83, "volume": 131257.0}, {"date": "2020-01-07", "close": 5.78, "volume": 64137.0}, {"date": "2020-01-08", "close": 5.72, "volume": 60654.0}, {"date": "2020-01-09", "close": 5.83, "volume": 71518.0}, {"date": "2020-01-10", "close": 5.99, "volume": 29596.0}, {"date": "2020-01-13", "close": 5.73, "volume": 71662.0}, {"date": "2020-01-14", "close": 5.69, "volume": 61100.0}, {"date": "2020-01-15", "close": 5.42, "volume": 42699.0}, {"date": "2020-01-16", "close": 5.57, "volume": 72441.0}, {"date": "2020-01-17", "close": 5.86, "volume": 116267.0}, {"date": "2020-01-21", "close": 5.63, "volume": 37011.0}, {"date": "2020-01-22", "close": 5.69, "volume": 53543.0}, {"date": "2020-01-23", "close": 5.56, "volume": 38089.0}, {"date": "2020-01-24", "close": 5.42, "volume": 49000.0}, {"date": "2020-01-27", "close": 5.35, "volume": 101568.0}, {"date": "2020-01-28", "close": 5.36, "volume": 55697.0}, {"date": "2020-01-29", "close": 5.35, "volume": 68929.0}, {"date": "2020-01-30", "close": 5.4, "volume": 24511.0}, {"date": "2020-01-31", "close": 5.19, "volume": 26194.0}, {"date": "2020-02-03", "close": 5.43, "volume": 101194.0}, {"date": "2020-02-04", "close": 5.31, "volume": 65983.0}, {"date": "2020-02-05", "close": 5.25, "volume": 33927.0}, {"date": "2020-02-06", "close": 5.37, "volume": 36400.0}, {"date": "2020-02-07", "close": 5.33, "volume": 35535.0}, {"date": "2020-02-10", "close": 5.33, "volume": 23668.0}, {"date": "2020-02-11", "close": 5.23, "volume": 44128.0}, {"date": "2020-02-12", "close": 5.12, "volume": 34299.0}, {"date": "2020-02-13", "close": 5.12, "volume": 31056.0}, {"date": "2020-02-14", "close": 5.05, "volume": 21043.0}, {"date": "2020-02-18", "close": 5.17, "volume": 28046.0}, {"date": "2020-02-19", "close": 5.11, "volume": 14537.0}, {"date": "2020-02-20", "close": 5.25, "volume": 42748.0}, {"date": "2020-02-21", "close": 5.32, "volume": 25875.0}, {"date": "2020-02-24", "close": 5.21, "volume": 33295.0}, {"date": "2020-02-25", "close": 5.09, "volume": 50835.0}, {"date": "2020-02-26", "close": 4.99, "volume": 35172.0}, {"date": "2020-02-27", "close": 4.7, "volume": 46930.0}, {"date": "2020-02-28", "close": 4.46, "volume": 78713.0}, {"date": "2020-03-02", "close": 4.51, "volume": 31209.0}, {"date": "2020-03-03", "close": 4.7, "volume": 84851.0}, {"date": "2020-03-04", "close": 5.16, "volume": 21057.0}, {"date": "2020-03-05", "close": 4.82, "volume": 17586.0}, {"date": "2020-03-06", "close": 4.72, "volume": 38210.0}, {"date": "2020-03-09", "close": 3.77, "volume": 113717.0}, {"date": "2020-03-10", "close": 4.36, "volume": 112184.0}, {"date": "2020-03-11", "close": 4.33, "volume": 77837.0}, {"date": "2020-03-12", "close": 3.96, "volume": 173529.0}, {"date": "2020-03-13", "close": 3.9, "volume": 73798.0}, {"date": "2020-03-16", "close": 3.32, "volume": 121837.0}, {"date": "2020-03-17", "close": 3.23, "volume": 234590.0}, {"date": "2020-03-18", "close": 3.0, "volume": 193293.0}, {"date": "2020-03-19", "close": 2.96, "volume": 82288.0}, {"date": "2020-03-20", "close": 3.21, "volume": 73775.0}, {"date": "2020-03-23", "close": 2.99, "volume": 20840.0}, {"date": "2020-03-24", "close": 3.12, "volume": 41626.0}, {"date": "2020-03-25", "close": 3.24, "volume": 103601.0}, {"date": "2020-03-26", "close": 3.3, "volume": 44262.0}, {"date": "2020-03-27", "close": 3.11, "volume": 6007.0}, {"date": "2020-03-30", "close": 3.02, "volume": 65280.0}, {"date": "2020-03-31", "close": 3.24, "volume": 43952.0}, {"date": "2020-04-01", "close": 3.08, "volume": 22169.0}, {"date": "2020-04-02", "close": 3.26, "volume": 30579.0}, {"date": "2020-04-03", "close": 3.11, "volume": 14815.0}, {"date": "2020-04-06", "close": 3.2, "volume": 35006.0}, {"date": "2020-04-07", "close": 3.51, "volume": 47353.0}, {"date": "2020-04-08", "close": 3.31, "volume": 33262.0}, {"date": "2020-04-09", "close": 3.3, "volume": 26579.0}, {"date": "2020-04-13", "close": 3.07, "volume": 36112.0}, {"date": "2020-04-14", "close": 3.06, "volume": 35914.0}, {"date": "2020-04-15", "close": 3.08, "volume": 34999.0}, {"date": "2020-04-16", "close": 3.12, "volume": 13519.0}, {"date": "2020-04-17", "close": 3.2, "volume": 25942.0}, {"date": "2020-04-20", "close": 3.07, "volume": 17644.0}, {"date": "2020-04-21", "close": 2.95, "volume": 18215.0}, {"date": "2020-04-22", "close": 3.06, "volume": 9792.0}, {"date": "2020-04-23", "close": 3.04, "volume": 25071.0}, {"date": "2020-04-24", "close": 2.83, "volume": 23139.0}, {"date": "2020-04-27", "close": 2.96, "volume": 38574.0}, {"date": "2020-04-28", "close": 3.09, "volume": 44914.0}, {"date": "2020-04-29", "close": 3.11, "volume": 111269.0}, {"date": "2020-04-30", "close": 3.0, "volume": 44277.0}, {"date": "2020-05-01", "close": 2.93, "volume": 32353.0}, {"date": "2020-05-04", "close": 2.96, "volume": 19120.0}, {"date": "2020-05-05", "close": 2.9, "volume": 25854.0}, {"date": "2020-05-06", "close": 2.95, "volume": 21059.0}, {"date": "2020-05-07", "close": 2.95, "volume": 21918.0}, {"date": "2020-05-08", "close": 3.14, "volume": 66797.0}, {"date": "2020-05-11", "close": 3.35, "volume": 35432.0}, {"date": "2020-05-12", "close": 3.3, "volume": 43162.0}, {"date": "2020-05-13", "close": 3.1, "volume": 14695.0}, {"date": "2020-05-14", "close": 3.3, "volume": 15765.0}, {"date": "2020-05-15", "close": 3.35, "volume": 14360.0}, {"date": "2020-05-18", "close": 3.48, "volume": 45218.0}, {"date": "2020-05-19", "close": 3.35, "volume": 14697.0}, {"date": "2020-05-20", "close": 3.4, "volume": 24917.0}, {"date": "2020-05-21", "close": 3.4, "volume": 23241.0}, {"date": "2020-05-22", "close": 3.49, "volume": 7479.0}, {"date": "2020-05-26", "close": 3.55, "volume": 28329.0}, {"date": "2020-05-27", "close": 3.53, "volume": 22246.0}, {"date": "2020-05-28", "close": 3.29, "volume": 35176.0}, {"date": "2020-05-29", "close": 3.07, "volume": 31842.0}, {"date": "2020-06-01", "close": 3.53, "volume": 42837.0}, {"date": "2020-06-02", "close": 3.83, "volume": 59096.0}, {"date": "2020-06-03", "close": 3.85, "volume": 65819.0}, {"date": "2020-06-04", "close": 4.02, "volume": 81750.0}, {"date": "2020-06-05", "close": 4.22, "volume": 62815.0}, {"date": "2020-06-08", "close": 4.73, "volume": 114441.0}, {"date": "2020-06-09", "close": 4.62, "volume": 73925.0}, {"date": "2020-06-10", "close": 4.83, "volume": 78469.0}, {"date": "2020-06-11", "close": 4.28, "volume": 112666.0}, {"date": "2020-06-12", "close": 4.46, "volume": 42260.0}, {"date": "2020-06-15", "close": 4.34, "volume": 33157.0}, {"date": "2020-06-16", "close": 4.45, "volume": 89797.0}, {"date": "2020-06-17", "close": 4.34, "volume": 42565.0}, {"date": "2020-06-18", "close": 3.85, "volume": 65007.0}, {"date": "2020-06-19", "close": 4.12, "volume": 40015.0}, {"date": "2020-06-22", "close": 3.92, "volume": 22325.0}, {"date": "2020-06-23", "close": 4.01, "volume": 19509.0}, {"date": "2020-06-24", "close": 3.82, "volume": 27583.0}, {"date": "2020-06-25", "close": 4.2, "volume": 228599.0}, {"date": "2020-06-26", "close": 3.9891, "volume": 20209.0}, {"date": "2020-06-29", "close": 4.18, "volume": 19848.0}, {"date": "2020-06-30", "close": 3.95, "volume": 47253.0}, {"date": "2020-07-01", "close": 3.9, "volume": 16753.0}, {"date": "2020-07-02", "close": 3.78, "volume": 84626.0}, {"date": "2020-07-06", "close": 4.18, "volume": 61767.0}, {"date": "2020-07-07", "close": 4.24, "volume": 28609.0}, {"date": "2020-07-08", "close": 4.37, "volume": 49441.0}, {"date": "2020-07-09", "close": 4.2, "volume": 43615.0}, {"date": "2020-07-10", "close": 4.27, "volume": 85848.0}, {"date": "2020-07-13", "close": 4.27, "volume": 50405.0}, {"date": "2020-07-14", "close": 4.06, "volume": 77993.0}, {"date": "2020-07-15", "close": 4.06, "volume": 26649.0}, {"date": "2020-07-16", "close": 4.18, "volume": 16199.0}, {"date": "2020-07-17", "close": 4.08, "volume": 16253.0}, {"date": "2020-07-20", "close": 3.98, "volume": 25736.0}, {"date": "2020-07-21", "close": 4.18, "volume": 55211.0}, {"date": "2020-07-22", "close": 4.25, "volume": 47499.0}, {"date": "2020-07-23", "close": 4.18, "volume": 36054.0}, {"date": "2020-07-24", "close": 4.17, "volume": 16774.0}, {"date": "2020-07-27", "close": 4.21, "volume": 26111.0}, {"date": "2020-07-28", "close": 4.07, "volume": 50254.0}, {"date": "2020-07-29", "close": 3.98, "volume": 35217.0}, {"date": "2020-07-30", "close": 3.82, "volume": 29600.0}, {"date": "2020-07-31", "close": 3.81, "volume": 17749.0}, {"date": "2020-08-03", "close": 4.06, "volume": 105524.0}, {"date": "2020-08-04", "close": 4.18, "volume": 190106.0}, {"date": "2020-08-05", "close": 4.54, "volume": 151619.0}, {"date": "2020-08-06", "close": 4.57, "volume": 88094.0}, {"date": "2020-08-07", "close": 4.48, "volume": 31044.0}, {"date": "2020-08-10", "close": 4.27, "volume": 27324.0}, {"date": "2020-08-11", "close": 3.94, "volume": 88081.0}, {"date": "2020-08-12", "close": 3.9, "volume": 104162.0}, {"date": "2020-08-13", "close": 3.96, "volume": 46804.0}, {"date": "2020-08-14", "close": 3.95, "volume": 42560.0}, {"date": "2020-08-17", "close": 3.865, "volume": 47721.0}, {"date": "2020-08-18", "close": 3.74, "volume": 123627.0}, {"date": "2020-08-19", "close": 3.75, "volume": 21111.0}, {"date": "2020-08-20", "close": 3.7141, "volume": 29728.0}, {"date": "2020-08-21", "close": 3.71, "volume": 25561.0}, {"date": "2020-08-24", "close": 3.495, "volume": 78748.0}, {"date": "2020-08-25", "close": 3.4, "volume": 30854.0}, {"date": "2020-08-26", "close": 3.45, "volume": 12787.0}, {"date": "2020-08-27", "close": 3.5, "volume": 28939.0}, {"date": "2020-08-28", "close": 3.65, "volume": 31384.0}, {"date": "2020-08-31", "close": 3.26, "volume": 78147.0}, {"date": "2020-09-01", "close": 3.44, "volume": 31583.0}, {"date": "2020-09-02", "close": 3.48, "volume": 32421.0}, {"date": "2020-09-03", "close": 3.42, "volume": 29499.0}, {"date": "2020-09-04", "close": 3.48, "volume": 7359.0}, {"date": "2020-09-08", "close": 3.48, "volume": 14198.0}, {"date": "2020-09-09", "close": 3.49, "volume": 5778.0}, {"date": "2020-09-10", "close": 3.52, "volume": 13137.0}, {"date": "2020-09-11", "close": 3.45, "volume": 7482.0}, {"date": "2020-09-14", "close": 3.38, "volume": 7925.0}, {"date": "2020-09-15", "close": 3.43, "volume": 9530.0}, {"date": "2020-09-16", "close": 3.11, "volume": 59341.0}, {"date": "2020-09-17", "close": 3.09, "volume": 34013.0}, {"date": "2020-09-18", "close": 3.18, "volume": 36859.0}, {"date": "2020-09-21", "close": 3.08, "volume": 26000.0}, {"date": "2020-09-22", "close": 2.98, "volume": 15155.0}, {"date": "2020-09-23", "close": 2.93, "volume": 22568.0}, {"date": "2020-09-24", "close": 3.15, "volume": 21666.0}, {"date": "2020-09-25", "close": 3.14, "volume": 13835.0}, {"date": "2020-09-28", "close": 3.1, "volume": 5520.0}, {"date": "2020-09-29", "close": 3.09, "volume": 19169.0}, {"date": "2020-09-30", "close": 3.11, "volume": 13323.0}, {"date": "2020-10-01", "close": 3.17, "volume": 7435.0}, {"date": "2020-10-02", "close": 3.12, "volume": 16067.0}, {"date": "2020-10-05", "close": 3.06, "volume": 13493.0}, {"date": "2020-10-06", "close": 2.9, "volume": 14595.0}, {"date": "2020-10-07", "close": 2.8801, "volume": 11922.0}, {"date": "2020-10-08", "close": 2.92, "volume": 16527.0}, {"date": "2020-10-09", "close": 2.95, "volume": 21430.0}, {"date": "2020-10-12", "close": 2.98, "volume": 6712.0}, {"date": "2020-10-13", "close": 2.99, "volume": 35368.0}, {"date": "2020-10-14", "close": 3.03, "volume": 57672.0}, {"date": "2020-10-15", "close": 3.095, "volume": 36095.0}, {"date": "2020-10-16", "close": 3.19, "volume": 47796.0}, {"date": "2020-10-19", "close": 3.645, "volume": 157012.0}, {"date": "2020-10-20", "close": 3.53, "volume": 59359.0}, {"date": "2020-10-21", "close": 3.15, "volume": 35261.0}, {"date": "2020-10-22", "close": 3.39, "volume": 22773.0}, {"date": "2020-10-23", "close": 3.4786, "volume": 18686.0}, {"date": "2020-10-26", "close": 3.52, "volume": 25698.0}, {"date": "2020-10-27", "close": 3.45, "volume": 11066.0}, {"date": "2020-10-28", "close": 3.27, "volume": 22916.0}, {"date": "2020-10-29", "close": 3.34, "volume": 15195.0}, {"date": "2020-10-30", "close": 3.32, "volume": 11355.0}, {"date": "2020-11-02", "close": 3.52, "volume": 26811.0}, {"date": "2020-11-03", "close": 3.38, "volume": 38168.0}, {"date": "2020-11-04", "close": 3.36, "volume": 11971.0}, {"date": "2020-11-05", "close": 3.43, "volume": 17510.0}, {"date": "2020-11-06", "close": 3.58, "volume": 13665.0}, {"date": "2020-11-09", "close": 3.63, "volume": 26551.0}, {"date": "2020-11-10", "close": 3.74, "volume": 9785.0}, {"date": "2020-11-11", "close": 3.62, "volume": 38196.0}, {"date": "2020-11-12", "close": 3.59, "volume": 73112.0}, {"date": "2020-11-13", "close": 3.53, "volume": 33368.0}, {"date": "2020-11-16", "close": 3.62, "volume": 32238.0}, {"date": "2020-11-17", "close": 3.56, "volume": 23227.0}, {"date": "2020-11-18", "close": 3.52, "volume": 29837.0}, {"date": "2020-11-19", "close": 3.41, "volume": 45671.0}, {"date": "2020-11-20", "close": 3.31, "volume": 31266.0}, {"date": "2020-11-23", "close": 3.23, "volume": 90425.0}, {"date": "2020-11-24", "close": 3.35, "volume": 74871.0}, {"date": "2020-11-25", "close": 3.43, "volume": 64334.0}, {"date": "2020-11-27", "close": 3.62, "volume": 57860.0}, {"date": "2020-11-30", "close": 3.38, "volume": 349916.0}, {"date": "2020-12-01", "close": 3.48, "volume": 49293.0}, {"date": "2020-12-02", "close": 3.62, "volume": 76029.0}, {"date": "2020-12-03", "close": 3.57, "volume": 106771.0}, {"date": "2020-12-04", "close": 3.66, "volume": 46300.0}, {"date": "2020-12-07", "close": 3.64, "volume": 70690.0}, {"date": "2020-12-08", "close": 3.63, "volume": 16898.0}, {"date": "2020-12-09", "close": 3.58, "volume": 35749.0}, {"date": "2020-12-10", "close": 3.59, "volume": 37424.0}, {"date": "2020-12-11", "close": 3.58, "volume": 21317.0}, {"date": "2020-12-14", "close": 3.53, "volume": 16157.0}, {"date": "2020-12-15", "close": 3.6, "volume": 23897.0}, {"date": "2020-12-16", "close": 3.59, "volume": 43754.0}, {"date": "2020-12-17", "close": 3.73, "volume": 58140.0}, {"date": "2020-12-18", "close": 3.63, "volume": 53085.0}, {"date": "2020-12-21", "close": 3.62, "volume": 50610.0}, {"date": "2020-12-22", "close": 3.61, "volume": 9617.0}, {"date": "2020-12-23", "close": 3.6, "volume": 23886.0}, {"date": "2020-12-24", "close": 3.5554, "volume": 8793.0}, {"date": "2020-12-28", "close": 3.81, "volume": 47338.0}, {"date": "2020-12-29", "close": 4.24, "volume": 341220.0}, {"date": "2020-12-30", "close": 4.14, "volume": 186903.0}, {"date": "2020-12-31", "close": 4.24, "volume": 65233.0}, {"date": "2021-01-04", "close": 3.88, "volume": 93260.0}, {"date": "2021-01-05", "close": 3.6, "volume": 93691.0}, {"date": "2021-01-06", "close": 3.77, "volume": 76820.0}, {"date": "2021-01-07", "close": 3.76, "volume": 23805.0}, {"date": "2021-01-08", "close": 3.7, "volume": 24726.0}, {"date": "2021-01-11", "close": 3.54, "volume": 38509.0}, {"date": "2021-01-12", "close": 3.56, "volume": 26481.0}, {"date": "2021-01-13", "close": 3.54, "volume": 47979.0}, {"date": "2021-01-14", "close": 3.72, "volume": 32473.0}, {"date": "2021-01-15", "close": 3.64, "volume": 23786.0}, {"date": "2021-01-19", "close": 3.68, "volume": 40962.0}, {"date": "2021-01-20", "close": 3.66, "volume": 30141.0}, {"date": "2021-01-21", "close": 3.43, "volume": 125230.0}, {"date": "2021-01-22", "close": 3.5, "volume": 12130.0}, {"date": "2021-01-25", "close": 3.63, "volume": 37984.0}, {"date": "2021-01-26", "close": 3.65, "volume": 44983.0}, {"date": "2021-01-27", "close": 3.63, "volume": 29035.0}, {"date": "2021-01-28", "close": 3.49, "volume": 26652.0}, {"date": "2021-01-29", "close": 3.39, "volume": 54966.0}, {"date": "2021-02-01", "close": 3.445, "volume": 9019.0}, {"date": "2021-02-02", "close": 3.53, "volume": 37058.0}, {"date": "2021-02-03", "close": 3.78, "volume": 85068.0}, {"date": "2021-02-04", "close": 3.72, "volume": 40941.0}, {"date": "2021-02-05", "close": 3.62, "volume": 45465.0}, {"date": "2021-02-08", "close": 3.62, "volume": 66185.0}, {"date": "2021-02-09", "close": 3.68, "volume": 36371.0}, {"date": "2021-02-10", "close": 3.72, "volume": 37520.0}, {"date": "2021-02-11", "close": 3.74, "volume": 31600.0}, {"date": "2021-02-12", "close": 3.72, "volume": 29486.0}, {"date": "2021-02-16", "close": 3.84, "volume": 57364.0}, {"date": "2021-02-17", "close": 3.91, "volume": 17217.0}, {"date": "2021-02-18", "close": 3.9, "volume": 40823.0}, {"date": "2021-02-19", "close": 3.92, "volume": 15857.0}, {"date": "2021-02-22", "close": 4.0, "volume": 48463.0}, {"date": "2021-02-23", "close": 3.9, "volume": 43569.0}, {"date": "2021-02-24", "close": 3.9282, "volume": 21227.0}, {"date": "2021-02-25", "close": 3.82, "volume": 23422.0}, {"date": "2021-02-26", "close": 3.93, "volume": 57529.0}, {"date": "2021-03-01", "close": 3.75, "volume": 56734.0}, {"date": "2021-03-02", "close": 3.72, "volume": 20196.0}, {"date": "2021-03-03", "close": 3.83, "volume": 37270.0}, {"date": "2021-03-04", "close": 3.6, "volume": 81055.0}, {"date": "2021-03-05", "close": 3.52, "volume": 38319.0}, {"date": "2021-03-08", "close": 3.39, "volume": 67473.0}, {"date": "2021-03-09", "close": 3.45, "volume": 37715.0}, {"date": "2021-03-10", "close": 3.47, "volume": 16368.0}, {"date": "2021-03-11", "close": 3.5, "volume": 53808.0}, {"date": "2021-03-12", "close": 3.52, "volume": 28013.0}, {"date": "2021-03-15", "close": 3.58, "volume": 32385.0}, {"date": "2021-03-16", "close": 3.51, "volume": 17594.0}, {"date": "2021-03-17", "close": 3.5, "volume": 17401.0}, {"date": "2021-03-18", "close": 3.4, "volume": 33721.0}, {"date": "2021-03-19", "close": 3.39, "volume": 45067.0}, {"date": "2021-03-22", "close": 3.37, "volume": 25594.0}, {"date": "2021-03-23", "close": 3.43, "volume": 29605.0}, {"date": "2021-03-24", "close": 3.35, "volume": 39953.0}, {"date": "2021-03-25", "close": 3.4, "volume": 54889.0}, {"date": "2021-03-26", "close": 3.5, "volume": 53857.0}, {"date": "2021-03-29", "close": 3.59, "volume": 41879.0}, {"date": "2021-03-30", "close": 3.59, "volume": 11241.0}, {"date": "2021-03-31", "close": 3.58, "volume": 40622.0}, {"date": "2021-04-01", "close": 3.54, "volume": 9893.0}, {"date": "2021-04-05", "close": 3.57, "volume": 12597.0}, {"date": "2021-04-06", "close": 3.64, "volume": 21953.0}, {"date": "2021-04-07", "close": 3.52, "volume": 50630.0}, {"date": "2021-04-08", "close": 3.67, "volume": 42588.0}, {"date": "2021-04-09", "close": 3.69, "volume": 19470.0}, {"date": "2021-04-12", "close": 3.6512, "volume": 52056.0}, {"date": "2021-04-13", "close": 3.67, "volume": 13782.0}, {"date": "2021-04-14", "close": 3.6, "volume": 27845.0}, {"date": "2021-04-15", "close": 3.56, "volume": 18898.0}, {"date": "2021-04-16", "close": 3.6, "volume": 39290.0}, {"date": "2021-04-19", "close": 3.56, "volume": 14999.0}, {"date": "2021-04-20", "close": 3.59, "volume": 15805.0}, {"date": "2021-04-21", "close": 3.67, "volume": 42139.0}, {"date": "2021-04-22", "close": 3.64, "volume": 45968.0}, {"date": "2021-04-23", "close": 3.6, "volume": 14363.0}, {"date": "2021-04-26", "close": 3.6, "volume": 14311.0}, {"date": "2021-04-27", "close": 3.6, "volume": 32437.0}, {"date": "2021-04-28", "close": 3.53, "volume": 26390.0}, {"date": "2021-04-29", "close": 3.56, "volume": 10622.0}, {"date": "2021-04-30", "close": 3.7, "volume": 19864.0}, {"date": "2021-05-03", "close": 3.54, "volume": 12577.0}, {"date": "2021-05-04", "close": 3.57, "volume": 16445.0}, {"date": "2021-05-05", "close": 3.52, "volume": 4787.0}, {"date": "2021-05-06", "close": 3.53, "volume": 16655.0}, {"date": "2021-05-07", "close": 3.53, "volume": 24049.0}, {"date": "2021-05-10", "close": 3.52, "volume": 13498.0}, {"date": "2021-05-11", "close": 3.56, "volume": 32154.0}, {"date": "2021-05-12", "close": 3.51, "volume": 12150.0}, {"date": "2021-05-13", "close": 3.52, "volume": 50292.0}, {"date": "2021-05-14", "close": 3.57, "volume": 79173.0}, {"date": "2021-05-17", "close": 3.55, "volume": 12770.0}, {"date": "2021-05-18", "close": 3.46, "volume": 15076.0}, {"date": "2021-05-19", "close": 3.44, "volume": 11482.0}, {"date": "2021-05-20", "close": 3.44, "volume": 44416.0}, {"date": "2021-05-21", "close": 3.49, "volume": 36231.0}, {"date": "2021-05-24", "close": 3.5, "volume": 9561.0}, {"date": "2021-05-25", "close": 3.6109, "volume": 98485.0}, {"date": "2021-05-26", "close": 3.7, "volume": 79686.0}, {"date": "2021-05-27", "close": 3.77, "volume": 37124.0}, {"date": "2021-05-28", "close": 3.84, "volume": 31104.0}, {"date": "2021-06-01", "close": 3.79, "volume": 71513.0}, {"date": "2021-06-02", "close": 3.95, "volume": 64864.0}, {"date": "2021-06-03", "close": 4.16, "volume": 93930.0}, {"date": "2021-06-04", "close": 4.3, "volume": 59384.0}, {"date": "2021-06-07", "close": 4.8, "volume": 148464.0}, {"date": "2021-06-08", "close": 5.1, "volume": 112729.0}, {"date": "2021-06-09", "close": 5.47, "volume": 210445.0}, {"date": "2021-06-10", "close": 5.01, "volume": 206670.0}, {"date": "2021-06-11", "close": 5.0, "volume": 114170.0}, {"date": "2021-06-14", "close": 5.21, "volume": 135396.0}, {"date": "2021-06-15", "close": 5.14, "volume": 53255.0}, {"date": "2021-06-16", "close": 5.18, "volume": 9123.0}, {"date": "2021-06-17", "close": 4.98, "volume": 28848.0}, {"date": "2021-06-18", "close": 4.82, "volume": 35576.0}, {"date": "2021-06-21", "close": 4.66, "volume": 6625.0}, {"date": "2021-06-22", "close": 4.88, "volume": 27463.0}, {"date": "2021-06-23", "close": 5.07, "volume": 12822.0}, {"date": "2021-06-24", "close": 5.11, "volume": 26911.0}, {"date": "2021-06-25", "close": 4.76, "volume": 67762.0}, {"date": "2021-06-28", "close": 4.96, "volume": 51669.0}, {"date": "2021-06-29", "close": 4.58, "volume": 64642.0}, {"date": "2021-06-30", "close": 4.85, "volume": 25521.0}, {"date": "2021-07-01", "close": 4.63, "volume": 9925.0}, {"date": "2021-07-02", "close": 4.56, "volume": 44885.0}, {"date": "2021-07-06", "close": 4.4, "volume": 18106.0}, {"date": "2021-07-07", "close": 4.37, "volume": 36592.0}, {"date": "2021-07-08", "close": 4.24, "volume": 28464.0}, {"date": "2021-07-09", "close": 4.36, "volume": 20245.0}, {"date": "2021-07-12", "close": 4.46, "volume": 21338.0}, {"date": "2021-07-13", "close": 4.46, "volume": 2530.0}, {"date": "2021-07-14", "close": 4.43, "volume": 19855.0}, {"date": "2021-07-15", "close": 4.38, "volume": 17656.0}, {"date": "2021-07-16", "close": 4.37, "volume": 18259.0}, {"date": "2021-07-19", "close": 4.23, "volume": 14921.0}, {"date": "2021-07-20", "close": 4.21, "volume": 12337.0}, {"date": "2021-07-21", "close": 4.421, "volume": 83619.0}, {"date": "2021-07-22", "close": 4.33, "volume": 18257.0}, {"date": "2021-07-23", "close": 4.35, "volume": 65720.0}, {"date": "2021-07-26", "close": 4.26, "volume": 17217.0}, {"date": "2021-07-27", "close": 4.32, "volume": 6134.0}, {"date": "2021-07-28", "close": 4.36, "volume": 24942.0}, {"date": "2021-07-29", "close": 4.42, "volume": 17617.0}, {"date": "2021-07-30", "close": 4.4578, "volume": 6951.0}, {"date": "2021-08-02", "close": 4.47, "volume": 15062.0}, {"date": "2021-08-03", "close": 4.485, "volume": 16328.0}, {"date": "2021-08-04", "close": 4.46, "volume": 19909.0}, {"date": "2021-08-05", "close": 4.58, "volume": 4977.0}, {"date": "2021-08-06", "close": 4.55, "volume": 6727.0}, {"date": "2021-08-09", "close": 4.53, "volume": 7270.0}, {"date": "2021-08-10", "close": 4.6479, "volume": 33484.0}, {"date": "2021-08-11", "close": 4.626, "volume": 19200.0}, {"date": "2021-08-12", "close": 4.63, "volume": 9483.0}, {"date": "2021-08-13", "close": 4.6101, "volume": 17442.0}, {"date": "2021-08-16", "close": 4.7976, "volume": 17564.0}, {"date": "2021-08-17", "close": 4.7648, "volume": 40331.0}, {"date": "2021-08-18", "close": 4.74, "volume": 13498.0}, {"date": "2021-08-19", "close": 4.8, "volume": 44261.0}, {"date": "2021-08-20", "close": 4.4, "volume": 60518.0}, {"date": "2021-08-23", "close": 4.8, "volume": 41702.0}, {"date": "2021-08-24", "close": 5.3, "volume": 91818.0}, {"date": "2021-08-25", "close": 5.68, "volume": 72536.0}, {"date": "2021-08-26", "close": 6.13, "volume": 169719.0}, {"date": "2021-08-27", "close": 6.15, "volume": 71501.0}, {"date": "2021-08-30", "close": 7.45, "volume": 505268.0}, {"date": "2021-08-31", "close": 7.24, "volume": 185747.0}, {"date": "2021-09-01", "close": 7.3, "volume": 73810.0}, {"date": "2021-09-02", "close": 7.52, "volume": 81987.0}, {"date": "2021-09-03", "close": 7.2, "volume": 26196.0}, {"date": "2021-09-07", "close": 7.36, "volume": 73947.0}, {"date": "2021-09-08", "close": 6.95, "volume": 74759.0}, {"date": "2021-09-09", "close": 6.54, "volume": 82884.0}, {"date": "2021-09-10", "close": 6.43, "volume": 43451.0}, {"date": "2021-09-13", "close": 7.27, "volume": 150187.0}, {"date": "2021-09-14", "close": 6.84, "volume": 35182.0}, {"date": "2021-09-15", "close": 6.47, "volume": 84819.0}, {"date": "2021-09-16", "close": 6.91, "volume": 88823.0}, {"date": "2021-09-17", "close": 6.8, "volume": 101819.0}, {"date": "2021-09-20", "close": 6.5, "volume": 38726.0}, {"date": "2021-09-21", "close": 6.51, "volume": 28204.0}, {"date": "2021-09-22", "close": 6.65, "volume": 33926.0}, {"date": "2021-09-23", "close": 6.39, "volume": 32257.0}, {"date": "2021-09-24", "close": 6.13, "volume": 23407.0}, {"date": "2021-09-27", "close": 6.9, "volume": 58673.0}, {"date": "2021-09-28", "close": 6.58, "volume": 39763.0}, {"date": "2021-09-29", "close": 6.76, "volume": 17071.0}, {"date": "2021-09-30", "close": 6.74, "volume": 25769.0}, {"date": "2021-10-01", "close": 6.71, "volume": 32156.0}, {"date": "2021-10-04", "close": 6.54, "volume": 43820.0}, {"date": "2021-10-05", "close": 6.59, "volume": 12251.0}, {"date": "2021-10-06", "close": 6.78, "volume": 18339.0}, {"date": "2021-10-07", "close": 6.71, "volume": 19941.0}, {"date": "2021-10-08", "close": 6.85, "volume": 23763.0}, {"date": "2021-10-11", "close": 7.5, "volume": 64748.0}, {"date": "2021-10-12", "close": 6.79, "volume": 68155.0}, {"date": "2021-10-13", "close": 6.83, "volume": 39388.0}, {"date": "2021-10-14", "close": 6.78, "volume": 22763.0}, {"date": "2021-10-15", "close": 6.71, "volume": 21913.0}, {"date": "2021-10-18", "close": 6.99, "volume": 29316.0}, {"date": "2021-10-19", "close": 6.63, "volume": 13336.0}, {"date": "2021-10-20", "close": 7.06, "volume": 29411.0}, {"date": "2021-10-21", "close": 7.17, "volume": 11459.0}, {"date": "2021-10-22", "close": 7.24, "volume": 78619.0}, {"date": "2021-10-25", "close": 7.61, "volume": 50005.0}, {"date": "2021-10-26", "close": 7.5, "volume": 39651.0}, {"date": "2021-10-27", "close": 7.37, "volume": 17374.0}, {"date": "2021-10-28", "close": 7.03, "volume": 27556.0}, {"date": "2021-10-29", "close": 6.69, "volume": 36866.0}, {"date": "2021-11-01", "close": 6.45, "volume": 24410.0}, {"date": "2021-11-02", "close": 6.49, "volume": 10116.0}, {"date": "2021-11-03", "close": 7.2, "volume": 35240.0}, {"date": "2021-11-04", "close": 6.67, "volume": 11094.0}, {"date": "2021-11-05", "close": 6.47, "volume": 22340.0}, {"date": "2021-11-08", "close": 6.65, "volume": 33603.0}, {"date": "2021-11-09", "close": 6.22, "volume": 45347.0}, {"date": "2021-11-10", "close": 6.19, "volume": 56775.0}, {"date": "2021-11-11", "close": 5.8, "volume": 61379.0}, {"date": "2021-11-12", "close": 6.0, "volume": 68750.0}, {"date": "2021-11-15", "close": 5.81, "volume": 109826.0}, {"date": "2021-11-16", "close": 5.71, "volume": 29236.0}, {"date": "2021-11-17", "close": 5.645, "volume": 5281.0}, {"date": "2021-11-18", "close": 5.64, "volume": 37351.0}, {"date": "2021-11-19", "close": 5.37, "volume": 18053.0}, {"date": "2021-11-22", "close": 5.58, "volume": 10292.0}, {"date": "2021-11-23", "close": 5.57, "volume": 4883.0}, {"date": "2021-11-24", "close": 5.55, "volume": 4134.0}, {"date": "2021-11-26", "close": 5.6, "volume": 6451.0}, {"date": "2021-11-29", "close": 5.84, "volume": 34701.0}, {"date": "2021-11-30", "close": 5.92, "volume": 97212.0}, {"date": "2021-12-01", "close": 5.55, "volume": 75296.0}, {"date": "2021-12-02", "close": 5.79, "volume": 45451.0}, {"date": "2021-12-03", "close": 5.4, "volume": 21490.0}, {"date": "2021-12-06", "close": 5.62, "volume": 35529.0}, {"date": "2021-12-07", "close": 5.81, "volume": 8199.0}, {"date": "2021-12-08", "close": 5.53, "volume": 21816.0}, {"date": "2021-12-09", "close": 5.8, "volume": 42239.0}, {"date": "2021-12-10", "close": 5.49, "volume": 9634.0}, {"date": "2021-12-13", "close": 5.31, "volume": 12459.0}, {"date": "2021-12-14", "close": 5.235, "volume": 5128.0}, {"date": "2021-12-15", "close": 5.21, "volume": 14195.0}, {"date": "2021-12-16", "close": 5.19, "volume": 5957.0}, {"date": "2021-12-17", "close": 5.21, "volume": 5993.0}, {"date": "2021-12-20", "close": 5.01, "volume": 18120.0}, {"date": "2021-12-21", "close": 4.9, "volume": 42821.0}, {"date": "2021-12-22", "close": 4.84, "volume": 51098.0}, {"date": "2021-12-23", "close": 5.25, "volume": 19571.0}, {"date": "2021-12-27", "close": 5.2, "volume": 9736.0}, {"date": "2021-12-28", "close": 5.23, "volume": 6713.0}, {"date": "2021-12-29", "close": 5.07, "volume": 26077.0}, {"date": "2021-12-30", "close": 5.4, "volume": 27332.0}, {"date": "2021-12-31", "close": 5.3, "volume": 6570.0}, {"date": "2022-01-03", "close": 5.64, "volume": 24666.0}, {"date": "2022-01-04", "close": 5.46, "volume": 21706.0}, {"date": "2022-01-05", "close": 5.36, "volume": 15668.0}, {"date": "2022-01-06", "close": 5.11, "volume": 3369.0}, {"date": "2022-01-07", "close": 5.08, "volume": 4872.0}, {"date": "2022-01-10", "close": 4.9, "volume": 11193.0}, {"date": "2022-01-11", "close": 5.15, "volume": 2135.0}, {"date": "2022-01-12", "close": 5.1, "volume": 8907.0}, {"date": "2022-01-13", "close": 4.92, "volume": 11044.0}, {"date": "2022-01-14", "close": 5.08, "volume": 3584.0}, {"date": "2022-01-18", "close": 5.0, "volume": 6269.0}, {"date": "2022-01-19", "close": 4.865, "volume": 7955.0}, {"date": "2022-01-20", "close": 4.8801, "volume": 11084.0}, {"date": "2022-01-21", "close": 5.01, "volume": 10849.0}, {"date": "2022-01-24", "close": 4.782, "volume": 30335.0}, {"date": "2022-01-25", "close": 4.7999, "volume": 4608.0}, {"date": "2022-01-26", "close": 4.72, "volume": 8412.0}, {"date": "2022-01-27", "close": 4.62, "volume": 9312.0}, {"date": "2022-01-28", "close": 4.71, "volume": 28788.0}, {"date": "2022-01-31", "close": 5.7, "volume": 36006.0}, {"date": "2022-02-01", "close": 5.9932, "volume": 38528.0}, {"date": "2022-02-02", "close": 5.81, "volume": 7146.0}, {"date": "2022-02-03", "close": 6.03, "volume": 29675.0}, {"date": "2022-02-04", "close": 6.07, "volume": 16121.0}, {"date": "2022-02-07", "close": 6.08, "volume": 12208.0}, {"date": "2022-02-08", "close": 5.94, "volume": 3001.0}, {"date": "2022-02-09", "close": 6.1, "volume": 11041.0}, {"date": "2022-02-10", "close": 5.9, "volume": 14703.0}, {"date": "2022-02-11", "close": 5.69, "volume": 7801.0}, {"date": "2022-02-14", "close": 5.95, "volume": 5892.0}, {"date": "2022-02-15", "close": 6.15, "volume": 17517.0}, {"date": "2022-02-16", "close": 6.2, "volume": 14273.0}, {"date": "2022-02-17", "close": 6.13, "volume": 13104.0}, {"date": "2022-02-18", "close": 6.09, "volume": 4964.0}, {"date": "2022-02-22", "close": 6.66, "volume": 102970.0}, {"date": "2022-02-23", "close": 7.43, "volume": 56277.0}, {"date": "2022-02-24", "close": 6.82, "volume": 76806.0}, {"date": "2022-02-25", "close": 6.785, "volume": 11567.0}, {"date": "2022-02-28", "close": 6.57, "volume": 23878.0}, {"date": "2022-03-01", "close": 6.41, "volume": 38656.0}, {"date": "2022-03-02", "close": 6.9, "volume": 26736.0}, {"date": "2022-03-03", "close": 6.84, "volume": 56539.0}, {"date": "2022-03-04", "close": 6.88, "volume": 18223.0}, {"date": "2022-03-07", "close": 6.76, "volume": 20241.0}, {"date": "2022-03-08", "close": 6.67, "volume": 30124.0}, {"date": "2022-03-09", "close": 6.77, "volume": 10420.0}, {"date": "2022-03-10", "close": 6.8677, "volume": 20485.0}, {"date": "2022-03-11", "close": 6.9999, "volume": 2719.0}, {"date": "2022-03-14", "close": 6.7473, "volume": 6131.0}, {"date": "2022-03-15", "close": 6.58, "volume": 7409.0}, {"date": "2022-03-16", "close": 6.4176, "volume": 37088.0}, {"date": "2022-03-17", "close": 6.27, "volume": 17930.0}, {"date": "2022-03-18", "close": 6.25, "volume": 8260.0}, {"date": "2022-03-21", "close": 6.49, "volume": 40708.0}, {"date": "2022-03-22", "close": 6.26, "volume": 6958.0}, {"date": "2022-03-23", "close": 6.32, "volume": 6930.0}, {"date": "2022-03-24", "close": 6.52, "volume": 62466.0}, {"date": "2022-03-25", "close": 6.56, "volume": 24647.0}, {"date": "2022-03-28", "close": 6.68, "volume": 12105.0}, {"date": "2022-03-29", "close": 6.66, "volume": 8690.0}, {"date": "2022-03-30", "close": 6.87, "volume": 75186.0}, {"date": "2022-03-31", "close": 6.74, "volume": 6695.0}, {"date": "2022-04-01", "close": 6.99, "volume": 36420.0}, {"date": "2022-04-04", "close": 7.0, "volume": 98513.0}, {"date": "2022-04-05", "close": 6.8, "volume": 28721.0}, {"date": "2022-04-06", "close": 6.76, "volume": 47112.0}, {"date": "2022-04-07", "close": 6.8, "volume": 4515.0}, {"date": "2022-04-08", "close": 6.726, "volume": 7823.0}, {"date": "2022-04-11", "close": 6.54, "volume": 14451.0}, {"date": "2022-04-12", "close": 6.8, "volume": 66129.0}, {"date": "2022-04-13", "close": 6.56, "volume": 19783.0}, {"date": "2022-04-14", "close": 6.56, "volume": 8472.0}, {"date": "2022-04-18", "close": 6.42, "volume": 25648.0}, {"date": "2022-04-19", "close": 6.68, "volume": 22497.0}, {"date": "2022-04-20", "close": 6.57, "volume": 18846.0}, {"date": "2022-04-21", "close": 6.24, "volume": 13562.0}, {"date": "2022-04-22", "close": 6.18, "volume": 19350.0}, {"date": "2022-04-25", "close": 5.91, "volume": 14584.0}, {"date": "2022-04-26", "close": 5.99, "volume": 10410.0}, {"date": "2022-04-27", "close": 6.0, "volume": 4123.0}, {"date": "2022-04-28", "close": 5.75, "volume": 6069.0}, {"date": "2022-04-29", "close": 5.5, "volume": 6323.0}, {"date": "2022-05-02", "close": 5.55, "volume": 17048.0}, {"date": "2022-05-03", "close": 5.82, "volume": 7357.0}, {"date": "2022-05-04", "close": 5.76, "volume": 4114.0}, {"date": "2022-05-05", "close": 5.69, "volume": 7069.0}, {"date": "2022-05-06", "close": 5.54, "volume": 7801.0}, {"date": "2022-05-09", "close": 5.27, "volume": 22138.0}, {"date": "2022-05-10", "close": 5.28, "volume": 4621.0}, {"date": "2022-05-11", "close": 5.48, "volume": 9627.0}, {"date": "2022-05-12", "close": 5.56, "volume": 12456.0}, {"date": "2022-05-13", "close": 5.6, "volume": 12193.0}, {"date": "2022-05-16", "close": 5.54, "volume": 945.0}, {"date": "2022-05-17", "close": 5.57, "volume": 9482.0}, {"date": "2022-05-18", "close": 5.66, "volume": 5734.0}, {"date": "2022-05-19", "close": 5.64, "volume": 3381.0}, {"date": "2022-05-20", "close": 5.55, "volume": 4642.0}, {"date": "2022-05-23", "close": 5.51, "volume": 15174.0}, {"date": "2022-05-24", "close": 5.5, "volume": 5278.0}, {"date": "2022-05-25", "close": 5.5, "volume": 640.0}, {"date": "2022-05-26", "close": 5.73, "volume": 6455.0}, {"date": "2022-05-27", "close": 5.8, "volume": 3461.0}, {"date": "2022-05-31", "close": 6.1, "volume": 21749.0}, {"date": "2022-06-01", "close": 5.93, "volume": 6506.0}, {"date": "2022-06-02", "close": 6.25, "volume": 5363.0}, {"date": "2022-06-03", "close": 5.93, "volume": 7761.0}, {"date": "2022-06-06", "close": 5.9, "volume": 5664.0}, {"date": "2022-06-07", "close": 5.73, "volume": 10031.0}, {"date": "2022-06-08", "close": 5.64, "volume": 1250.0}, {"date": "2022-06-09", "close": 5.23, "volume": 5919.0}, {"date": "2022-06-10", "close": 4.85, "volume": 9056.0}, {"date": "2022-06-13", "close": 4.55, "volume": 10002.0}, {"date": "2022-06-14", "close": 4.7499, "volume": 2172.0}, {"date": "2022-06-15", "close": 4.76, "volume": 11355.0}, {"date": "2022-06-16", "close": 4.65, "volume": 2531.0}, {"date": "2022-06-17", "close": 4.65, "volume": 8785.0}, {"date": "2022-06-21", "close": 4.8, "volume": 2787.0}, {"date": "2022-06-22", "close": 4.65, "volume": 2075.0}, {"date": "2022-06-23", "close": 4.8, "volume": 10854.0}, {"date": "2022-06-24", "close": 4.6604, "volume": 3499.0}, {"date": "2022-06-27", "close": 4.35, "volume": 42960.0}, {"date": "2022-06-28", "close": 4.35, "volume": 13920.0}, {"date": "2022-06-29", "close": 4.5332, "volume": 3817.0}, {"date": "2022-06-30", "close": 4.36, "volume": 18295.0}, {"date": "2022-07-01", "close": 4.3, "volume": 14026.0}, {"date": "2022-07-05", "close": 4.22, "volume": 22909.0}, {"date": "2022-07-06", "close": 4.04, "volume": 11078.0}, {"date": "2022-07-07", "close": 4.078, "volume": 6902.0}, {"date": "2022-07-08", "close": 4.24, "volume": 12358.0}, {"date": "2022-07-11", "close": 4.23, "volume": 7120.0}, {"date": "2022-07-12", "close": 4.08, "volume": 4046.0}, {"date": "2022-07-13", "close": 4.25, "volume": 3302.0}, {"date": "2022-07-14", "close": 4.15, "volume": 5950.0}, {"date": "2022-07-15", "close": 4.21, "volume": 28325.0}, {"date": "2022-07-18", "close": 4.4273, "volume": 17940.0}, {"date": "2022-07-19", "close": 4.38, "volume": 13434.0}, {"date": "2022-07-20", "close": 4.55, "volume": 13482.0}, {"date": "2022-07-21", "close": 4.19, "volume": 9549.0}, {"date": "2022-07-22", "close": 4.63, "volume": 2456.0}, {"date": "2022-07-25", "close": 4.63, "volume": 1376.0}, {"date": "2022-07-26", "close": 4.48, "volume": 522.0}, {"date": "2022-07-27", "close": 4.66, "volume": 4025.0}, {"date": "2022-07-28", "close": 5.5973, "volume": 93647.0}, {"date": "2022-07-29", "close": 6.06, "volume": 31463.0}, {"date": "2022-08-01", "close": 6.0, "volume": 108571.0}, {"date": "2022-08-02", "close": 6.36, "volume": 101917.0}, {"date": "2022-08-03", "close": 6.85, "volume": 70033.0}, {"date": "2022-08-04", "close": 6.87, "volume": 103155.0}, {"date": "2022-08-05", "close": 7.0, "volume": 30827.0}, {"date": "2022-08-08", "close": 6.76, "volume": 52535.0}, {"date": "2022-08-09", "close": 6.69, "volume": 29665.0}, {"date": "2022-08-10", "close": 6.95, "volume": 27944.0}, {"date": "2022-08-11", "close": 6.86, "volume": 7574.0}, {"date": "2022-08-12", "close": 6.86, "volume": 37443.0}, {"date": "2022-08-15", "close": 6.96, "volume": 33542.0}, {"date": "2022-08-16", "close": 6.83, "volume": 58779.0}, {"date": "2022-08-17", "close": 6.97, "volume": 13611.0}, {"date": "2022-08-18", "close": 6.88, "volume": 18854.0}, {"date": "2022-08-19", "close": 6.9, "volume": 10396.0}, {"date": "2022-08-22", "close": 6.674, "volume": 23326.0}, {"date": "2022-08-23", "close": 6.92, "volume": 8864.0}, {"date": "2022-08-24", "close": 6.72, "volume": 21733.0}, {"date": "2022-08-25", "close": 6.8, "volume": 24143.0}, {"date": "2022-08-26", "close": 6.44, "volume": 27448.0}, {"date": "2022-08-29", "close": 6.6027, "volume": 12562.0}, {"date": "2022-08-30", "close": 6.5, "volume": 6894.0}, {"date": "2022-08-31", "close": 6.15, "volume": 12105.0}, {"date": "2022-09-01", "close": 6.52, "volume": 21835.0}, {"date": "2022-09-02", "close": 6.6, "volume": 2914.0}, {"date": "2022-09-06", "close": 6.64, "volume": 12276.0}, {"date": "2022-09-07", "close": 6.87, "volume": 25359.0}, {"date": "2022-09-08", "close": 6.57, "volume": 14355.0}, {"date": "2022-09-09", "close": 6.7, "volume": 22164.0}, {"date": "2022-09-12", "close": 6.9, "volume": 22181.0}, {"date": "2022-09-13", "close": 6.68, "volume": 1948.0}, {"date": "2022-09-14", "close": 6.72, "volume": 13135.0}, {"date": "2022-09-15", "close": 6.4, "volume": 5774.0}, {"date": "2022-09-16", "close": 6.47, "volume": 3899.0}, {"date": "2022-09-19", "close": 6.5199, "volume": 13289.0}, {"date": "2022-09-20", "close": 6.44, "volume": 1043.0}, {"date": "2022-09-21", "close": 6.37, "volume": 3300.0}, {"date": "2022-09-22", "close": 6.11, "volume": 10288.0}, {"date": "2022-09-23", "close": 5.9701, "volume": 4741.0}, {"date": "2022-09-26", "close": 5.98, "volume": 42906.0}, {"date": "2022-09-27", "close": 6.03, "volume": 20209.0}, {"date": "2022-09-28", "close": 6.6, "volume": 13431.0}, {"date": "2022-09-29", "close": 6.66, "volume": 12578.0}, {"date": "2022-09-30", "close": 6.7, "volume": 16736.0}, {"date": "2022-10-03", "close": 6.85, "volume": 44229.0}, {"date": "2022-10-04", "close": 6.7532, "volume": 24785.0}, {"date": "2022-10-05", "close": 6.82, "volume": 8570.0}, {"date": "2022-10-06", "close": 6.68, "volume": 31970.0}, {"date": "2022-10-07", "close": 6.45, "volume": 1094.0}, {"date": "2022-10-10", "close": 6.304, "volume": 344.0}, {"date": "2022-10-11", "close": 6.73, "volume": 6440.0}, {"date": "2022-10-12", "close": 6.39, "volume": 17859.0}, {"date": "2022-10-13", "close": 6.38, "volume": 8139.0}, {"date": "2022-10-14", "close": 6.3227, "volume": 263.0}, {"date": "2022-10-17", "close": 6.43, "volume": 9057.0}, {"date": "2022-10-18", "close": 6.51, "volume": 33452.0}, {"date": "2022-10-19", "close": 6.36, "volume": 1443.0}, {"date": "2022-10-20", "close": 6.36, "volume": null}, {"date": "2022-10-21", "close": 6.7, "volume": 6317.0}, {"date": "2022-10-24", "close": 6.7, "volume": 8768.0}, {"date": "2022-10-25", "close": 7.286, "volume": 442430.0}, {"date": "2022-10-26", "close": 7.0, "volume": 57972.0}, {"date": "2022-10-27", "close": 7.29, "volume": 145195.0}, {"date": "2022-10-28", "close": 7.38, "volume": 239324.0}, {"date": "2022-10-31", "close": 7.23, "volume": 48492.0}, {"date": "2022-11-01", "close": 7.22, "volume": 15820.0}, {"date": "2022-11-02", "close": 7.19, "volume": 10232.0}, {"date": "2022-11-03", "close": 7.02, "volume": 8061.0}, {"date": "2022-11-04", "close": 7.1, "volume": 5170.0}, {"date": "2022-11-07", "close": 7.0027, "volume": 9019.0}, {"date": "2022-11-08", "close": 7.03, "volume": 6926.0}, {"date": "2022-11-09", "close": 6.5836, "volume": 9712.0}, {"date": "2022-11-10", "close": 6.6, "volume": 21619.0}, {"date": "2022-11-11", "close": 6.85, "volume": 5899.0}, {"date": "2022-11-14", "close": 7.07, "volume": 23534.0}, {"date": "2022-11-15", "close": 7.26, "volume": 49927.0}, {"date": "2022-11-16", "close": 7.0527, "volume": 4821.0}, {"date": "2022-11-17", "close": 7.1172, "volume": 12534.0}, {"date": "2022-11-18", "close": 7.14, "volume": 1811.0}, {"date": "2022-11-21", "close": 6.8699, "volume": 22931.0}, {"date": "2022-11-22", "close": 7.09, "volume": 8618.0}, {"date": "2022-11-23", "close": 7.09, "volume": 26689.0}, {"date": "2022-11-25", "close": 7.13, "volume": 3216.0}, {"date": "2022-11-28", "close": 7.08, "volume": 10370.0}, {"date": "2022-11-29", "close": 7.28, "volume": 87210.0}, {"date": "2022-11-30", "close": 7.3, "volume": 26291.0}, {"date": "2022-12-01", "close": 7.13, "volume": 17607.0}, {"date": "2022-12-02", "close": 7.12, "volume": 8254.0}, {"date": "2022-12-05", "close": 7.035, "volume": 10480.0}, {"date": "2022-12-06", "close": 6.88, "volume": 23066.0}, {"date": "2022-12-07", "close": 6.9, "volume": 6448.0}, {"date": "2022-12-08", "close": 7.17, "volume": 16989.0}, {"date": "2022-12-09", "close": 7.12, "volume": 1581.0}, {"date": "2022-12-12", "close": 7.0701, "volume": 8852.0}, {"date": "2022-12-13", "close": 7.06, "volume": 2913.0}, {"date": "2022-12-14", "close": 7.31, "volume": 68183.0}, {"date": "2022-12-15", "close": 7.31, "volume": 175200.0}, {"date": "2022-12-16", "close": 7.16, "volume": 261230.0}, {"date": "2022-12-19", "close": 7.35, "volume": 166499.0}, {"date": "2022-12-20", "close": 7.3, "volume": 19581.0}, {"date": "2022-12-21", "close": 7.71, "volume": 368899.0}, {"date": "2022-12-22", "close": 7.94, "volume": 28073.0}, {"date": "2022-12-23", "close": 7.85, "volume": 31597.0}, {"date": "2022-12-27", "close": 7.57, "volume": 208931.0}, {"date": "2022-12-28", "close": 7.67, "volume": 85646.0}, {"date": "2022-12-29", "close": 7.83, "volume": 117750.0}, {"date": "2022-12-30", "close": 7.99, "volume": 168017.0}, {"date": "2023-01-03", "close": 8.66, "volume": 127594.0}, {"date": "2023-01-04", "close": 8.8, "volume": 64409.0}, {"date": "2023-01-05", "close": 8.96, "volume": 114491.0}, {"date": "2023-01-06", "close": 9.35, "volume": 102794.0}, {"date": "2023-01-09", "close": 9.97, "volume": 192263.0}, {"date": "2023-01-10", "close": 10.11, "volume": 148792.0}, {"date": "2023-01-11", "close": 10.26, "volume": 126151.0}, {"date": "2023-01-12", "close": 10.08, "volume": 155437.0}, {"date": "2023-01-13", "close": 9.84, "volume": 30784.0}, {"date": "2023-01-17", "close": 9.35, "volume": 187732.0}, {"date": "2023-01-18", "close": 8.71, "volume": 147438.0}, {"date": "2023-01-19", "close": 8.3, "volume": 153218.0}, {"date": "2023-01-20", "close": 8.82, "volume": 69525.0}, {"date": "2023-01-23", "close": 8.99, "volume": 82485.0}, {"date": "2023-01-24", "close": 8.94, "volume": 86712.0}, {"date": "2023-01-25", "close": 9.86, "volume": 144246.0}, {"date": "2023-01-26", "close": 9.78, "volume": 44755.0}, {"date": "2023-01-27", "close": 9.68, "volume": 63288.0}, {"date": "2023-01-30", "close": 9.18, "volume": 43640.0}, {"date": "2023-01-31", "close": 9.2, "volume": 73134.0}, {"date": "2023-02-01", "close": 9.22, "volume": 71654.0}, {"date": "2023-02-02", "close": 9.09, "volume": 70830.0}, {"date": "2023-02-03", "close": 8.65, "volume": 41336.0}, {"date": "2023-02-06", "close": 8.68, "volume": 23881.0}, {"date": "2023-02-07", "close": 8.82, "volume": 20219.0}, {"date": "2023-02-08", "close": 9.0, "volume": 4602.0}, {"date": "2023-02-09", "close": 8.6, "volume": 11793.0}, {"date": "2023-02-10", "close": 8.74, "volume": 17731.0}, {"date": "2023-02-13", "close": 9.14, "volume": 39101.0}, {"date": "2023-02-14", "close": 9.13, "volume": 13020.0}, {"date": "2023-02-15", "close": 9.47, "volume": 42329.0}, {"date": "2023-02-16", "close": 9.75, "volume": 52295.0}, {"date": "2023-02-17", "close": 9.4, "volume": 44086.0}, {"date": "2023-02-21", "close": 8.89, "volume": 20126.0}, {"date": "2023-02-22", "close": 9.1, "volume": 17637.0}, {"date": "2023-02-23", "close": 8.99, "volume": 35704.0}, {"date": "2023-02-24", "close": 9.21, "volume": 5487.0}, {"date": "2023-02-27", "close": 9.18, "volume": 28330.0}, {"date": "2023-02-28", "close": 9.23, "volume": 13435.0}, {"date": "2023-03-01", "close": 9.03, "volume": 17225.0}, {"date": "2023-03-02", "close": 8.81, "volume": 24631.0}, {"date": "2023-03-03", "close": 8.76, "volume": 26755.0}, {"date": "2023-03-06", "close": 8.87, "volume": 22402.0}, {"date": "2023-03-07", "close": 8.77, "volume": 18983.0}, {"date": "2023-03-08", "close": 8.65, "volume": 68931.0}, {"date": "2023-03-09", "close": 8.29, "volume": 12513.0}, {"date": "2023-03-10", "close": 7.751, "volume": 98122.0}, {"date": "2023-03-13", "close": 7.66, "volume": 55594.0}, {"date": "2023-03-14", "close": 7.3, "volume": 53307.0}, {"date": "2023-03-15", "close": 7.1001, "volume": 159055.0}, {"date": "2023-03-16", "close": 7.35, "volume": 19678.0}, {"date": "2023-03-17", "close": 6.99, "volume": 29081.0}, {"date": "2023-03-20", "close": 6.7, "volume": 39573.0}, {"date": "2023-03-21", "close": 7.68, "volume": 50729.0}, {"date": "2023-03-22", "close": 7.84, "volume": 16465.0}, {"date": "2023-03-23", "close": 7.85, "volume": 9420.0}, {"date": "2023-03-24", "close": 7.51, "volume": 6526.0}, {"date": "2023-03-27", "close": 7.93, "volume": 13454.0}, {"date": "2023-03-28", "close": 8.38, "volume": 40719.0}, {"date": "2023-03-29", "close": 8.02, "volume": 59819.0}, {"date": "2023-03-30", "close": 8.49, "volume": 66309.0}, {"date": "2023-03-31", "close": 8.06, "volume": 42963.0}, {"date": "2023-04-03", "close": 8.645, "volume": 18048.0}, {"date": "2023-04-04", "close": 8.32, "volume": 9251.0}, {"date": "2023-04-05", "close": 8.34, "volume": 8901.0}, {"date": "2023-04-06", "close": 8.42, "volume": 23697.0}, {"date": "2023-04-10", "close": 8.69, "volume": 31933.0}, {"date": "2023-04-11", "close": 8.85, "volume": 25981.0}, {"date": "2023-04-12", "close": 8.9, "volume": 68542.0}, {"date": "2023-04-13", "close": 9.12, "volume": 45415.0}, {"date": "2023-04-14", "close": 9.62, "volume": 74050.0}, {"date": "2023-04-17", "close": 9.55, "volume": 47387.0}, {"date": "2023-04-18", "close": 9.15, "volume": 22445.0}, {"date": "2023-04-19", "close": 8.61, "volume": 19941.0}, {"date": "2023-04-20", "close": 8.67, "volume": 8439.0}, {"date": "2023-04-21", "close": 8.69, "volume": 10370.0}, {"date": "2023-04-24", "close": 8.95, "volume": 29806.0}, {"date": "2023-04-25", "close": 8.76, "volume": 3122.0}, {"date": "2023-04-26", "close": 8.51, "volume": 11985.0}, {"date": "2023-04-27", "close": 8.5, "volume": 5606.0}, {"date": "2023-04-28", "close": 8.82, "volume": 19680.0}, {"date": "2023-05-01", "close": 8.86, "volume": 7152.0}, {"date": "2023-05-02", "close": 8.89, "volume": 8585.0}, {"date": "2023-05-03", "close": 9.27, "volume": 35499.0}, {"date": "2023-05-04", "close": 9.11, "volume": 11076.0}, {"date": "2023-05-05", "close": 8.985, "volume": 16927.0}, {"date": "2023-05-08", "close": 9.4801, "volume": 53984.0}, {"date": "2023-05-09", "close": 9.3, "volume": 26733.0}, {"date": "2023-05-10", "close": 9.3, "volume": 16468.0}, {"date": "2023-05-11", "close": 9.37, "volume": 34590.0}, {"date": "2023-05-12", "close": 9.12, "volume": 16500.0}, {"date": "2023-05-15", "close": 8.93, "volume": 11792.0}, {"date": "2023-05-16", "close": 8.6, "volume": 18952.0}, {"date": "2023-05-17", "close": 8.8, "volume": 16351.0}, {"date": "2023-05-18", "close": 8.954, "volume": 29253.0}, {"date": "2023-05-19", "close": 8.72, "volume": 5541.0}, {"date": "2023-05-22", "close": 8.73, "volume": 12185.0}, {"date": "2023-05-23", "close": 8.83, "volume": 10486.0}, {"date": "2023-05-24", "close": 9.21, "volume": 34686.0}, {"date": "2023-05-25", "close": 9.41, "volume": 2293.0}, {"date": "2023-05-26", "close": 9.14, "volume": 1584.0}, {"date": "2023-05-30", "close": 9.204, "volume": 9392.0}, {"date": "2023-05-31", "close": 9.41, "volume": 13156.0}, {"date": "2023-06-01", "close": 9.73, "volume": 24258.0}, {"date": "2023-06-02", "close": 10.7, "volume": 52545.0}, {"date": "2023-06-05", "close": 11.7, "volume": 113579.0}, {"date": "2023-06-06", "close": 12.01, "volume": 49086.0}, {"date": "2023-06-07", "close": 11.67, "volume": 39875.0}, {"date": "2023-06-08", "close": 11.78, "volume": 18744.0}, {"date": "2023-06-09", "close": 11.57, "volume": 20812.0}, {"date": "2023-06-12", "close": 11.39, "volume": 21032.0}, {"date": "2023-06-13", "close": 11.0, "volume": 21047.0}, {"date": "2023-06-14", "close": 10.73, "volume": 17117.0}, {"date": "2023-06-15", "close": 11.24, "volume": 38962.0}, {"date": "2023-06-16", "close": 11.98, "volume": 50667.0}, {"date": "2023-06-20", "close": 14.2, "volume": 108013.0}, {"date": "2023-06-21", "close": 13.99, "volume": 108907.0}, {"date": "2023-06-22", "close": 13.995, "volume": 200595.0}, {"date": "2023-06-23", "close": 14.65, "volume": 52335.0}, {"date": "2023-06-26", "close": 16.97, "volume": 291231.0}, {"date": "2023-06-27", "close": 15.11, "volume": 136619.0}, {"date": "2023-06-28", "close": 15.2, "volume": 92211.0}, {"date": "2023-06-29", "close": 15.0, "volume": 49139.0}, {"date": "2023-06-30", "close": 15.42, "volume": 24706.0}, {"date": "2023-07-03", "close": 15.37, "volume": 23117.0}, {"date": "2023-07-05", "close": 15.94, "volume": 25668.0}, {"date": "2023-07-06", "close": 15.31, "volume": 32614.0}, {"date": "2023-07-07", "close": 15.02, "volume": 9221.0}, {"date": "2023-07-10", "close": 15.0, "volume": 64377.0}, {"date": "2023-07-11", "close": 14.9, "volume": 71755.0}, {"date": "2023-07-12", "close": 14.84, "volume": 45785.0}, {"date": "2023-07-13", "close": 16.2, "volume": 91443.0}, {"date": "2023-07-14", "close": 15.29, "volume": 42852.0}, {"date": "2023-07-17", "close": 16.87, "volume": 68403.0}, {"date": "2023-07-18", "close": 16.72, "volume": 34974.0}, {"date": "2023-07-19", "close": 16.1, "volume": 67329.0}, {"date": "2023-07-20", "close": 16.37, "volume": 6401.0}, {"date": "2023-07-21", "close": 16.68, "volume": 14010.0}, {"date": "2023-07-24", "close": 16.32, "volume": 37383.0}, {"date": "2023-07-25", "close": 16.26, "volume": 30945.0}, {"date": "2023-07-26", "close": 16.1, "volume": 11667.0}, {"date": "2023-07-27", "close": 14.93, "volume": 53278.0}, {"date": "2023-07-28", "close": 15.46, "volume": 28977.0}, {"date": "2023-07-31", "close": 14.9, "volume": 44998.0}, {"date": "2023-08-01", "close": 14.7, "volume": 36391.0}, {"date": "2023-08-02", "close": 14.22, "volume": 37605.0}, {"date": "2023-08-03", "close": 14.9, "volume": 67838.0}, {"date": "2023-08-04", "close": 14.51, "volume": 33717.0}, {"date": "2023-08-07", "close": 14.17, "volume": 40397.0}, {"date": "2023-08-08", "close": 14.05, "volume": 71079.0}, {"date": "2023-08-09", "close": 14.02, "volume": 31258.0}, {"date": "2023-08-10", "close": 13.61, "volume": 75390.0}, {"date": "2023-08-11", "close": 13.63, "volume": 44907.0}, {"date": "2023-08-14", "close": 13.22, "volume": 113735.0}, {"date": "2023-08-15", "close": 13.3, "volume": 84093.0}, {"date": "2023-08-16", "close": 13.87, "volume": 35704.0}, {"date": "2023-08-17", "close": 13.94, "volume": 44034.0}, {"date": "2023-08-18", "close": 13.66, "volume": 19669.0}, {"date": "2023-08-21", "close": 13.5, "volume": 8952.0}, {"date": "2023-08-22", "close": 13.35, "volume": 49619.0}, {"date": "2023-08-23", "close": 13.9, "volume": 41924.0}, {"date": "2023-08-24", "close": 14.04, "volume": 54565.0}, {"date": "2023-08-25", "close": 13.93, "volume": 25968.0}, {"date": "2023-08-28", "close": 14.34, "volume": 57371.0}, {"date": "2023-08-29", "close": 14.21, "volume": 15262.0}, {"date": "2023-08-30", "close": 13.95, "volume": 16151.0}, {"date": "2023-08-31", "close": 14.07, "volume": 58999.0}, {"date": "2023-09-01", "close": 13.73, "volume": 7459.0}, {"date": "2023-09-05", "close": 12.86, "volume": 109282.0}, {"date": "2023-09-06", "close": 12.74, "volume": 20105.0}, {"date": "2023-09-07", "close": 12.53, "volume": 57870.0}, {"date": "2023-09-08", "close": 12.04, "volume": 90344.0}, {"date": "2023-09-11", "close": 11.75, "volume": 79018.0}, {"date": "2023-09-12", "close": 12.4, "volume": 41293.0}, {"date": "2023-09-13", "close": 12.69, "volume": 22332.0}, {"date": "2023-09-14", "close": 13.1, "volume": 6259.0}, {"date": "2023-09-15", "close": 13.11, "volume": 18335.0}, {"date": "2023-09-18", "close": 13.53, "volume": 53273.0}, {"date": "2023-09-19", "close": 13.27, "volume": 13146.0}, {"date": "2023-09-20", "close": 12.85, "volume": 33068.0}, {"date": "2023-09-21", "close": 12.83, "volume": 23813.0}, {"date": "2023-09-22", "close": 12.47, "volume": 11128.0}, {"date": "2023-09-25", "close": 12.32, "volume": 34245.0}, {"date": "2023-09-26", "close": 12.39, "volume": 41555.0}, {"date": "2023-09-27", "close": 12.51, "volume": 30076.0}, {"date": "2023-09-28", "close": 12.51, "volume": 49482.0}, {"date": "2023-09-29", "close": 12.0, "volume": 84560.0}, {"date": "2023-10-02", "close": 11.65, "volume": 40435.0}, {"date": "2023-10-03", "close": 10.4, "volume": 74230.0}, {"date": "2023-10-04", "close": 10.49, "volume": 48768.0}, {"date": "2023-10-05", "close": 11.09, "volume": 25071.0}, {"date": "2023-10-06", "close": 12.04, "volume": 21837.0}, {"date": "2023-10-09", "close": 12.04, "volume": 32880.0}, {"date": "2023-10-10", "close": 11.96, "volume": 34134.0}, {"date": "2023-10-11", "close": 11.99, "volume": 19795.0}, {"date": "2023-10-12", "close": 12.3, "volume": 27531.0}, {"date": "2023-10-13", "close": 12.12, "volume": 7439.0}, {"date": "2023-10-16", "close": 11.98, "volume": 7476.0}, {"date": "2023-10-17", "close": 12.65, "volume": 50110.0}, {"date": "2023-10-18", "close": 12.49, "volume": 61928.0}, {"date": "2023-10-19", "close": 11.49, "volume": 15964.0}, {"date": "2023-10-20", "close": 11.1445, "volume": 19351.0}, {"date": "2023-10-23", "close": 11.55, "volume": 128409.0}, {"date": "2023-10-24", "close": 11.71, "volume": 35232.0}, {"date": "2023-10-25", "close": 11.95, "volume": 36440.0}, {"date": "2023-10-26", "close": 11.92, "volume": 40080.0}, {"date": "2023-10-27", "close": 11.68, "volume": 13499.0}, {"date": "2023-10-30", "close": 11.08, "volume": 10528.0}, {"date": "2023-10-31", "close": 10.24, "volume": 57662.0}, {"date": "2023-11-01", "close": 10.3, "volume": 61290.0}, {"date": "2023-11-02", "close": 10.77, "volume": 57765.0}, {"date": "2023-11-03", "close": 11.17, "volume": 27608.0}, {"date": "2023-11-06", "close": 10.77, "volume": 18914.0}, {"date": "2023-11-07", "close": 10.79, "volume": 12882.0}, {"date": "2023-11-08", "close": 10.19, "volume": 13971.0}, {"date": "2023-11-09", "close": 10.54, "volume": 26898.0}, {"date": "2023-11-10", "close": 10.31, "volume": 6760.0}, {"date": "2023-11-13", "close": 10.2, "volume": 19990.0}, {"date": "2023-11-14", "close": 10.74, "volume": 11969.0}, {"date": "2023-11-15", "close": 11.29, "volume": 26768.0}, {"date": "2023-11-16", "close": 10.92, "volume": 28428.0}, {"date": "2023-11-17", "close": 11.5, "volume": 44619.0}, {"date": "2023-11-20", "close": 14.33, "volume": 135119.0}, {"date": "2023-11-21", "close": 14.07, "volume": 128759.0}, {"date": "2023-11-22", "close": 14.2, "volume": 58200.0}, {"date": "2023-11-24", "close": 16.4, "volume": 96980.0}, {"date": "2023-11-27", "close": 16.23, "volume": 203988.0}, {"date": "2023-11-28", "close": 15.39, "volume": 154344.0}, {"date": "2023-11-29", "close": 16.29, "volume": 191851.0}, {"date": "2023-11-30", "close": 16.06, "volume": 40392.0}, {"date": "2023-12-01", "close": 16.49, "volume": 46082.0}, {"date": "2023-12-04", "close": 16.61, "volume": 40568.0}, {"date": "2023-12-05", "close": 17.21, "volume": 62928.0}, {"date": "2023-12-06", "close": 16.76, "volume": 68930.0}, {"date": "2023-12-07", "close": 16.89, "volume": 121695.0}, {"date": "2023-12-08", "close": 17.6, "volume": 49239.0}, {"date": "2023-12-11", "close": 18.11, "volume": 117073.0}, {"date": "2023-12-12", "close": 19.69, "volume": 247746.0}, {"date": "2023-12-13", "close": 19.65, "volume": 165915.0}, {"date": "2023-12-14", "close": 19.01, "volume": 109158.0}, {"date": "2023-12-15", "close": 19.95, "volume": 101470.0}, {"date": "2023-12-18", "close": 21.11, "volume": 149788.0}, {"date": "2023-12-19", "close": 20.29, "volume": 92784.0}, {"date": "2023-12-20", "close": 19.3, "volume": 79944.0}, {"date": "2023-12-21", "close": 20.09, "volume": 186190.0}, {"date": "2023-12-22", "close": 19.03, "volume": 138294.0}, {"date": "2023-12-26", "close": 19.91, "volume": 62237.0}, {"date": "2023-12-27", "close": 19.21, "volume": 43404.0}, {"date": "2023-12-28", "close": 19.49, "volume": 26997.0}, {"date": "2023-12-29", "close": 19.37, "volume": 53824.0}, {"date": "2024-01-02", "close": 19.57, "volume": 110079.0}, {"date": "2024-01-03", "close": 19.34, "volume": 80171.0}, {"date": "2024-01-04", "close": 18.89, "volume": 28208.0}, {"date": "2024-01-05", "close": 18.39, "volume": 72205.0}, {"date": "2024-01-08", "close": 18.59, "volume": 67510.0}, {"date": "2024-01-09", "close": 17.16, "volume": 65811.0}, {"date": "2024-01-10", "close": 18.08, "volume": 34366.0}, {"date": "2024-01-11", "close": 17.91, "volume": 9447.0}, {"date": "2024-01-12", "close": 18.45, "volume": 23512.0}, {"date": "2024-01-16", "close": 17.48, "volume": 29658.0}, {"date": "2024-01-17", "close": 17.61, "volume": 69522.0}, {"date": "2024-01-18", "close": 18.85, "volume": 57061.0}, {"date": "2024-01-19", "close": 19.72, "volume": 55628.0}, {"date": "2024-01-22", "close": 20.29, "volume": 137625.0}, {"date": "2024-01-23", "close": 19.29, "volume": 128648.0}, {"date": "2024-01-24", "close": 19.27, "volume": 68392.0}, {"date": "2024-01-25", "close": 19.85, "volume": 105322.0}, {"date": "2024-01-26", "close": 20.05, "volume": 114179.0}, {"date": "2024-01-29", "close": 19.62, "volume": 32718.0}, {"date": "2024-01-30", "close": 19.58, "volume": 50323.0}, {"date": "2024-01-31", "close": 19.66, "volume": 84699.0}, {"date": "2024-02-01", "close": 19.66, "volume": 31780.0}, {"date": "2024-02-02", "close": 19.51, "volume": 36382.0}, {"date": "2024-02-05", "close": 18.61, "volume": 38062.0}, {"date": "2024-02-06", "close": 18.91, "volume": 67537.0}, {"date": "2024-02-07", "close": 18.42, "volume": 62850.0}, {"date": "2024-02-08", "close": 16.83, "volume": 45350.0}, {"date": "2024-02-09", "close": 17.7, "volume": 55509.0}, {"date": "2024-02-12", "close": 17.36, "volume": 16824.0}, {"date": "2024-02-13", "close": 17.26, "volume": 9317.0}, {"date": "2024-02-14", "close": 18.36, "volume": 34380.0}, {"date": "2024-02-15", "close": 18.89, "volume": 49035.0}, {"date": "2024-02-16", "close": 18.63, "volume": 8837.0}, {"date": "2024-02-20", "close": 19.21, "volume": 63558.0}, {"date": "2024-02-21", "close": 19.07, "volume": 41266.0}, {"date": "2024-02-22", "close": 19.45, "volume": 68745.0}, {"date": "2024-02-23", "close": 18.97, "volume": 95259.0}, {"date": "2024-02-26", "close": 18.1, "volume": 168061.0}, {"date": "2024-02-27", "close": 17.25, "volume": 63633.0}, {"date": "2024-02-28", "close": 16.89, "volume": 62078.0}, {"date": "2024-02-29", "close": 16.64, "volume": 38410.0}, {"date": "2024-03-01", "close": 17.44, "volume": 37504.0}, {"date": "2024-03-04", "close": 17.27, "volume": 44512.0}, {"date": "2024-03-05", "close": 16.71, "volume": 27462.0}, {"date": "2024-03-06", "close": 16.12, "volume": 101234.0}, {"date": "2024-03-07", "close": 15.86, "volume": 53108.0}, {"date": "2024-03-08", "close": 16.19, "volume": 94450.0}, {"date": "2024-03-11", "close": 15.76, "volume": 10160.0}, {"date": "2024-03-12", "close": 16.15, "volume": 63538.0}, {"date": "2024-03-13", "close": 15.68, "volume": 154316.0}, {"date": "2024-03-14", "close": 14.85, "volume": 229690.0}, {"date": "2024-03-15", "close": 15.16, "volume": 166441.0}, {"date": "2024-03-18", "close": 16.85, "volume": 198515.0}, {"date": "2024-03-19", "close": 17.09, "volume": 130619.0}, {"date": "2024-03-20", "close": 18.35, "volume": 165775.0}, {"date": "2024-03-21", "close": 17.75, "volume": 182128.0}, {"date": "2024-03-22", "close": 18.5, "volume": 90413.0}, {"date": "2024-03-25", "close": 17.97, "volume": 97078.0}, {"date": "2024-03-26", "close": 17.8, "volume": 52930.0}, {"date": "2024-03-27", "close": 17.92, "volume": 20949.0}, {"date": "2024-03-28", "close": 17.69, "volume": 11497.0}, {"date": "2024-04-01", "close": 18.04, "volume": 21890.0}, {"date": "2024-04-02", "close": 18.0, "volume": 45204.0}, {"date": "2024-04-03", "close": 18.78, "volume": 59853.0}, {"date": "2024-04-04", "close": 18.22, "volume": 100645.0}, {"date": "2024-04-05", "close": 19.3, "volume": 343626.0}, {"date": "2024-04-08", "close": 19.53, "volume": 113324.0}, {"date": "2024-04-09", "close": 19.0, "volume": 105737.0}, {"date": "2024-04-10", "close": 18.4, "volume": 171930.0}, {"date": "2024-04-11", "close": 18.43, "volume": 108008.0}, {"date": "2024-04-12", "close": 17.51, "volume": 60445.0}, {"date": "2024-04-15", "close": 16.3, "volume": 71020.0}, {"date": "2024-04-16", "close": 16.68, "volume": 82420.0}, {"date": "2024-04-17", "close": 16.18, "volume": 47600.0}, {"date": "2024-04-18", "close": 16.09, "volume": 103498.0}, {"date": "2024-04-19", "close": 16.14, "volume": 70052.0}, {"date": "2024-04-22", "close": 17.4, "volume": 75302.0}, {"date": "2024-04-23", "close": 16.63, "volume": 56056.0}, {"date": "2024-04-24", "close": 16.48, "volume": 71171.0}, {"date": "2024-04-25", "close": 16.45, "volume": 32263.0}, {"date": "2024-04-26", "close": 16.64, "volume": 70454.0}, {"date": "2024-04-29", "close": 16.98, "volume": 76564.0}, {"date": "2024-04-30", "close": 17.05, "volume": 52855.0}, {"date": "2024-05-01", "close": 17.07, "volume": 15608.0}, {"date": "2024-05-02", "close": 17.34, "volume": 22038.0}, {"date": "2024-05-03", "close": 18.68, "volume": 134871.0}, {"date": "2024-05-06", "close": 20.19, "volume": 163660.0}, {"date": "2024-05-07", "close": 20.2, "volume": 122657.0}, {"date": "2024-05-08", "close": 20.0, "volume": 112633.0}, {"date": "2024-05-09", "close": 20.05, "volume": 104439.0}, {"date": "2024-05-10", "close": 20.18, "volume": 61805.0}, {"date": "2024-05-13", "close": 19.01, "volume": 302187.0}, {"date": "2024-05-14", "close": 19.09, "volume": 90203.0}, {"date": "2024-05-15", "close": 19.59, "volume": 164582.0}, {"date": "2024-05-16", "close": 19.39, "volume": 131122.0}, {"date": "2024-05-17", "close": 18.97, "volume": 84359.0}, {"date": "2024-05-20", "close": 19.05, "volume": 33105.0}, {"date": "2024-05-21", "close": 18.11, "volume": 154839.0}, {"date": "2024-05-22", "close": 16.83, "volume": 156934.0}, {"date": "2024-05-23", "close": 16.13, "volume": 66524.0}, {"date": "2024-05-24", "close": 16.07, "volume": 171799.0}, {"date": "2024-05-28", "close": 17.29, "volume": 74075.0}, {"date": "2024-05-29", "close": 18.2, "volume": 95096.0}, {"date": "2024-05-30", "close": 18.65, "volume": 148716.0}, {"date": "2024-05-31", "close": 18.16, "volume": 161713.0}, {"date": "2024-06-03", "close": 17.26, "volume": 55768.0}, {"date": "2024-06-04", "close": 16.31, "volume": 94138.0}, {"date": "2024-06-05", "close": 16.42, "volume": 101035.0}, {"date": "2024-06-06", "close": 15.78, "volume": 60562.0}, {"date": "2024-06-07", "close": 16.35, "volume": 86588.0}, {"date": "2024-06-10", "close": 16.71, "volume": 125069.0}, {"date": "2024-06-11", "close": 16.56, "volume": 54260.0}, {"date": "2024-06-12", "close": 16.56, "volume": 56971.0}, {"date": "2024-06-13", "close": 17.57, "volume": 89112.0}, {"date": "2024-06-14", "close": 17.08, "volume": 114350.0}, {"date": "2024-06-17", "close": 16.26, "volume": 44347.0}, {"date": "2024-06-18", "close": 16.71, "volume": 26435.0}, {"date": "2024-06-20", "close": 16.18, "volume": 43863.0}, {"date": "2024-06-21", "close": 15.78, "volume": 57852.0}, {"date": "2024-06-24", "close": 16.23, "volume": 30712.0}, {"date": "2024-06-25", "close": 16.55, "volume": 47988.0}, {"date": "2024-06-26", "close": 16.15, "volume": 27574.0}, {"date": "2024-06-27", "close": 16.73, "volume": 45169.0}, {"date": "2024-06-28", "close": 16.39, "volume": 23921.0}, {"date": "2024-07-01", "close": 14.96, "volume": 79317.0}, {"date": "2024-07-02", "close": 15.08, "volume": 44552.0}, {"date": "2024-07-03", "close": 15.55, "volume": 17322.0}, {"date": "2024-07-05", "close": 15.55, "volume": 73809.0}, {"date": "2024-07-08", "close": 15.79, "volume": 28229.0}, {"date": "2024-07-09", "close": 16.1, "volume": 56414.0}, {"date": "2024-07-10", "close": 16.97, "volume": 25581.0}, {"date": "2024-07-11", "close": 17.5, "volume": 56530.0}, {"date": "2024-07-12", "close": 17.02, "volume": 33853.0}, {"date": "2024-07-15", "close": 16.4, "volume": 38852.0}, {"date": "2024-07-16", "close": 16.75, "volume": 67945.0}, {"date": "2024-07-17", "close": 15.79, "volume": 29231.0}, {"date": "2024-07-18", "close": 15.59, "volume": 22798.0}, {"date": "2024-07-19", "close": 16.24, "volume": 38605.0}, {"date": "2024-07-22", "close": 16.33, "volume": 25734.0}, {"date": "2024-07-23", "close": 16.78, "volume": 33428.0}, {"date": "2024-07-24", "close": 16.37, "volume": 36751.0}, {"date": "2024-07-25", "close": 16.3, "volume": 23418.0}, {"date": "2024-07-26", "close": 16.5, "volume": 15418.0}, {"date": "2024-07-29", "close": 16.26, "volume": 59540.0}, {"date": "2024-07-30", "close": 15.97, "volume": 56559.0}, {"date": "2024-07-31", "close": 16.52, "volume": 29743.0}, {"date": "2024-08-01", "close": 16.07, "volume": 27438.0}, {"date": "2024-08-02", "close": 15.43, "volume": 33993.0}, {"date": "2024-08-05", "close": 14.94, "volume": 55854.0}, {"date": "2024-08-06", "close": 14.8, "volume": 139028.0}, {"date": "2024-08-07", "close": 14.86, "volume": 97478.0}, {"date": "2024-08-08", "close": 15.91, "volume": 119304.0}, {"date": "2024-08-09", "close": 17.0, "volume": 42584.0}, {"date": "2024-08-12", "close": 17.04, "volume": 25756.0}, {"date": "2024-08-13", "close": 17.14, "volume": 31200.0}, {"date": "2024-08-14", "close": 17.2, "volume": 50718.0}, {"date": "2024-08-15", "close": 17.67, "volume": 89866.0}, {"date": "2024-08-16", "close": 17.29, "volume": 54643.0}, {"date": "2024-08-19", "close": 18.26, "volume": 100968.0}, {"date": "2024-08-20", "close": 18.9, "volume": 101014.0}, {"date": "2024-08-21", "close": 18.19, "volume": 29241.0}, {"date": "2024-08-22", "close": 17.69, "volume": 42525.0}, {"date": "2024-08-23", "close": 18.08, "volume": 14304.0}, {"date": "2024-08-26", "close": 17.8, "volume": 43314.0}, {"date": "2024-08-27", "close": 17.73, "volume": 32582.0}, {"date": "2024-08-28", "close": 18.08, "volume": 28627.0}, {"date": "2024-08-29", "close": 18.59, "volume": 75089.0}, {"date": "2024-08-30", "close": 19.3, "volume": 146927.0}, {"date": "2024-09-03", "close": 18.84, "volume": 50578.0}, {"date": "2024-09-04", "close": 19.93, "volume": 103024.0}, {"date": "2024-09-05", "close": 20.9, "volume": 185721.0}, {"date": "2024-09-06", "close": 21.32, "volume": 64021.0}, {"date": "2024-09-09", "close": 22.3, "volume": 99760.0}, {"date": "2024-09-10", "close": 21.54, "volume": 78681.0}, {"date": "2024-09-11", "close": 22.77, "volume": 85138.0}, {"date": "2024-09-12", "close": 23.29, "volume": 169894.0}, {"date": "2024-09-13", "close": 24.56, "volume": 115812.0}, {"date": "2024-09-16", "close": 24.52, "volume": 115505.0}, {"date": "2024-09-17", "close": 24.69, "volume": 99249.0}, {"date": "2024-09-18", "close": 24.71, "volume": 40365.0}, {"date": "2024-09-19", "close": 25.2, "volume": 78736.0}, {"date": "2024-09-20", "close": 24.33, "volume": 48211.0}, {"date": "2024-09-23", "close": 23.77, "volume": 72470.0}, {"date": "2024-09-24", "close": 23.96, "volume": 66317.0}, {"date": "2024-09-25", "close": 23.29, "volume": 48806.0}, {"date": "2024-09-26", "close": 22.85, "volume": 97271.0}, {"date": "2024-09-27", "close": 22.84, "volume": 69921.0}, {"date": "2024-09-30", "close": 22.16, "volume": 97489.0}, {"date": "2024-10-01", "close": 22.22, "volume": 174703.0}, {"date": "2024-10-02", "close": 22.23, "volume": 68915.0}, {"date": "2024-10-03", "close": 22.28, "volume": 180729.0}, {"date": "2024-10-04", "close": 22.37, "volume": 88538.0}, {"date": "2024-10-07", "close": 21.85, "volume": 109330.0}, {"date": "2024-10-08", "close": 21.68, "volume": 128818.0}, {"date": "2024-10-09", "close": 23.32, "volume": 262114.0}, {"date": "2024-10-10", "close": 23.68, "volume": 79199.0}, {"date": "2024-10-11", "close": 23.35, "volume": 70612.0}, {"date": "2024-10-14", "close": 23.15, "volume": 86500.0}, {"date": "2024-10-15", "close": 23.23, "volume": 151636.0}, {"date": "2024-10-16", "close": 22.62, "volume": 80678.0}, {"date": "2024-10-17", "close": 23.19, "volume": 73422.0}, {"date": "2024-10-18", "close": 22.96, "volume": 53972.0}, {"date": "2024-10-21", "close": 23.27, "volume": 116983.0}, {"date": "2024-10-22", "close": 23.55, "volume": 89223.0}, {"date": "2024-10-23", "close": 24.08, "volume": 286002.0}, {"date": "2024-10-24", "close": 25.77, "volume": 235171.0}, {"date": "2024-10-25", "close": 26.56, "volume": 162841.0}, {"date": "2024-10-28", "close": 26.48, "volume": 234970.0}, {"date": "2024-10-29", "close": 27.28, "volume": 170479.0}, {"date": "2024-10-30", "close": 27.8, "volume": 243699.0}, {"date": "2024-10-31", "close": 29.1, "volume": 250726.0}, {"date": "2024-11-01", "close": 31.12, "volume": 620276.0}, {"date": "2024-11-04", "close": 31.5, "volume": 242333.0}, {"date": "2024-11-05", "close": 32.26, "volume": 236092.0}, {"date": "2024-11-06", "close": 32.64, "volume": 263874.0}, {"date": "2024-11-07", "close": 32.0, "volume": 195457.0}, {"date": "2024-11-08", "close": 32.0, "volume": 243607.0}, {"date": "2024-11-11", "close": 31.27, "volume": 250388.0}, {"date": "2024-11-12", "close": 32.63, "volume": 114403.0}, {"date": "2024-11-13", "close": 33.47, "volume": 130947.0}, {"date": "2024-11-14", "close": 34.76, "volume": 172751.0}, {"date": "2024-11-15", "close": 34.23, "volume": 165160.0}, {"date": "2024-11-18", "close": 36.82, "volume": 226812.0}, {"date": "2024-11-19", "close": 36.77, "volume": 148152.0}, {"date": "2024-11-20", "close": 36.64, "volume": 102434.0}, {"date": "2024-11-21", "close": 35.91, "volume": 172988.0}, {"date": "2024-11-22", "close": 36.29, "volume": 97094.0}, {"date": "2024-11-25", "close": 38.17, "volume": 304576.0}, {"date": "2024-11-26", "close": 39.06, "volume": 160253.0}, {"date": "2024-11-27", "close": 38.29, "volume": 162189.0}, {"date": "2024-11-29", "close": 39.98, "volume": 139110.0}, {"date": "2024-12-02", "close": 40.52, "volume": 141909.0}, {"date": "2024-12-03", "close": 42.14, "volume": 304181.0}, {"date": "2024-12-04", "close": 40.81, "volume": 265617.0}, {"date": "2024-12-05", "close": 45.0, "volume": 303782.0}, {"date": "2024-12-06", "close": 46.5, "volume": 360895.0}, {"date": "2024-12-09", "close": 45.54, "volume": 269664.0}, {"date": "2024-12-10", "close": 45.77, "volume": 284794.0}, {"date": "2024-12-11", "close": 47.37, "volume": 269320.0}, {"date": "2024-12-12", "close": 47.85, "volume": 232887.0}, {"date": "2024-12-13", "close": 49.23, "volume": 229402.0}, {"date": "2024-12-16", "close": 49.18, "volume": 360152.0}, {"date": "2024-12-17", "close": 46.82, "volume": 324622.0}, {"date": "2024-12-18", "close": 42.85, "volume": 384370.0}, {"date": "2024-12-19", "close": 42.48, "volume": 329163.0}, {"date": "2024-12-20", "close": 42.27, "volume": 237695.0}, {"date": "2024-12-23", "close": 44.5, "volume": 149967.0}, {"date": "2024-12-24", "close": 45.89, "volume": 58326.0}, {"date": "2024-12-26", "close": 44.69, "volume": 93387.0}, {"date": "2024-12-27", "close": 44.5, "volume": 129459.0}, {"date": "2024-12-30", "close": 43.07, "volume": 105704.0}, {"date": "2024-12-31", "close": 42.91, "volume": 132094.0}, {"date": "2025-01-02", "close": 47.0, "volume": 400143.0}, {"date": "2025-01-03", "close": 44.65, "volume": 333482.0}, {"date": "2025-01-06", "close": 43.57, "volume": 309747.0}, {"date": "2025-01-07", "close": 42.62, "volume": 274719.0}, {"date": "2025-01-08", "close": 37.45, "volume": 1075428.0}, {"date": "2025-01-10", "close": 36.95, "volume": 438237.0}, {"date": "2025-01-13", "close": 33.93, "volume": 321633.0}, {"date": "2025-01-14", "close": 36.07, "volume": 279189.0}, {"date": "2025-01-15", "close": 35.35, "volume": 164827.0}, {"date": "2025-01-16", "close": 33.33, "volume": 246904.0}, {"date": "2025-01-17", "close": 32.98, "volume": 317594.0}, {"date": "2025-01-21", "close": 36.08, "volume": 594630.0}, {"date": "2025-01-22", "close": 36.25, "volume": 344273.0}, {"date": "2025-01-23", "close": 36.12, "volume": 234956.0}, {"date": "2025-01-24", "close": 36.2, "volume": 234871.0}, {"date": "2025-01-27", "close": 36.83, "volume": 301960.0}, {"date": "2025-01-28", "close": 37.91, "volume": 363088.0}, {"date": "2025-01-29", "close": 38.68, "volume": 386721.0}, {"date": "2025-01-30", "close": 39.31, "volume": 254944.0}, {"date": "2025-01-31", "close": 39.08, "volume": 185345.0}, {"date": "2025-02-03", "close": 38.09, "volume": 132317.0}, {"date": "2025-02-04", "close": 39.75, "volume": 198119.0}, {"date": "2025-02-05", "close": 38.52, "volume": 193521.0}, {"date": "2025-02-06", "close": 40.17, "volume": 263803.0}, {"date": "2025-02-07", "close": 38.39, "volume": 236537.0}, {"date": "2025-02-10", "close": 39.52, "volume": 146168.0}, {"date": "2025-02-11", "close": 37.0, "volume": 404300.0}, {"date": "2025-02-12", "close": 38.52, "volume": 174297.0}, {"date": "2025-02-13", "close": 39.85, "volume": 184909.0}, {"date": "2025-02-14", "close": 39.76, "volume": 88411.0}, {"date": "2025-02-18", "close": 39.45, "volume": 154583.0}, {"date": "2025-02-19", "close": 38.44, "volume": 91621.0}, {"date": "2025-02-20", "close": 38.19, "volume": 167428.0}, {"date": "2025-02-21", "close": 36.76, "volume": 283984.0}, {"date": "2025-02-24", "close": 36.37, "volume": 103798.0}, {"date": "2025-02-25", "close": 35.89, "volume": 157652.0}, {"date": "2025-02-26", "close": 35.92, "volume": 55426.0}, {"date": "2025-02-27", "close": 34.56, "volume": 91193.0}, {"date": "2025-02-28", "close": 34.56, "volume": 106308.0}, {"date": "2025-03-03", "close": 34.39, "volume": 162067.0}, {"date": "2025-03-04", "close": 34.45, "volume": 79191.0}, {"date": "2025-03-05", "close": 35.35, "volume": 64750.0}, {"date": "2025-03-06", "close": 34.68, "volume": 103281.0}, {"date": "2025-03-07", "close": 36.15, "volume": 145742.0}, {"date": "2025-03-10", "close": 32.34, "volume": 175718.0}, {"date": "2025-03-11", "close": 31.87, "volume": 134528.0}, {"date": "2025-03-12", "close": 33.64, "volume": 170698.0}, {"date": "2025-03-13", "close": 31.82, "volume": 84815.0}, {"date": "2025-03-14", "close": 33.25, "volume": 97141.0}, {"date": "2025-03-17", "close": 33.27, "volume": 89390.0}, {"date": "2025-03-18", "close": 30.56, "volume": 112162.0}, {"date": "2025-03-19", "close": 32.25, "volume": 73959.0}, {"date": "2025-03-20", "close": 31.97, "volume": 67622.0}, {"date": "2025-03-21", "close": 33.09, "volume": 89905.0}, {"date": "2025-03-24", "close": 33.67, "volume": 189778.0}, {"date": "2025-03-25", "close": 34.53, "volume": 72169.0}, {"date": "2025-03-26", "close": 32.88, "volume": 58689.0}, {"date": "2025-03-27", "close": 32.12, "volume": 100419.0}, {"date": "2025-03-28", "close": 31.36, "volume": 60898.0}, {"date": "2025-03-31", "close": 30.54, "volume": 66730.0}, {"date": "2025-04-01", "close": 31.2, "volume": 82942.0}, {"date": "2025-04-02", "close": 30.3, "volume": 42048.0}, {"date": "2025-04-03", "close": 29.72, "volume": 106195.0}, {"date": "2025-04-04", "close": 26.64, "volume": 124996.0}, {"date": "2025-04-07", "close": 25.25, "volume": 142504.0}, {"date": "2025-04-08", "close": 24.07, "volume": 193016.0}, {"date": "2025-04-09", "close": 27.23, "volume": 168062.0}, {"date": "2025-04-10", "close": 25.48, "volume": 169170.0}, {"date": "2025-04-11", "close": 28.74, "volume": 249707.0}, {"date": "2025-04-14", "close": 31.82, "volume": 422249.0}, {"date": "2025-04-15", "close": 32.45, "volume": 248269.0}, {"date": "2025-04-16", "close": 33.59, "volume": 112848.0}, {"date": "2025-04-17", "close": 33.66, "volume": 58982.0}, {"date": "2025-04-21", "close": 32.54, "volume": 85431.0}, {"date": "2025-04-22", "close": 32.83, "volume": 287846.0}, {"date": "2025-04-23", "close": 33.87, "volume": 123212.0}, {"date": "2025-04-24", "close": 31.87, "volume": 111434.0}, {"date": "2025-04-25", "close": 31.61, "volume": 41240.0}, {"date": "2025-04-28", "close": 31.06, "volume": 66951.0}, {"date": "2025-04-29", "close": 31.73, "volume": 87729.0}, {"date": "2025-04-30", "close": 30.23, "volume": 83603.0}, {"date": "2025-05-01", "close": 29.57, "volume": 48976.0}, {"date": "2025-05-02", "close": 29.73, "volume": 29830.0}, {"date": "2025-05-05", "close": 28.87, "volume": 90553.0}, {"date": "2025-05-06", "close": 30.62, "volume": 63255.0}, {"date": "2025-05-07", "close": 30.15, "volume": 99897.0}, {"date": "2025-05-08", "close": 30.25, "volume": 109818.0}, {"date": "2025-05-09", "close": 32.17, "volume": 143027.0}, {"date": "2025-05-12", "close": 33.91, "volume": 178222.0}, {"date": "2025-05-13", "close": 35.81, "volume": 98512.0}, {"date": "2025-05-14", "close": 35.84, "volume": 79337.0}, {"date": "2025-05-15", "close": 35.58, "volume": 341127.0}, {"date": "2025-05-16", "close": 34.11, "volume": 162130.0}, {"date": "2025-05-19", "close": 35.96, "volume": 158088.0}, {"date": "2025-05-20", "close": 36.94, "volume": 181081.0}, {"date": "2025-05-21", "close": 35.83, "volume": 106811.0}, {"date": "2025-05-22", "close": 35.92, "volume": 84741.0}, {"date": "2025-05-23", "close": 36.41, "volume": 49592.0}, {"date": "2025-05-27", "close": 35.54, "volume": 106823.0}, {"date": "2025-05-28", "close": 35.78, "volume": 130330.0}, {"date": "2025-05-29", "close": 33.67, "volume": 85458.0}, {"date": "2025-05-30", "close": 33.04, "volume": 222069.0}, {"date": "2025-06-02", "close": 32.31, "volume": 68429.0}, {"date": "2025-06-03", "close": 32.43, "volume": 45368.0}, {"date": "2025-06-04", "close": 30.51, "volume": 129310.0}, {"date": "2025-06-05", "close": 30.61, "volume": 108751.0}, {"date": "2025-06-06", "close": 31.78, "volume": 67675.0}, {"date": "2025-06-09", "close": 30.74, "volume": 107788.0}, {"date": "2025-06-10", "close": 32.17, "volume": 126105.0}, {"date": "2025-06-11", "close": 31.25, "volume": 75771.0}, {"date": "2025-06-12", "close": 31.32, "volume": 51864.0}, {"date": "2025-06-13", "close": 29.1, "volume": 177464.0}, {"date": "2025-06-16", "close": 28.99, "volume": 37568.0}, {"date": "2025-06-17", "close": 28.66, "volume": 108158.0}, {"date": "2025-06-18", "close": 28.77, "volume": 68782.0}, {"date": "2025-06-20", "close": 27.32, "volume": 66740.0}, {"date": "2025-06-23", "close": 26.88, "volume": 56644.0}, {"date": "2025-06-24", "close": 27.7, "volume": 131705.0}, {"date": "2025-06-25", "close": 26.54, "volume": 51935.0}, {"date": "2025-06-26", "close": 26.71, "volume": 97726.0}, {"date": "2025-06-27", "close": 27.52, "volume": 71572.0}, {"date": "2025-06-30", "close": 26.49, "volume": 76758.0}, {"date": "2025-07-01", "close": 26.18, "volume": 62334.0}, {"date": "2025-07-02", "close": 26.26, "volume": 99927.0}, {"date": "2025-07-03", "close": 26.3, "volume": 54138.0}, {"date": "2025-07-07", "close": 25.01, "volume": 94853.0}, {"date": "2025-07-08", "close": 27.76, "volume": 153395.0}, {"date": "2025-07-09", "close": 26.1, "volume": 63164.0}, {"date": "2025-07-10", "close": 25.75, "volume": 161518.0}, {"date": "2025-07-11", "close": 24.83, "volume": 97961.0}, {"date": "2025-07-14", "close": 25.01, "volume": 119899.0}, {"date": "2025-07-15", "close": 25.22, "volume": 103302.0}, {"date": "2025-07-16", "close": 24.44, "volume": 133607.0}, {"date": "2025-07-17", "close": 24.67, "volume": 77022.0}, {"date": "2025-07-18", "close": 24.95, "volume": 54996.0}, {"date": "2025-07-21", "close": 24.64, "volume": 88346.0}, {"date": "2025-07-22", "close": 24.15, "volume": 82051.0}, {"date": "2025-07-23", "close": 25.38, "volume": 76550.0}, {"date": "2025-07-24", "close": 25.56, "volume": 56895.0}, {"date": "2025-07-25", "close": 26.65, "volume": 111199.0}, {"date": "2025-07-28", "close": 28.49, "volume": 144239.0}, {"date": "2025-07-29", "close": 29.8, "volume": 171102.0}, {"date": "2025-07-30", "close": 28.76, "volume": 167897.0}, {"date": "2025-07-31", "close": 28.52, "volume": 144636.0}, {"date": "2025-08-01", "close": 28.47, "volume": 103044.0}, {"date": "2025-08-04", "close": 29.19, "volume": 78512.0}, {"date": "2025-08-05", "close": 29.98, "volume": 107002.0}, {"date": "2025-08-06", "close": 31.31, "volume": 169431.0}, {"date": "2025-08-07", "close": 29.17, "volume": 162806.0}, {"date": "2025-08-08", "close": 28.26, "volume": 117797.0}, {"date": "2025-08-11", "close": 28.59, "volume": 69387.0}, {"date": "2025-08-12", "close": 29.47, "volume": 157422.0}, {"date": "2025-08-13", "close": 29.1, "volume": 60464.0}, {"date": "2025-08-14", "close": 27.53, "volume": 78263.0}, {"date": "2025-08-15", "close": 27.09, "volume": 33360.0}, {"date": "2025-08-18", "close": 28.01, "volume": 61215.0}, {"date": "2025-08-19", "close": 25.96, "volume": 130236.0}, {"date": "2025-08-20", "close": 24.48, "volume": 278536.0}, {"date": "2025-08-21", "close": 24.35, "volume": 115992.0}, {"date": "2025-08-22", "close": 23.55, "volume": 117267.0}, {"date": "2025-08-25", "close": 21.5, "volume": 301585.0}, {"date": "2025-08-26", "close": 21.74, "volume": 152257.0}, {"date": "2025-08-27", "close": 21.12, "volume": 85229.0}, {"date": "2025-08-28", "close": 22.36, "volume": 147817.0}, {"date": "2025-08-29", "close": 21.47, "volume": 77091.0}, {"date": "2025-09-02", "close": 20.93, "volume": 240140.0}, {"date": "2025-09-03", "close": 20.67, "volume": 177716.0}, {"date": "2025-09-04", "close": 21.69, "volume": 153126.0}, {"date": "2025-09-05", "close": 21.85, "volume": 137678.0}, {"date": "2025-09-08", "close": 17.38, "volume": 344079.0}, {"date": "2025-09-09", "close": 17.61, "volume": 239773.0}, {"date": "2025-09-10", "close": 18.78, "volume": 153422.0}, {"date": "2025-09-11", "close": 18.03, "volume": 134514.0}, {"date": "2025-09-12", "close": 17.04, "volume": 153156.0}, {"date": "2025-09-15", "close": 16.7, "volume": 185753.0}, {"date": "2025-09-16", "close": 17.21, "volume": 157620.0}, {"date": "2025-09-17", "close": 16.53, "volume": 110770.0}, {"date": "2025-09-18", "close": 15.42, "volume": 338139.0}, {"date": "2025-09-19", "close": 15.18, "volume": 208434.0}, {"date": "2025-09-22", "close": 18.21, "volume": 390369.0}, {"date": "2025-09-23", "close": 18.68, "volume": 311804.0}, {"date": "2025-09-24", "close": 19.13, "volume": 269458.0}, {"date": "2025-09-25", "close": 17.53, "volume": 156821.0}, {"date": "2025-09-26", "close": 16.6, "volume": 160107.0}, {"date": "2025-09-29", "close": 16.16, "volume": 148175.0}, {"date": "2025-09-30", "close": 15.56, "volume": 175433.0}, {"date": "2025-10-01", "close": 15.01, "volume": 112868.0}, {"date": "2025-10-02", "close": 15.62, "volume": 172745.0}, {"date": "2025-10-03", "close": 15.52, "volume": 123248.0}, {"date": "2025-10-06", "close": 15.52, "volume": 105782.0}, {"date": "2025-10-07", "close": 15.38, "volume": 182279.0}, {"date": "2025-10-08", "close": 16.42, "volume": 160222.0}, {"date": "2025-10-09", "close": 18.02, "volume": 398395.0}, {"date": "2025-10-10", "close": 16.62, "volume": 153858.0}, {"date": "2025-10-13", "close": 20.03, "volume": 754264.0}, {"date": "2025-10-14", "close": 19.18, "volume": 609986.0}, {"date": "2025-10-15", "close": 19.48, "volume": 232902.0}, {"date": "2025-10-16", "close": 18.78, "volume": 149514.0}, {"date": "2025-10-17", "close": 18.57, "volume": 132716.0}, {"date": "2025-10-20", "close": 17.74, "volume": 96901.0}, {"date": "2025-10-21", "close": 17.31, "volume": 131600.0}, {"date": "2025-10-22", "close": 17.57, "volume": 131844.0}, {"date": "2025-10-23", "close": 18.79, "volume": 239259.0}, {"date": "2025-10-24", "close": 19.38, "volume": 144831.0}, {"date": "2025-10-27", "close": 26.54, "volume": 1302905.0}, {"date": "2025-10-28", "close": 28.18, "volume": 597142.0}, {"date": "2025-10-29", "close": 32.03, "volume": 612494.0}, {"date": "2025-10-30", "close": 30.58, "volume": 291384.0}, {"date": "2025-10-31", "close": 33.31, "volume": 292838.0}, {"date": "2025-11-03", "close": 35.25, "volume": 297590.0}, {"date": "2025-11-04", "close": 33.95, "volume": 241075.0}, {"date": "2025-11-05", "close": 33.33, "volume": 269567.0}, {"date": "2025-11-06", "close": 32.11, "volume": 241685.0}, {"date": "2025-11-07", "close": 32.69, "volume": 213154.0}, {"date": "2025-11-10", "close": 33.17, "volume": 211715.0}, {"date": "2025-11-11", "close": 32.3, "volume": 93740.0}, {"date": "2025-11-12", "close": 33.13, "volume": 79960.0}, {"date": "2025-11-13", "close": 31.08, "volume": 140100.0}, {"date": "2025-11-14", "close": 32.33, "volume": 108028.0}, {"date": "2025-11-17", "close": 30.71, "volume": 219017.0}, {"date": "2025-11-18", "close": 31.45, "volume": 167654.0}, {"date": "2025-11-19", "close": 32.44, "volume": 169311.0}, {"date": "2025-11-20", "close": 31.42, "volume": 155402.0}, {"date": "2025-11-21", "close": 29.73, "volume": 116256.0}, {"date": "2025-11-24", "close": 30.53, "volume": 121922.0}, {"date": "2025-11-25", "close": 30.74, "volume": 121579.0}, {"date": "2025-11-26", "close": 34.32, "volume": 149266.0}, {"date": "2025-11-28", "close": 34.75, "volume": 94632.0}, {"date": "2025-12-01", "close": 35.71, "volume": 105819.0}, {"date": "2025-12-02", "close": 33.77, "volume": 166104.0}, {"date": "2025-12-03", "close": 35.59, "volume": 159084.0}, {"date": "2025-12-04", "close": 34.2, "volume": 108983.0}, {"date": "2025-12-05", "close": 32.86, "volume": 140833.0}, {"date": "2025-12-08", "close": 32.45, "volume": 48085.0}, {"date": "2025-12-09", "close": 32.18, "volume": 95296.0}, {"date": "2025-12-10", "close": 31.92, "volume": 260601.0}, {"date": "2025-12-11", "close": 30.87, "volume": 95930.0}, {"date": "2025-12-12", "close": 30.0, "volume": 60075.0}, {"date": "2025-12-15", "close": 30.49, "volume": 85578.0}, {"date": "2025-12-16", "close": 30.44, "volume": 100398.0}, {"date": "2025-12-17", "close": 30.37, "volume": 68099.0}, {"date": "2025-12-18", "close": 31.32, "volume": 108336.0}, {"date": "2025-12-19", "close": 31.68, "volume": 72172.0}, {"date": "2025-12-22", "close": 31.36, "volume": 59772.0}, {"date": "2025-12-23", "close": 31.34, "volume": 114431.0}, {"date": "2025-12-24", "close": 31.5, "volume": 20782.0}, {"date": "2025-12-26", "close": 31.6, "volume": 37220.0}, {"date": "2025-12-29", "close": 30.78, "volume": 157848.0}, {"date": "2025-12-30", "close": 30.1, "volume": 73517.0}, {"date": "2025-12-31", "close": 29.96, "volume": 18749.0}, {"date": "2026-01-02", "close": 29.78, "volume": 50965.0}, {"date": "2026-01-05", "close": 30.6, "volume": 98432.0}, {"date": "2026-01-06", "close": 28.92, "volume": 68438.0}, {"date": "2026-01-07", "close": 27.8, "volume": 103294.0}, {"date": "2026-01-08", "close": 28.59, "volume": 80031.0}, {"date": "2026-01-09", "close": 29.48, "volume": 39592.0}, {"date": "2026-01-12", "close": 28.66, "volume": 57373.0}, {"date": "2026-01-13", "close": 28.19, "volume": 46075.0}, {"date": "2026-01-14", "close": 26.62, "volume": 104187.0}, {"date": "2026-01-15", "close": 26.33, "volume": 80017.0}, {"date": "2026-01-16", "close": 27.08, "volume": 75850.0}, {"date": "2026-01-20", "close": 27.68, "volume": 95817.0}, {"date": "2026-01-21", "close": 30.52, "volume": 179386.0}, {"date": "2026-01-22", "close": 30.86, "volume": 243200.0}, {"date": "2026-01-23", "close": 29.62, "volume": 195014.0}, {"date": "2026-01-26", "close": 30.73, "volume": 165167.0}, {"date": "2026-01-27", "close": 32.66, "volume": 120792.0}, {"date": "2026-01-28", "close": 31.55, "volume": 129411.0}, {"date": "2026-01-29", "close": 30.95, "volume": 88650.0}, {"date": "2026-01-30", "close": 30.64, "volume": 100294.0}, {"date": "2026-02-02", "close": 30.1, "volume": 86801.0}, {"date": "2026-02-03", "close": 29.04, "volume": 127829.0}, {"date": "2026-02-04", "close": 27.8, "volume": 159534.0}, {"date": "2026-02-05", "close": 26.33, "volume": 89835.0}, {"date": "2026-02-06", "close": 28.09, "volume": 123214.0}, {"date": "2026-02-09", "close": 29.52, "volume": 160365.0}, {"date": "2026-02-10", "close": 29.75, "volume": 139147.0}, {"date": "2026-02-11", "close": 29.54, "volume": 69151.0}, {"date": "2026-02-12", "close": 28.19, "volume": 76418.0}, {"date": "2026-02-13", "close": 28.39, "volume": 49881.0}, {"date": "2026-02-17", "close": 27.69, "volume": 34966.0}, {"date": "2026-02-18", "close": 27.51, "volume": 128289.0}, {"date": "2026-02-19", "close": 28.47, "volume": 93370.0}, {"date": "2026-02-20", "close": 27.8, "volume": 104880.0}, {"date": "2026-02-23", "close": 26.72, "volume": 107291.0}, {"date": "2026-02-24", "close": 27.74, "volume": 66522.0}, {"date": "2026-02-25", "close": 27.5, "volume": 89348.0}, {"date": "2026-02-26", "close": 26.61, "volume": 74049.0}, {"date": "2026-02-27", "close": 25.69, "volume": 157554.0}, {"date": "2026-03-02", "close": 27.36, "volume": 415552.0}, {"date": "2026-03-03", "close": 26.19, "volume": 90543.0}, {"date": "2026-03-04", "close": 26.29, "volume": 67135.0}, {"date": "2026-03-05", "close": 26.15, "volume": 86476.0}, {"date": "2026-03-06", "close": 25.35, "volume": 75295.0}, {"date": "2026-03-09", "close": 25.65, "volume": 124929.0}, {"date": "2026-03-10", "close": 27.17, "volume": 138673.0}, {"date": "2026-03-11", "close": 27.92, "volume": 80976.0}, {"date": "2026-03-12", "close": 27.28, "volume": 63745.0}, {"date": "2026-03-13", "close": 26.3, "volume": 81020.0}, {"date": "2026-03-16", "close": 25.55, "volume": 93064.0}, {"date": "2026-03-17", "close": 26.62, "volume": 66630.0}, {"date": "2026-03-18", "close": 27.1, "volume": 57711.0}, {"date": "2026-03-19", "close": 28.85, "volume": 247169.0}, {"date": "2026-03-20", "close": 27.76, "volume": 169209.0}, {"date": "2026-03-23", "close": 29.36, "volume": 170648.0}, {"date": "2026-03-24", "close": 28.65, "volume": 58696.0}, {"date": "2026-03-25", "close": 28.63, "volume": 142435.0}, {"date": "2026-03-26", "close": 28.0, "volume": 119959.0}, {"date": "2026-03-27", "close": 27.75, "volume": 455740.0}, {"date": "2026-03-30", "close": 27.97, "volume": 106655.0}, {"date": "2026-03-31", "close": 30.02, "volume": 443219.0}, {"date": "2026-04-01", "close": 30.97, "volume": 215107.0}, {"date": "2026-04-02", "close": 30.56, "volume": 122714.0}, {"date": "2026-04-06", "close": 31.14, "volume": 216356.0}, {"date": "2026-04-07", "close": 30.5, "volume": 94391.0}, {"date": "2026-04-08", "close": 31.32, "volume": 213836.0}, {"date": "2026-04-09", "close": 29.59, "volume": 151225.0}, {"date": "2026-04-10", "close": 28.84, "volume": 123165.0}, {"date": "2026-04-13", "close": 28.3, "volume": 177994.0}, {"date": "2026-04-14", "close": 26.97, "volume": 132065.0}, {"date": "2026-04-15", "close": 27.56, "volume": 146668.0}, {"date": "2026-04-16", "close": 27.64, "volume": 67882.0}, {"date": "2026-04-17", "close": 26.99, "volume": 144212.0}, {"date": "2026-04-20", "close": 28.32, "volume": 186049.0}, {"date": "2026-04-21", "close": 27.43, "volume": 117246.0}, {"date": "2026-04-22", "close": 26.34, "volume": 179750.0}, {"date": "2026-04-23", "close": 25.23, "volume": 144807.0}, {"date": "2026-04-24", "close": 25.33, "volume": 136299.0}, {"date": "2026-04-27", "close": 24.92, "volume": 113741.0}, {"date": "2026-04-28", "close": 25.22, "volume": 160598.0}, {"date": "2026-04-29", "close": 25.3, "volume": 90728.0}, {"date": "2026-04-30", "close": 25.05, "volume": 182110.0}, {"date": "2026-05-01", "close": 23.75, "volume": 153246.0}, {"date": "2026-05-04", "close": 24.33, "volume": 124064.0}, {"date": "2026-05-05", "close": 24.46, "volume": 229440.0}, {"date": "2026-05-06", "close": 25.75, "volume": 714571.0}, {"date": "2026-05-07", "close": 24.46, "volume": 171554.0}, {"date": "2026-05-08", "close": 23.37, "volume": 182064.0}, {"date": "2026-05-11", "close": 24.47, "volume": 100183.0}, {"date": "2026-05-12", "close": 24.16, "volume": 186074.0}, {"date": "2026-05-13", "close": 23.15, "volume": 132953.0}, {"date": "2026-05-14", "close": 23.5, "volume": 121522.0}, {"date": "2026-05-15", "close": 22.43, "volume": 140855.0}, {"date": "2026-05-18", "close": 23.91, "volume": 203793.0}, {"date": "2026-05-19", "close": 23.39, "volume": 118877.0}, {"date": "2026-05-20", "close": 24.35, "volume": 63317.0}, {"date": "2026-05-21", "close": 25.0, "volume": 204108.0}, {"date": "2026-05-22", "close": 24.1, "volume": 72608.0}, {"date": "2026-05-26", "close": 24.67, "volume": 150532.0}, {"date": "2026-05-27", "close": 26.5, "volume": 455593.0}, {"date": "2026-05-28", "close": 26.74, "volume": 383523.0}, {"date": "2026-05-29", "close": 27.64, "volume": 377428.0}, {"date": "2026-06-01", "close": 28.16, "volume": 199241.0}, {"date": "2026-06-02", "close": 27.47, "volume": 129387.0}, {"date": "2026-06-03", "close": 26.72, "volume": 116268.0}, {"date": "2026-06-04", "close": 26.67, "volume": 118322.0}, {"date": "2026-06-05", "close": 25.76, "volume": 126513.0}, {"date": "2026-06-08", "close": 25.88, "volume": 101240.0}, {"date": "2026-06-09", "close": 26.22, "volume": 134673.0}, {"date": "2026-06-10", "close": 25.93, "volume": 85633.0}, {"date": "2026-06-11", "close": 28.37, "volume": 179483.0}, {"date": "2026-06-12", "close": 27.56, "volume": 134179.0}, {"date": "2026-06-15", "close": 28.74, "volume": 55818.0}, {"date": "2026-06-16", "close": 27.41, "volume": 67892.0}, {"date": "2026-06-17", "close": 27.4, "volume": 112691.0}, {"date": "2026-06-18", "close": 27.86, "volume": 69002.0}, {"date": "2026-06-22", "close": 26.63, "volume": 130343.0}, {"date": "2026-06-23", "close": 25.45, "volume": 61270.0}, {"date": "2026-06-24", "close": 24.03, "volume": 168929.0}, {"date": "2026-06-25", "close": 24.49, "volume": 83590.0}, {"date": "2026-06-26", "close": 24.49, "volume": 62273.0}, {"date": "2026-06-29", "close": 25.69, "volume": 181481.0}, {"date": "2026-06-30", "close": 24.96, "volume": 50452.0}, {"date": "2026-07-01", "close": 24.47, "volume": 91012.0}, {"date": "2026-07-02", "close": 24.28, "volume": 64349.0}, {"date": "2026-07-06", "close": 25.38, "volume": 83492.0}, {"date": "2026-07-07", "close": 24.55, "volume": 87376.0}, {"date": "2026-07-08", "close": 24.68, "volume": 47961.0}, {"date": "2026-07-09", "close": 24.5, "volume": 27201.0}, {"date": "2026-07-10", "close": 25.42, "volume": 53170.0}, {"date": "2026-07-13", "close": 24.58, "volume": 31618.0}, {"date": "2026-07-14", "close": 25.2, "volume": 27399.0}, {"date": "2026-07-15", "close": 25.89, "volume": 38539.0}, {"date": "2026-07-16", "close": 24.89, "volume": 44636.0}, {"date": "2026-07-17", "close": 24.59, "volume": 20703.0}, {"date": "2026-07-20", "close": 25.1, "volume": 25785.0}, {"date": "2026-07-21", "close": 26.55, "volume": 84282.0}, {"date": "2026-07-22", "close": 27.27, "volume": 97061.0}, {"date": "2026-07-23", "close": 26.59, "volume": 58991.0}, {"date": "2026-07-24", "close": 25.71, "volume": 50499.0}, {"date": "2026-07-27", "close": 26.02, "volume": 30384.0}, {"date": "2026-07-28", "close": 25.35, "volume": 52547.0}, {"date": "2026-07-29", "close": 25.48, "volume": 58862.0}, {"date": "2026-07-30", "close": 27.25, "volume": 76151.0}, {"date": "2026-07-31", "close": 26.83, "volume": 129056.0}, {"date": "2026-08-03", "close": 26.39, "volume": 37411.0}, {"date": "2026-08-04", "close": 25.42, "volume": 129884.0}, {"date": "2026-08-05", "close": 25.56, "volume": 42511.0}, {"date": "2026-08-06", "close": 24.89, "volume": 30444.0}, {"date": "2026-08-07", "close": 24.3, "volume": 52482.0}, {"date": "2026-08-10", "close": 24.02, "volume": 171863.0}, {"date": "2026-08-11", "close": 23.04, "volume": 161704.0}, {"date": "2026-08-12", "close": 22.7, "volume": 61573.0}, {"date": "2026-08-13", "close": 23.79, "volume": 286414.0}, {"date": "2026-08-14", "close": 23.14, "volume": 114606.0}, {"date": "2026-08-17", "close": 23.02, "volume": 41754.0}, {"date": "2026-08-18", "close": 22.5, "volume": 54395.0}, {"date": "2026-08-19", "close": 22.27, "volume": 118077.0}, {"date": "2026-08-20", "close": 22.12, "volume": 107528.0}, {"date": "2026-08-21", "close": 22.3, "volume": 83596.0}, {"date": "2026-08-24", "close": 23.5, "volume": 241164.0}, {"date": "2026-08-25", "close": 23.79, "volume": 77282.0}, {"date": "2026-08-26", "close": 23.72, "volume": 58430.0}, {"date": "2026-08-27", "close": 23.65, "volume": 46772.0}, {"date": "2026-08-28", "close": 23.39, "volume": 57484.0}, {"date": "2026-08-31", "close": 23.61, "volume": 99419.0}, {"date": "2026-09-01", "close": 23.71, "volume": 92271.0}, {"date": "2026-09-02", "close": 24.91, "volume": 77279.0}, {"date": "2026-09-03", "close": 24.46, "volume": 103969.0}, {"date": "2026-09-04", "close": 24.6, "volume": 59988.0}, {"date": "2026-09-08", "close": 24.69, "volume": 68808.0}, {"date": "2026-09-09", "close": 24.83, "volume": 44299.0}, {"date": "2026-09-10", "close": 25.07, "volume": 88767.0}, {"date": "2026-09-11", "close": 24.48, "volume": 32169.0}, {"date": "2026-09-14", "close": 24.38, "volume": 45624.0}, {"date": "2026-09-15", "close": 23.9, "volume": 21666.0}, {"date": "2026-09-16", "close": 23.77, "volume": 27661.0}, {"date": "2026-09-17", "close": 23.83, "volume": 48365.0}, {"date": "2026-09-18", "close": 23.42, "volume": 34943.0}, {"date": "2026-09-21", "close": 23.56, "volume": 24944.0}, {"date": "2026-09-22", "close": 23.28, "volume": 31012.0}, {"date": "2026-09-23", "close": 22.69, "volume": 80415.0}], "refreshing": true}