{"ticker": "ESEA", "overview": {"cik": "1341170", "ticker": "ESEA", "name": "EUROSEAS LTD.", "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Greece", "sic": "4412", "announcements": [{"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0002122308-26-000005", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-10-22", "title": "Form F-3/A", "accession": "0000919574-26-007131", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-19", "title": "Foreign material event", "accession": "0001317861-26-000052", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-09", "title": "FORM 6-K", "accession": "0001171843-26-006556", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001927715-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0002127484-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0000919574-26-006607", "price_sensitive": false}, {"form": "F-3", "date": "2026-09-24", "title": "Form F-3", "accession": "0000919574-26-006474", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0000919574-26-006467", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0002122342-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0002127484-26-000017", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-25", "title": "Foreign material event", "accession": "0001317861-26-000042", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-14", "title": "Foreign material event", "accession": "0001317861-26-000041", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "Foreign material event", "accession": "0000919574-26-004571", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "Foreign material event", "accession": "0000919574-26-004081", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "Foreign material event", "accession": "0001317861-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0002127484-26-000008", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001317861-26-000026", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-21", "title": "Foreign material event", "accession": "0001317861-26-000024", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "Foreign material event", "accession": "0001317861-26-000019", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-29", "title": "FORM 20-F", "accession": "0001171843-26-002807", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "Foreign material event", "accession": "0001317861-26-000017", "price_sensitive": true}, {"form": "4", "date": "2026-04-20", "title": "PRIMARY DOCUMENT", "accession": "0002122338-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "PRIMARY DOCUMENT", "accession": "0001927715-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "PRIMARY DOCUMENT", "accession": "0002127484-26-000007", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 56898.37500000001, "sell_n": 2, "sell_sum": 168290.0, "net": -111391.625, "insiders": 3, "first_date": "2026-08-27", "last_date": "2026-10-26"}, "metrics": {"ticker": "ESEA", "has_prices": true, "as_of": "2026-08-27", "last": 76.44, "prev_close": 74.43, "change": 2.009999999999991, "change_pct": 0.02700523982265203, "session_volume": 23762.0, "vwap_5": 75.86884974213363, "vwap_20": 75.35556988103163, "vwap_60": 71.29787123365865, "vwap_250": 65.25301848909551, "high_52w": 79.39, "low_52w": 52.51, "avg_volume_20": 42666.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002122308-26-000008", "src": "INSIDERS", "ticker": "ESEA", "cik": "1341170", "company": "EUROSEAS LTD.", "company_raw": "EUROSEAS LTD.", "who": "Panagiotis Kyriakopoulos", "who_key": "Kyriakopoulos Panagiotis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 93239.99999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Greece", "headline": "Director sells $93K of ESEA", "source_url": "https://www.sec.gov/Archives/edgar/data/2122308/000212230826000008/0002122308-26-000008-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11030}, {"id": "0002122342-26-000008", "src": "INSIDERS", "ticker": "ESEA", "cik": "1341170", "company": "EUROSEAS LTD.", "company_raw": "EUROSEAS LTD.", "who": "Symeon Pariaros", "who_key": "Pariaros Symeon", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 75050.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Greece", "headline": "An exit at the top? Exec sells $75K of ESEA", "source_url": "https://www.sec.gov/Archives/edgar/data/2122342/000212234226000008/0002122342-26-000008-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "0002127484-26-000017", "src": "INSIDERS", "ticker": "ESEA", "cik": "1341170", "company": "EUROSEAS LTD.", "company_raw": "EUROSEAS LTD.", "who": "Aristeidis P. Pittas", "who_key": "Pittas Aristeidis P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 56898.37500000001, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Greece", "headline": "ESEA lands a director's $57K", "source_url": "https://www.sec.gov/Archives/edgar/data/2127484/000212748426000017/0002127484-26-000017-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97430}], "recent_buys": [{"id": "0002127484-26-000017", "src": "INSIDERS", "ticker": "ESEA", "cik": "1341170", "company": "EUROSEAS LTD.", "company_raw": "EUROSEAS LTD.", "who": "Aristeidis P. Pittas", "who_key": "Pittas Aristeidis P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 56898.37500000001, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Greece", "headline": "ESEA lands a director's $57K", "source_url": "https://www.sec.gov/Archives/edgar/data/2127484/000212748426000017/0002127484-26-000017-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97430}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Euroseas Ltd. - Common Stock", "new_value": "EUROSEAS LTD.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001341170", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001341170", "applied": 1, "detected_at": "2026-10-24T10:53:49.640228"}]}, "key_people": [{"who": "Panagiotis Kyriakopoulos", "who_key": "Kyriakopoulos Panagiotis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 93239.99999999999, "net": -93239.99999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 93239.99999999999, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122308/000212230826000008/0002122308-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 93239.99999999999, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122308/000212230826000008/0002122308-26-000008-index.htm"}}, {"who": "Symeon Pariaros", "who_key": "Pariaros Symeon", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 75050.0, "net": -75050.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 75050.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122342/000212234226000008/0002122342-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 75050.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122342/000212234226000008/0002122342-26-000008-index.htm"}}, {"who": "Aristeidis P. Pittas", "who_key": "Pittas Aristeidis P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 56898.37500000001, "sold": 0, "net": 56898.37500000001, "trades": 1, "top_score": 36.2, "lean": "buying", "history": [{"action": "BUY", "amount": 56898.37500000001, "date": "2026-08-27", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2127484/000212748426000017/0002127484-26-000017-index.htm"}], "latest": {"action": "BUY", "amount": 56898.37500000001, "date": "2026-08-27", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2127484/000212748426000017/0002127484-26-000017-index.htm"}}], "activity": [{"date": "2026-08-27", "net": 56898.37500000001}, {"date": "2026-09-01", "net": -75050.0}, {"date": "2026-10-26", "net": -93239.99999999999}], "announcements": [{"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0002122308-26-000005", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-10-22", "title": "Form F-3/A", "accession": "0000919574-26-007131", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-19", "title": "Foreign material event", "accession": "0001317861-26-000052", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-09", "title": "FORM 6-K", "accession": "0001171843-26-006556", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001927715-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0002127484-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0000919574-26-006607", "price_sensitive": false}, {"form": "F-3", "date": "2026-09-24", "title": "Form F-3", "accession": "0000919574-26-006474", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0000919574-26-006467", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0002122342-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0002127484-26-000017", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-25", "title": "Foreign material event", "accession": "0001317861-26-000042", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-14", "title": "Foreign material event", "accession": "0001317861-26-000041", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "Foreign material event", "accession": "0000919574-26-004571", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "Foreign material event", "accession": "0000919574-26-004081", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "Foreign material event", "accession": "0001317861-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0002127484-26-000008", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001317861-26-000026", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-21", "title": "Foreign material event", "accession": "0001317861-26-000024", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "Foreign material event", "accession": "0001317861-26-000019", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-29", "title": "FORM 20-F", "accession": "0001171843-26-002807", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "Foreign material event", "accession": "0001317861-26-000017", "price_sensitive": true}, {"form": "4", "date": "2026-04-20", "title": "PRIMARY DOCUMENT", "accession": "0002122338-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "PRIMARY DOCUMENT", "accession": "0001927715-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "PRIMARY DOCUMENT", "accession": "0002127484-26-000007", "price_sensitive": false}], "performance": {"ticker": "ESEA", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-08-27"}, "buys": [{"who": "Pittas Aristeidis P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56898.37500000001, "date": "2026-08-27", "score": 36.2, "ref_price": 76.44, "return": 0.0}]}, "price_series": [{"date": "2016-08-29", "close": 10.509, "volume": 5933.0}, {"date": "2016-08-30", "close": 10.313, "volume": 2032.0}, {"date": "2016-08-31", "close": 10.1917, "volume": 2904.0}, {"date": "2016-09-01", "close": 10.7383, "volume": 25799.0}, {"date": "2016-09-02", "close": 11.1624, "volume": 4074.0}, {"date": "2016-09-06", "close": 10.7984, "volume": 824.0}, {"date": "2016-09-07", "close": 11.223, "volume": 4241.0}, {"date": "2016-09-08", "close": 14.8629, "volume": 49014.0}, {"date": "2016-09-09", "close": 13.043, "volume": 25299.0}, {"date": "2016-09-12", "close": 13.1042, "volume": 4168.0}, {"date": "2016-09-13", "close": 13.043, "volume": 5327.0}, {"date": "2016-09-14", "close": 13.2856, "volume": 15678.0}, {"date": "2016-09-15", "close": 12.679, "volume": 2388.0}, {"date": "2016-09-16", "close": 13.1776, "volume": 16952.0}, {"date": "2016-09-19", "close": 12.9823, "volume": 12464.0}, {"date": "2016-09-20", "close": 12.133, "volume": 12644.0}, {"date": "2016-09-21", "close": 12.497, "volume": 1281.0}, {"date": "2016-09-22", "close": 12.3757, "volume": 3513.0}, {"date": "2016-09-23", "close": 12.497, "volume": 618.0}, {"date": "2016-09-26", "close": 12.1937, "volume": 1908.0}, {"date": "2016-09-27", "close": 11.8812, "volume": 4063.0}, {"date": "2016-09-28", "close": 11.769, "volume": 1739.0}, {"date": "2016-09-29", "close": 11.8297, "volume": 998.0}, {"date": "2016-09-30", "close": 12.1937, "volume": 2896.0}, {"date": "2016-10-03", "close": 12.7396, "volume": 9290.0}, {"date": "2016-10-04", "close": 12.497, "volume": 3213.0}, {"date": "2016-10-05", "close": 11.405, "volume": 1349.0}, {"date": "2016-10-06", "close": 12.4363, "volume": 15410.0}, {"date": "2016-10-07", "close": 12.0117, "volume": 1165.0}, {"date": "2016-10-10", "close": 11.951, "volume": 299.0}, {"date": "2016-10-11", "close": 11.1624, "volume": 1837.0}, {"date": "2016-10-12", "close": 11.1017, "volume": 5119.0}, {"date": "2016-10-13", "close": 11.3444, "volume": 1439.0}, {"date": "2016-10-14", "close": 11.8903, "volume": 16827.0}, {"date": "2016-10-17", "close": 12.0117, "volume": 4247.0}, {"date": "2016-10-18", "close": 12.0117, "volume": 979.0}, {"date": "2016-10-19", "close": 11.6477, "volume": 11343.0}, {"date": "2016-10-20", "close": 11.4044, "volume": 1729.0}, {"date": "2016-10-21", "close": 10.7377, "volume": 6180.0}, {"date": "2016-10-24", "close": 10.7984, "volume": 2011.0}, {"date": "2016-10-25", "close": 10.253, "volume": 1890.0}, {"date": "2016-10-26", "close": 10.1917, "volume": 1689.0}, {"date": "2016-10-27", "close": 8.9178, "volume": 2790.0}, {"date": "2016-10-28", "close": 8.6751, "volume": 1401.0}, {"date": "2016-10-31", "close": 8.4846, "volume": 732.0}, {"date": "2016-11-01", "close": 8.2796, "volume": 1323.0}, {"date": "2016-11-02", "close": 8.1382, "volume": 1247.0}, {"date": "2016-11-03", "close": 7.3405, "volume": 11533.0}, {"date": "2016-11-04", "close": 7.3405, "volume": 1239.0}, {"date": "2016-11-07", "close": 7.5831, "volume": 608.0}, {"date": "2016-11-08", "close": 7.2094, "volume": 5405.0}, {"date": "2016-11-09", "close": 7.3405, "volume": 3417.0}, {"date": "2016-11-10", "close": 8.5538, "volume": 14201.0}, {"date": "2016-11-11", "close": 8.5683, "volume": 25406.0}, {"date": "2016-11-14", "close": 13.2832, "volume": 73319.0}, {"date": "2016-11-15", "close": 26.4499, "volume": 1963183.0}, {"date": "2016-11-16", "close": 29.4225, "volume": 1823103.0}, {"date": "2016-11-17", "close": 16.6829, "volume": 912060.0}, {"date": "2016-11-18", "close": 15.2269, "volume": 374779.0}, {"date": "2016-11-21", "close": 13.7103, "volume": 101875.0}, {"date": "2016-11-22", "close": 11.7083, "volume": 100973.0}, {"date": "2016-11-23", "close": 17.2895, "volume": 1552893.0}, {"date": "2016-11-25", "close": 14.9843, "volume": 200653.0}, {"date": "2016-11-28", "close": 14.3169, "volume": 220732.0}, {"date": "2016-11-29", "close": 14.2563, "volume": 83805.0}, {"date": "2016-11-30", "close": 14.5596, "volume": 122714.0}, {"date": "2016-12-01", "close": 13.9529, "volume": 70793.0}, {"date": "2016-12-02", "close": 13.2856, "volume": 48753.0}, {"date": "2016-12-05", "close": 11.3444, "volume": 131311.0}, {"date": "2016-12-06", "close": 11.6477, "volume": 64867.0}, {"date": "2016-12-07", "close": 11.1624, "volume": 41440.0}, {"date": "2016-12-08", "close": 10.4344, "volume": 41877.0}, {"date": "2016-12-09", "close": 10.1311, "volume": 35099.0}, {"date": "2016-12-12", "close": 9.5851, "volume": 36240.0}, {"date": "2016-12-13", "close": 8.9178, "volume": 42899.0}, {"date": "2016-12-14", "close": 8.4324, "volume": 23884.0}, {"date": "2016-12-15", "close": 15.1662, "volume": 1813129.0}, {"date": "2016-12-16", "close": 13.8316, "volume": 631801.0}, {"date": "2016-12-19", "close": 12.5577, "volume": 103737.0}, {"date": "2016-12-20", "close": 11.587, "volume": 66619.0}, {"date": "2016-12-21", "close": 12.679, "volume": 836608.0}, {"date": "2016-12-22", "close": 11.951, "volume": 114339.0}, {"date": "2016-12-23", "close": 12.133, "volume": 32067.0}, {"date": "2016-12-27", "close": 12.0117, "volume": 123109.0}, {"date": "2016-12-28", "close": 11.405, "volume": 63062.0}, {"date": "2016-12-29", "close": 11.1624, "volume": 43958.0}, {"date": "2016-12-30", "close": 10.2524, "volume": 45148.0}, {"date": "2017-01-03", "close": 10.7377, "volume": 27274.0}, {"date": "2017-01-04", "close": 11.2837, "volume": 41342.0}, {"date": "2017-01-05", "close": 11.587, "volume": 104647.0}, {"date": "2017-01-06", "close": 11.223, "volume": 40079.0}, {"date": "2017-01-09", "close": 10.4344, "volume": 28883.0}, {"date": "2017-01-10", "close": 9.9491, "volume": 50317.0}, {"date": "2017-01-11", "close": 10.1917, "volume": 108135.0}, {"date": "2017-01-12", "close": 9.7064, "volume": 47034.0}, {"date": "2017-01-13", "close": 10.5557, "volume": 241765.0}, {"date": "2017-01-17", "close": 10.0704, "volume": 54040.0}, {"date": "2017-01-18", "close": 11.1017, "volume": 245933.0}, {"date": "2017-01-19", "close": 10.1311, "volume": 125688.0}, {"date": "2017-01-20", "close": 11.5263, "volume": 195063.0}, {"date": "2017-01-23", "close": 10.7377, "volume": 98259.0}, {"date": "2017-01-24", "close": 10.7984, "volume": 39891.0}, {"date": "2017-01-25", "close": 10.4344, "volume": 34599.0}, {"date": "2017-01-26", "close": 10.5557, "volume": 23514.0}, {"date": "2017-01-27", "close": 10.1311, "volume": 45969.0}, {"date": "2017-01-30", "close": 10.0704, "volume": 36384.0}, {"date": "2017-01-31", "close": 10.7377, "volume": 230381.0}, {"date": "2017-02-01", "close": 10.1311, "volume": 81859.0}, {"date": "2017-02-02", "close": 10.0704, "volume": 23190.0}, {"date": "2017-02-03", "close": 10.1917, "volume": 20933.0}, {"date": "2017-02-06", "close": 10.4344, "volume": 45794.0}, {"date": "2017-02-07", "close": 10.0704, "volume": 35625.0}, {"date": "2017-02-08", "close": 9.8884, "volume": 25527.0}, {"date": "2017-02-09", "close": 9.8884, "volume": 13406.0}, {"date": "2017-02-10", "close": 9.8884, "volume": 18566.0}, {"date": "2017-02-13", "close": 10.5557, "volume": 172094.0}, {"date": "2017-02-14", "close": 10.7377, "volume": 62736.0}, {"date": "2017-02-15", "close": 10.7377, "volume": 54121.0}, {"date": "2017-02-16", "close": 9.8884, "volume": 71235.0}, {"date": "2017-02-17", "close": 10.0097, "volume": 55027.0}, {"date": "2017-02-21", "close": 9.7671, "volume": 38315.0}, {"date": "2017-02-22", "close": 9.4025, "volume": 33343.0}, {"date": "2017-02-23", "close": 8.6751, "volume": 50286.0}, {"date": "2017-02-24", "close": 8.3111, "volume": 44550.0}, {"date": "2017-02-27", "close": 8.5538, "volume": 19970.0}, {"date": "2017-02-28", "close": 8.7358, "volume": 21095.0}, {"date": "2017-03-01", "close": 8.6751, "volume": 18248.0}, {"date": "2017-03-02", "close": 8.4931, "volume": 20489.0}, {"date": "2017-03-03", "close": 8.3718, "volume": 17449.0}, {"date": "2017-03-06", "close": 8.6751, "volume": 17711.0}, {"date": "2017-03-07", "close": 8.1898, "volume": 22778.0}, {"date": "2017-03-08", "close": 8.6751, "volume": 35527.0}, {"date": "2017-03-09", "close": 8.9178, "volume": 37243.0}, {"date": "2017-03-10", "close": 8.6751, "volume": 22157.0}, {"date": "2017-03-13", "close": 8.4931, "volume": 13694.0}, {"date": "2017-03-14", "close": 8.4931, "volume": 18835.0}, {"date": "2017-03-15", "close": 8.6757, "volume": 23392.0}, {"date": "2017-03-16", "close": 9.3424, "volume": 234461.0}, {"date": "2017-03-17", "close": 9.2211, "volume": 44793.0}, {"date": "2017-03-20", "close": 8.6144, "volume": 31083.0}, {"date": "2017-03-21", "close": 8.4324, "volume": 26514.0}, {"date": "2017-03-22", "close": 8.2504, "volume": 17473.0}, {"date": "2017-03-23", "close": 8.3718, "volume": 13748.0}, {"date": "2017-03-24", "close": 8.4931, "volume": 22996.0}, {"date": "2017-03-27", "close": 8.2504, "volume": 16360.0}, {"date": "2017-03-28", "close": 8.6144, "volume": 34408.0}, {"date": "2017-03-29", "close": 9.0397, "volume": 61839.0}, {"date": "2017-03-30", "close": 8.8571, "volume": 31612.0}, {"date": "2017-03-31", "close": 8.7358, "volume": 9985.0}, {"date": "2017-04-03", "close": 8.4324, "volume": 24429.0}, {"date": "2017-04-04", "close": 8.3111, "volume": 9092.0}, {"date": "2017-04-05", "close": 8.2504, "volume": 13021.0}, {"date": "2017-04-06", "close": 8.1898, "volume": 14033.0}, {"date": "2017-04-07", "close": 8.1801, "volume": 30319.0}, {"date": "2017-04-10", "close": 8.9784, "volume": 36126.0}, {"date": "2017-04-11", "close": 8.4931, "volume": 12629.0}, {"date": "2017-04-12", "close": 8.4324, "volume": 7767.0}, {"date": "2017-04-13", "close": 8.6751, "volume": 14187.0}, {"date": "2017-04-17", "close": 8.6144, "volume": 11929.0}, {"date": "2017-04-18", "close": 8.3718, "volume": 3206.0}, {"date": "2017-04-19", "close": 8.5538, "volume": 9147.0}, {"date": "2017-04-20", "close": 8.4931, "volume": 8859.0}, {"date": "2017-04-21", "close": 8.4318, "volume": 13642.0}, {"date": "2017-04-24", "close": 8.4931, "volume": 11479.0}, {"date": "2017-04-25", "close": 8.3111, "volume": 12828.0}, {"date": "2017-04-26", "close": 8.2504, "volume": 9838.0}, {"date": "2017-04-27", "close": 8.2504, "volume": 12068.0}, {"date": "2017-04-28", "close": 8.1898, "volume": 3754.0}, {"date": "2017-05-01", "close": 8.4931, "volume": 8222.0}, {"date": "2017-05-02", "close": 8.3718, "volume": 3742.0}, {"date": "2017-05-03", "close": 8.4324, "volume": 1459.0}, {"date": "2017-05-04", "close": 8.2504, "volume": 3483.0}, {"date": "2017-05-05", "close": 8.4324, "volume": 3357.0}, {"date": "2017-05-08", "close": 7.8864, "volume": 15000.0}, {"date": "2017-05-09", "close": 7.9471, "volume": 3754.0}, {"date": "2017-05-10", "close": 7.8258, "volume": 5308.0}, {"date": "2017-05-11", "close": 7.6438, "volume": 13211.0}, {"date": "2017-05-12", "close": 6.911, "volume": 30724.0}, {"date": "2017-05-15", "close": 7.9471, "volume": 35800.0}, {"date": "2017-05-16", "close": 8.1291, "volume": 14970.0}, {"date": "2017-05-17", "close": 8.3718, "volume": 11686.0}, {"date": "2017-05-18", "close": 8.0078, "volume": 3041.0}, {"date": "2017-05-19", "close": 7.8258, "volume": 3193.0}, {"date": "2017-05-22", "close": 7.8986, "volume": 2463.0}, {"date": "2017-05-23", "close": 7.6438, "volume": 5452.0}, {"date": "2017-05-24", "close": 7.7651, "volume": 6008.0}, {"date": "2017-05-25", "close": 7.7651, "volume": 5980.0}, {"date": "2017-05-26", "close": 7.6438, "volume": 4144.0}, {"date": "2017-05-30", "close": 7.5831, "volume": 2626.0}, {"date": "2017-05-31", "close": 7.8258, "volume": 7062.0}, {"date": "2017-06-01", "close": 7.8864, "volume": 3531.0}, {"date": "2017-06-02", "close": 7.7651, "volume": 1256.0}, {"date": "2017-06-05", "close": 7.7045, "volume": 2211.0}, {"date": "2017-06-06", "close": 7.7651, "volume": 8865.0}, {"date": "2017-06-07", "close": 7.5225, "volume": 6799.0}, {"date": "2017-06-08", "close": 7.8258, "volume": 4884.0}, {"date": "2017-06-09", "close": 7.7651, "volume": 3267.0}, {"date": "2017-06-12", "close": 7.8864, "volume": 4396.0}, {"date": "2017-06-13", "close": 7.7651, "volume": 2203.0}, {"date": "2017-06-14", "close": 7.6438, "volume": 1921.0}, {"date": "2017-06-15", "close": 7.6438, "volume": 58967.0}, {"date": "2017-06-16", "close": 7.7045, "volume": 4867.0}, {"date": "2017-06-19", "close": 7.7045, "volume": 3958.0}, {"date": "2017-06-20", "close": 7.4618, "volume": 8573.0}, {"date": "2017-06-21", "close": 7.3405, "volume": 9583.0}, {"date": "2017-06-22", "close": 7.7651, "volume": 8440.0}, {"date": "2017-06-23", "close": 7.8258, "volume": 6124.0}, {"date": "2017-06-26", "close": 7.7651, "volume": 4330.0}, {"date": "2017-06-27", "close": 7.8858, "volume": 5867.0}, {"date": "2017-06-28", "close": 7.7045, "volume": 9620.0}, {"date": "2017-06-29", "close": 7.7045, "volume": 5891.0}, {"date": "2017-06-30", "close": 7.7045, "volume": 6762.0}, {"date": "2017-07-03", "close": 7.8258, "volume": 2463.0}, {"date": "2017-07-05", "close": 7.8864, "volume": 3171.0}, {"date": "2017-07-06", "close": 7.6438, "volume": 12127.0}, {"date": "2017-07-07", "close": 7.5831, "volume": 4305.0}, {"date": "2017-07-10", "close": 7.5831, "volume": 6252.0}, {"date": "2017-07-11", "close": 7.7651, "volume": 10172.0}, {"date": "2017-07-12", "close": 8.1291, "volume": 45563.0}, {"date": "2017-07-13", "close": 8.3718, "volume": 10005.0}, {"date": "2017-07-14", "close": 8.0078, "volume": 7182.0}, {"date": "2017-07-17", "close": 8.3111, "volume": 3648.0}, {"date": "2017-07-18", "close": 8.3111, "volume": 2149.0}, {"date": "2017-07-19", "close": 8.0684, "volume": 3024.0}, {"date": "2017-07-20", "close": 8.1297, "volume": 1943.0}, {"date": "2017-07-21", "close": 8.1061, "volume": 22816.0}, {"date": "2017-07-24", "close": 8.0078, "volume": 1045.0}, {"date": "2017-07-25", "close": 8.2565, "volume": 4737.0}, {"date": "2017-07-26", "close": 8.2504, "volume": 2187.0}, {"date": "2017-07-27", "close": 8.1898, "volume": 5761.0}, {"date": "2017-07-28", "close": 8.3111, "volume": 1037.0}, {"date": "2017-07-31", "close": 7.9429, "volume": 5064.0}, {"date": "2017-08-01", "close": 8.4931, "volume": 4599.0}, {"date": "2017-08-02", "close": 8.4931, "volume": 3124.0}, {"date": "2017-08-03", "close": 7.8258, "volume": 4621.0}, {"date": "2017-08-04", "close": 8.0078, "volume": 2054.0}, {"date": "2017-08-07", "close": 8.1291, "volume": 2307.0}, {"date": "2017-08-08", "close": 7.7651, "volume": 1925.0}, {"date": "2017-08-09", "close": 8.012, "volume": 4889.0}, {"date": "2017-08-10", "close": 7.9471, "volume": 1993.0}, {"date": "2017-08-11", "close": 8.0078, "volume": 7852.0}, {"date": "2017-08-14", "close": 8.0078, "volume": 1694.0}, {"date": "2017-08-15", "close": 7.7045, "volume": 2983.0}, {"date": "2017-08-16", "close": 7.969, "volume": 3243.0}, {"date": "2017-08-17", "close": 7.8258, "volume": 3017.0}, {"date": "2017-08-18", "close": 7.8258, "volume": 3951.0}, {"date": "2017-08-21", "close": 7.8864, "volume": 2188.0}, {"date": "2017-08-22", "close": 7.8895, "volume": 1765.0}, {"date": "2017-08-23", "close": 8.1291, "volume": 1293.0}, {"date": "2017-08-24", "close": 8.3414, "volume": 14232.0}, {"date": "2017-08-25", "close": 9.0991, "volume": 18160.0}, {"date": "2017-08-28", "close": 8.8565, "volume": 11046.0}, {"date": "2017-08-29", "close": 8.6205, "volume": 7628.0}, {"date": "2017-08-30", "close": 8.6751, "volume": 2377.0}, {"date": "2017-08-31", "close": 8.9784, "volume": 5638.0}, {"date": "2017-09-01", "close": 9.0997, "volume": 5692.0}, {"date": "2017-09-05", "close": 8.9178, "volume": 15133.0}, {"date": "2017-09-06", "close": 10.0097, "volume": 33659.0}, {"date": "2017-09-07", "close": 9.7064, "volume": 13923.0}, {"date": "2017-09-08", "close": 9.7064, "volume": 1562.0}, {"date": "2017-09-11", "close": 10.2524, "volume": 6560.0}, {"date": "2017-09-12", "close": 10.7377, "volume": 22724.0}, {"date": "2017-09-13", "close": 10.6164, "volume": 12220.0}, {"date": "2017-09-14", "close": 10.4344, "volume": 6403.0}, {"date": "2017-09-15", "close": 10.4344, "volume": 5650.0}, {"date": "2017-09-18", "close": 9.8277, "volume": 6788.0}, {"date": "2017-09-19", "close": 9.7064, "volume": 2414.0}, {"date": "2017-09-20", "close": 10.2524, "volume": 3583.0}, {"date": "2017-09-21", "close": 10.4344, "volume": 5903.0}, {"date": "2017-09-22", "close": 10.313, "volume": 2054.0}, {"date": "2017-09-25", "close": 9.8477, "volume": 5496.0}, {"date": "2017-09-26", "close": 10.0704, "volume": 2903.0}, {"date": "2017-09-27", "close": 9.8884, "volume": 2083.0}, {"date": "2017-09-28", "close": 9.9491, "volume": 5330.0}, {"date": "2017-09-29", "close": 10.1311, "volume": 818.0}, {"date": "2017-10-02", "close": 10.4647, "volume": 10913.0}, {"date": "2017-10-03", "close": 11.041, "volume": 42855.0}, {"date": "2017-10-04", "close": 11.769, "volume": 32396.0}, {"date": "2017-10-05", "close": 11.951, "volume": 22066.0}, {"date": "2017-10-06", "close": 11.5263, "volume": 4127.0}, {"date": "2017-10-09", "close": 11.223, "volume": 3387.0}, {"date": "2017-10-10", "close": 11.223, "volume": 5354.0}, {"date": "2017-10-11", "close": 10.677, "volume": 2989.0}, {"date": "2017-10-12", "close": 10.5557, "volume": 3966.0}, {"date": "2017-10-13", "close": 10.9804, "volume": 4470.0}, {"date": "2017-10-16", "close": 11.223, "volume": 2330.0}, {"date": "2017-10-17", "close": 11.041, "volume": 3340.0}, {"date": "2017-10-18", "close": 10.9816, "volume": 2489.0}, {"date": "2017-10-19", "close": 10.9804, "volume": 3034.0}, {"date": "2017-10-20", "close": 10.7984, "volume": 7337.0}, {"date": "2017-10-23", "close": 11.2837, "volume": 2245.0}, {"date": "2017-10-24", "close": 11.163, "volume": 4849.0}, {"date": "2017-10-25", "close": 11.041, "volume": 7207.0}, {"date": "2017-10-26", "close": 10.6164, "volume": 7363.0}, {"date": "2017-10-27", "close": 10.7377, "volume": 1693.0}, {"date": "2017-10-30", "close": 11.1017, "volume": 3079.0}, {"date": "2017-10-31", "close": 11.1624, "volume": 4397.0}, {"date": "2017-11-01", "close": 10.7377, "volume": 4022.0}, {"date": "2017-11-02", "close": 10.677, "volume": 1232.0}, {"date": "2017-11-03", "close": 11.6028, "volume": 164394.0}, {"date": "2017-11-06", "close": 12.7093, "volume": 135797.0}, {"date": "2017-11-07", "close": 14.0136, "volume": 224060.0}, {"date": "2017-11-08", "close": 13.043, "volume": 56347.0}, {"date": "2017-11-09", "close": 13.1643, "volume": 16089.0}, {"date": "2017-11-10", "close": 11.951, "volume": 70206.0}, {"date": "2017-11-13", "close": 10.6164, "volume": 32762.0}, {"date": "2017-11-14", "close": 11.1017, "volume": 29217.0}, {"date": "2017-11-15", "close": 11.2837, "volume": 5372.0}, {"date": "2017-11-16", "close": 10.9779, "volume": 7224.0}, {"date": "2017-11-17", "close": 12.0117, "volume": 15474.0}, {"date": "2017-11-20", "close": 11.8297, "volume": 4480.0}, {"date": "2017-11-21", "close": 11.8297, "volume": 2590.0}, {"date": "2017-11-22", "close": 11.5263, "volume": 5208.0}, {"date": "2017-11-24", "close": 11.2455, "volume": 2421.0}, {"date": "2017-11-27", "close": 10.9804, "volume": 14781.0}, {"date": "2017-11-28", "close": 10.3737, "volume": 9545.0}, {"date": "2017-11-29", "close": 10.495, "volume": 3702.0}, {"date": "2017-11-30", "close": 10.7984, "volume": 1679.0}, {"date": "2017-12-01", "close": 10.7377, "volume": 4291.0}, {"date": "2017-12-04", "close": 10.7984, "volume": 3330.0}, {"date": "2017-12-05", "close": 11.223, "volume": 11366.0}, {"date": "2017-12-06", "close": 10.9197, "volume": 5040.0}, {"date": "2017-12-07", "close": 10.7984, "volume": 10886.0}, {"date": "2017-12-08", "close": 11.2958, "volume": 3257.0}, {"date": "2017-12-11", "close": 11.3444, "volume": 2931.0}, {"date": "2017-12-12", "close": 11.041, "volume": 9886.0}, {"date": "2017-12-13", "close": 11.041, "volume": 4107.0}, {"date": "2017-12-14", "close": 10.9197, "volume": 8035.0}, {"date": "2017-12-15", "close": 10.9197, "volume": 10079.0}, {"date": "2017-12-18", "close": 10.5557, "volume": 4099.0}, {"date": "2017-12-19", "close": 10.7377, "volume": 3955.0}, {"date": "2017-12-20", "close": 10.6164, "volume": 3264.0}, {"date": "2017-12-21", "close": 10.6237, "volume": 6500.0}, {"date": "2017-12-22", "close": 10.0704, "volume": 7268.0}, {"date": "2017-12-26", "close": 10.3252, "volume": 5801.0}, {"date": "2017-12-27", "close": 10.4344, "volume": 7393.0}, {"date": "2017-12-28", "close": 10.5557, "volume": 1597.0}, {"date": "2017-12-29", "close": 10.3282, "volume": 8147.0}, {"date": "2018-01-02", "close": 10.7377, "volume": 2527.0}, {"date": "2018-01-03", "close": 10.859, "volume": 13615.0}, {"date": "2018-01-04", "close": 10.6164, "volume": 1718.0}, {"date": "2018-01-05", "close": 10.8372, "volume": 539.0}, {"date": "2018-01-08", "close": 10.677, "volume": 3694.0}, {"date": "2018-01-09", "close": 10.677, "volume": 3847.0}, {"date": "2018-01-10", "close": 10.5557, "volume": 2419.0}, {"date": "2018-01-11", "close": 10.4344, "volume": 3046.0}, {"date": "2018-01-12", "close": 10.4338, "volume": 4019.0}, {"date": "2018-01-16", "close": 10.1311, "volume": 1843.0}, {"date": "2018-01-17", "close": 10.0097, "volume": 2970.0}, {"date": "2018-01-18", "close": 9.7064, "volume": 8579.0}, {"date": "2018-01-19", "close": 10.495, "volume": 2437.0}, {"date": "2018-01-22", "close": 11.2837, "volume": 9880.0}, {"date": "2018-01-23", "close": 11.2291, "volume": 7549.0}, {"date": "2018-01-24", "close": 11.4657, "volume": 2828.0}, {"date": "2018-01-25", "close": 11.1017, "volume": 5359.0}, {"date": "2018-01-26", "close": 10.97, "volume": 1316.0}, {"date": "2018-01-29", "close": 10.9136, "volume": 1194.0}, {"date": "2018-01-30", "close": 10.9203, "volume": 559.0}, {"date": "2018-01-31", "close": 11.1047, "volume": 893.0}, {"date": "2018-02-01", "close": 10.9998, "volume": 244.0}, {"date": "2018-02-02", "close": 10.9804, "volume": 2051.0}, {"date": "2018-02-05", "close": 10.7377, "volume": 1219.0}, {"date": "2018-02-06", "close": 10.7438, "volume": 4583.0}, {"date": "2018-02-07", "close": 10.7377, "volume": 2345.0}, {"date": "2018-02-08", "close": 10.495, "volume": 2595.0}, {"date": "2018-02-09", "close": 10.4344, "volume": 4185.0}, {"date": "2018-02-12", "close": 10.4344, "volume": 1258.0}, {"date": "2018-02-13", "close": 10.7353, "volume": 1476.0}, {"date": "2018-02-14", "close": 11.405, "volume": 4708.0}, {"date": "2018-02-15", "close": 11.4602, "volume": 1992.0}, {"date": "2018-02-16", "close": 11.1927, "volume": 2043.0}, {"date": "2018-02-20", "close": 11.1624, "volume": 6166.0}, {"date": "2018-02-21", "close": 10.9804, "volume": 1800.0}, {"date": "2018-02-22", "close": 11.2819, "volume": 2106.0}, {"date": "2018-02-23", "close": 11.405, "volume": 1186.0}, {"date": "2018-02-26", "close": 11.4657, "volume": 1995.0}, {"date": "2018-02-27", "close": 11.5263, "volume": 1936.0}, {"date": "2018-02-28", "close": 11.405, "volume": 1856.0}, {"date": "2018-03-01", "close": 11.5263, "volume": 4030.0}, {"date": "2018-03-02", "close": 11.7083, "volume": 5035.0}, {"date": "2018-03-05", "close": 11.951, "volume": 16968.0}, {"date": "2018-03-06", "close": 12.4363, "volume": 16413.0}, {"date": "2018-03-07", "close": 12.2543, "volume": 7259.0}, {"date": "2018-03-08", "close": 12.5577, "volume": 961.0}, {"date": "2018-03-09", "close": 11.7083, "volume": 4312.0}, {"date": "2018-03-12", "close": 12.679, "volume": 7659.0}, {"date": "2018-03-13", "close": 12.7396, "volume": 2103.0}, {"date": "2018-03-14", "close": 12.4727, "volume": 2645.0}, {"date": "2018-03-15", "close": 12.1937, "volume": 2404.0}, {"date": "2018-03-16", "close": 13.043, "volume": 7923.0}, {"date": "2018-03-19", "close": 12.9823, "volume": 1237.0}, {"date": "2018-03-20", "close": 12.7396, "volume": 2799.0}, {"date": "2018-03-21", "close": 13.0327, "volume": 3134.0}, {"date": "2018-03-22", "close": 13.6496, "volume": 21858.0}, {"date": "2018-03-23", "close": 13.589, "volume": 4437.0}, {"date": "2018-03-26", "close": 13.6496, "volume": 3360.0}, {"date": "2018-03-27", "close": 13.225, "volume": 2977.0}, {"date": "2018-03-28", "close": 13.1036, "volume": 8947.0}, {"date": "2018-03-29", "close": 13.043, "volume": 3093.0}, {"date": "2018-04-02", "close": 12.9216, "volume": 3927.0}, {"date": "2018-04-03", "close": 12.9823, "volume": 3171.0}, {"date": "2018-04-04", "close": 12.7396, "volume": 1611.0}, {"date": "2018-04-05", "close": 12.9216, "volume": 2572.0}, {"date": "2018-04-06", "close": 12.9216, "volume": 3095.0}, {"date": "2018-04-09", "close": 12.8003, "volume": 1038.0}, {"date": "2018-04-10", "close": 13.1036, "volume": 7513.0}, {"date": "2018-04-11", "close": 12.861, "volume": 8917.0}, {"date": "2018-04-12", "close": 12.9216, "volume": 612.0}, {"date": "2018-04-13", "close": 12.9823, "volume": 2739.0}, {"date": "2018-04-16", "close": 12.9823, "volume": 1752.0}, {"date": "2018-04-17", "close": 13.3463, "volume": 1524.0}, {"date": "2018-04-18", "close": 13.4676, "volume": 3633.0}, {"date": "2018-04-19", "close": 13.589, "volume": 1651.0}, {"date": "2018-04-20", "close": 13.6496, "volume": 1690.0}, {"date": "2018-04-23", "close": 14.0136, "volume": 6311.0}, {"date": "2018-04-24", "close": 14.0136, "volume": 2400.0}, {"date": "2018-04-25", "close": 14.0136, "volume": 3132.0}, {"date": "2018-04-26", "close": 14.1956, "volume": 869.0}, {"date": "2018-04-27", "close": 14.2563, "volume": 1417.0}, {"date": "2018-04-30", "close": 14.5305, "volume": 851.0}, {"date": "2018-05-01", "close": 14.5596, "volume": 923.0}, {"date": "2018-05-02", "close": 12.315, "volume": 5750.0}, {"date": "2018-05-03", "close": 13.225, "volume": 4839.0}, {"date": "2018-05-04", "close": 13.7073, "volume": 2935.0}, {"date": "2018-05-07", "close": 13.8923, "volume": 3144.0}, {"date": "2018-05-08", "close": 12.3975, "volume": 20932.0}, {"date": "2018-05-09", "close": 12.6183, "volume": 9104.0}, {"date": "2018-05-10", "close": 12.1937, "volume": 1661.0}, {"date": "2018-05-11", "close": 12.9823, "volume": 5424.0}, {"date": "2018-05-14", "close": 12.679, "volume": 4592.0}, {"date": "2018-05-15", "close": 14.5596, "volume": 16738.0}, {"date": "2018-05-16", "close": 14.7416, "volume": 4213.0}, {"date": "2018-05-17", "close": 14.8023, "volume": 3924.0}, {"date": "2018-05-18", "close": 14.8629, "volume": 3895.0}, {"date": "2018-05-21", "close": 15.0449, "volume": 3137.0}, {"date": "2018-05-22", "close": 14.8848, "volume": 1281.0}, {"date": "2018-05-23", "close": 13.407, "volume": 3286.0}, {"date": "2018-05-24", "close": 14.4383, "volume": 4864.0}, {"date": "2018-05-25", "close": 14.0136, "volume": 6208.0}, {"date": "2018-05-29", "close": 14.0136, "volume": 1845.0}, {"date": "2018-05-30", "close": 14.8629, "volume": 4602.0}, {"date": "2018-05-31", "close": 12.5659, "volume": 55134.0}, {"date": "2018-06-01", "close": 12.3632, "volume": 10911.0}, {"date": "2018-06-04", "close": 12.0255, "volume": 7199.0}, {"date": "2018-06-05", "close": 10.6743, "volume": 21513.0}, {"date": "2018-06-06", "close": 10.404, "volume": 15610.0}, {"date": "2018-06-07", "close": 10.9445, "volume": 11845.0}, {"date": "2018-06-08", "close": 10.7418, "volume": 4390.0}, {"date": "2018-06-11", "close": 10.9445, "volume": 3512.0}, {"date": "2018-06-12", "close": 10.404, "volume": 8536.0}, {"date": "2018-06-13", "close": 11.0121, "volume": 5341.0}, {"date": "2018-06-14", "close": 10.8837, "volume": 3454.0}, {"date": "2018-06-15", "close": 10.6743, "volume": 1561.0}, {"date": "2018-06-18", "close": 10.8776, "volume": 3132.0}, {"date": "2018-06-19", "close": 10.6743, "volume": 764.0}, {"date": "2018-06-20", "close": 10.4716, "volume": 7702.0}, {"date": "2018-06-21", "close": 11.0121, "volume": 3505.0}, {"date": "2018-06-22", "close": 10.8094, "volume": 17804.0}, {"date": "2018-06-25", "close": 10.3736, "volume": 1760.0}, {"date": "2018-06-26", "close": 10.9107, "volume": 2985.0}, {"date": "2018-06-27", "close": 11.0796, "volume": 2409.0}, {"date": "2018-06-28", "close": 11.4174, "volume": 3279.0}, {"date": "2018-06-29", "close": 11.8228, "volume": 3493.0}, {"date": "2018-07-02", "close": 11.2147, "volume": 5765.0}, {"date": "2018-07-03", "close": 12.4984, "volume": 4465.0}, {"date": "2018-07-05", "close": 12.0255, "volume": 5688.0}, {"date": "2018-07-06", "close": 12.2281, "volume": 6850.0}, {"date": "2018-07-09", "close": 12.1606, "volume": 2131.0}, {"date": "2018-07-10", "close": 11.6877, "volume": 1816.0}, {"date": "2018-07-11", "close": 12.1606, "volume": 6551.0}, {"date": "2018-07-12", "close": 12.093, "volume": 2136.0}, {"date": "2018-07-13", "close": 12.0255, "volume": 1590.0}, {"date": "2018-07-16", "close": 11.8228, "volume": 636.0}, {"date": "2018-07-17", "close": 12.093, "volume": 877.0}, {"date": "2018-07-18", "close": 12.0579, "volume": 1186.0}, {"date": "2018-07-19", "close": 12.0255, "volume": 1102.0}, {"date": "2018-07-20", "close": 11.0121, "volume": 4247.0}, {"date": "2018-07-23", "close": 12.0255, "volume": 4506.0}, {"date": "2018-07-24", "close": 12.0255, "volume": 1143.0}, {"date": "2018-07-25", "close": 11.9579, "volume": 539.0}, {"date": "2018-07-26", "close": 11.485, "volume": 3563.0}, {"date": "2018-07-27", "close": 11.8228, "volume": 587.0}, {"date": "2018-07-30", "close": 11.6201, "volume": 2187.0}, {"date": "2018-07-31", "close": 11.4174, "volume": 1644.0}, {"date": "2018-08-01", "close": 11.485, "volume": 2139.0}, {"date": "2018-08-02", "close": 11.4174, "volume": 920.0}, {"date": "2018-08-03", "close": 11.2803, "volume": 1148.0}, {"date": "2018-08-06", "close": 11.0796, "volume": 1344.0}, {"date": "2018-08-07", "close": 11.3499, "volume": 1055.0}, {"date": "2018-08-08", "close": 10.6743, "volume": 1828.0}, {"date": "2018-08-09", "close": 10.6473, "volume": 3587.0}, {"date": "2018-08-10", "close": 11.0121, "volume": 11922.0}, {"date": "2018-08-13", "close": 10.6067, "volume": 2795.0}, {"date": "2018-08-14", "close": 10.5919, "volume": 538.0}, {"date": "2018-08-15", "close": 10.404, "volume": 581.0}, {"date": "2018-08-16", "close": 11.0796, "volume": 419.0}, {"date": "2018-08-17", "close": 11.1472, "volume": 862.0}, {"date": "2018-08-20", "close": 10.7418, "volume": 277.0}, {"date": "2018-08-21", "close": 10.4716, "volume": 4021.0}, {"date": "2018-08-22", "close": 10.8094, "volume": 1120.0}, {"date": "2018-08-23", "close": 10.6743, "volume": 733.0}, {"date": "2018-08-24", "close": 10.6067, "volume": 3171.0}, {"date": "2018-08-27", "close": 10.2014, "volume": 957.0}, {"date": "2018-08-28", "close": 10.6743, "volume": 2918.0}, {"date": "2018-08-29", "close": 10.8094, "volume": 914.0}, {"date": "2018-08-30", "close": 10.877, "volume": 2601.0}, {"date": "2018-08-31", "close": 11.0513, "volume": 236.0}, {"date": "2018-09-04", "close": 11.0121, "volume": 1680.0}, {"date": "2018-09-05", "close": 10.8094, "volume": 474.0}, {"date": "2018-09-06", "close": 10.6067, "volume": 872.0}, {"date": "2018-09-07", "close": 10.2014, "volume": 825.0}, {"date": "2018-09-10", "close": 10.2689, "volume": 654.0}, {"date": "2018-09-11", "close": 10.8094, "volume": 3338.0}, {"date": "2018-09-12", "close": 10.4716, "volume": 1500.0}, {"date": "2018-09-13", "close": 10.5392, "volume": 809.0}, {"date": "2018-09-14", "close": 10.1338, "volume": 847.0}, {"date": "2018-09-17", "close": 10.2014, "volume": 1631.0}, {"date": "2018-09-18", "close": 10.1338, "volume": 1043.0}, {"date": "2018-09-19", "close": 10.3365, "volume": 4249.0}, {"date": "2018-09-20", "close": 10.0663, "volume": 10449.0}, {"date": "2018-09-21", "close": 9.796, "volume": 3193.0}, {"date": "2018-09-24", "close": 8.9853, "volume": 1454.0}, {"date": "2018-09-25", "close": 9.3231, "volume": 72063.0}, {"date": "2018-09-26", "close": 9.1339, "volume": 19091.0}, {"date": "2018-09-27", "close": 8.7151, "volume": 4495.0}, {"date": "2018-09-28", "close": 8.58, "volume": 5031.0}, {"date": "2018-10-01", "close": 8.9178, "volume": 1808.0}, {"date": "2018-10-02", "close": 8.7151, "volume": 874.0}, {"date": "2018-10-03", "close": 8.107, "volume": 6773.0}, {"date": "2018-10-04", "close": 8.107, "volume": 4819.0}, {"date": "2018-10-05", "close": 7.9719, "volume": 1622.0}, {"date": "2018-10-08", "close": 7.8368, "volume": 3217.0}, {"date": "2018-10-09", "close": 8.4111, "volume": 2734.0}, {"date": "2018-10-10", "close": 7.9719, "volume": 3180.0}, {"date": "2018-10-11", "close": 8.4448, "volume": 2992.0}, {"date": "2018-10-12", "close": 7.7017, "volume": 1657.0}, {"date": "2018-10-15", "close": 9.5933, "volume": 44838.0}, {"date": "2018-10-16", "close": 8.58, "volume": 11543.0}, {"date": "2018-10-17", "close": 8.5124, "volume": 4026.0}, {"date": "2018-10-18", "close": 9.5933, "volume": 13863.0}, {"date": "2018-10-19", "close": 8.9178, "volume": 3818.0}, {"date": "2018-10-22", "close": 16.2141, "volume": 2759623.0}, {"date": "2018-10-23", "close": 13.0388, "volume": 389208.0}, {"date": "2018-10-24", "close": 13.6469, "volume": 662776.0}, {"date": "2018-10-25", "close": 12.8362, "volume": 130655.0}, {"date": "2018-10-26", "close": 12.6335, "volume": 129374.0}, {"date": "2018-10-29", "close": 14.39, "volume": 258678.0}, {"date": "2018-10-30", "close": 11.7552, "volume": 153773.0}, {"date": "2018-10-31", "close": 12.4984, "volume": 136760.0}, {"date": "2018-11-01", "close": 13.0388, "volume": 200363.0}, {"date": "2018-11-02", "close": 12.2281, "volume": 94266.0}, {"date": "2018-11-05", "close": 10.8094, "volume": 86142.0}, {"date": "2018-11-06", "close": 10.7418, "volume": 59648.0}, {"date": "2018-11-07", "close": 10.7418, "volume": 47617.0}, {"date": "2018-11-08", "close": 10.0663, "volume": 52221.0}, {"date": "2018-11-09", "close": 11.0796, "volume": 141660.0}, {"date": "2018-11-12", "close": 10.4716, "volume": 71743.0}, {"date": "2018-11-13", "close": 11.9579, "volume": 291984.0}, {"date": "2018-11-14", "close": 11.9579, "volume": 579821.0}, {"date": "2018-11-15", "close": 11.1472, "volume": 172166.0}, {"date": "2018-11-16", "close": 8.3097, "volume": 229406.0}, {"date": "2018-11-19", "close": 7.9719, "volume": 64342.0}, {"date": "2018-11-20", "close": 7.6341, "volume": 122977.0}, {"date": "2018-11-21", "close": 7.2288, "volume": 37307.0}, {"date": "2018-11-23", "close": 6.891, "volume": 35483.0}, {"date": "2018-11-26", "close": 7.0261, "volume": 102503.0}, {"date": "2018-11-27", "close": 6.891, "volume": 52059.0}, {"date": "2018-11-28", "close": 6.8234, "volume": 21150.0}, {"date": "2018-11-29", "close": 6.7491, "volume": 15257.0}, {"date": "2018-11-30", "close": 6.5201, "volume": 15048.0}, {"date": "2018-12-03", "close": 5.752, "volume": 58413.0}, {"date": "2018-12-04", "close": 5.9789, "volume": 41986.0}, {"date": "2018-12-06", "close": 5.9046, "volume": 22943.0}, {"date": "2018-12-07", "close": 6.2154, "volume": 18124.0}, {"date": "2018-12-10", "close": 5.6162, "volume": 12905.0}, {"date": "2018-12-11", "close": 5.7971, "volume": 21150.0}, {"date": "2018-12-12", "close": 5.7425, "volume": 5589.0}, {"date": "2018-12-13", "close": 5.6749, "volume": 21793.0}, {"date": "2018-12-14", "close": 5.1345, "volume": 18779.0}, {"date": "2018-12-17", "close": 4.8658, "volume": 15128.0}, {"date": "2018-12-18", "close": 4.7291, "volume": 10048.0}, {"date": "2018-12-19", "close": 4.6609, "volume": 26022.0}, {"date": "2018-12-20", "close": 4.2548, "volume": 19801.0}, {"date": "2018-12-21", "close": 4.0218, "volume": 12409.0}, {"date": "2018-12-24", "close": 3.9806, "volume": 3479.0}, {"date": "2018-12-26", "close": 4.1704, "volume": 11466.0}, {"date": "2018-12-27", "close": 4.2562, "volume": 6283.0}, {"date": "2018-12-28", "close": 4.424, "volume": 16196.0}, {"date": "2018-12-31", "close": 4.7291, "volume": 7360.0}, {"date": "2019-01-02", "close": 4.4582, "volume": 6084.0}, {"date": "2019-01-03", "close": 4.404, "volume": 3602.0}, {"date": "2019-01-04", "close": 4.8494, "volume": 15917.0}, {"date": "2019-01-07", "close": 5.404, "volume": 8592.0}, {"date": "2019-01-08", "close": 5.4716, "volume": 53300.0}, {"date": "2019-01-09", "close": 5.2696, "volume": 16039.0}, {"date": "2019-01-10", "close": 5.6074, "volume": 25974.0}, {"date": "2019-01-11", "close": 5.7222, "volume": 10305.0}, {"date": "2019-01-14", "close": 5.2696, "volume": 8712.0}, {"date": "2019-01-15", "close": 5.1297, "volume": 6977.0}, {"date": "2019-01-16", "close": 5.2155, "volume": 3149.0}, {"date": "2019-01-17", "close": 5.6621, "volume": 39509.0}, {"date": "2019-01-18", "close": 5.6398, "volume": 11639.0}, {"date": "2019-01-22", "close": 5.2703, "volume": 5978.0}, {"date": "2019-01-23", "close": 5.1351, "volume": 1895.0}, {"date": "2019-01-24", "close": 5.0743, "volume": 3941.0}, {"date": "2019-01-25", "close": 5.277, "volume": 4879.0}, {"date": "2019-01-28", "close": 5.1182, "volume": 6581.0}, {"date": "2019-01-29", "close": 5.0399, "volume": 2379.0}, {"date": "2019-01-30", "close": 5.202, "volume": 3315.0}, {"date": "2019-01-31", "close": 5.0656, "volume": 6852.0}, {"date": "2019-02-01", "close": 4.9034, "volume": 2743.0}, {"date": "2019-02-04", "close": 4.8034, "volume": 5556.0}, {"date": "2019-02-05", "close": 4.744, "volume": 4853.0}, {"date": "2019-02-06", "close": 4.4589, "volume": 5748.0}, {"date": "2019-02-07", "close": 4.2224, "volume": 9384.0}, {"date": "2019-02-08", "close": 4.2697, "volume": 1115.0}, {"date": "2019-02-11", "close": 4.365, "volume": 3880.0}, {"date": "2019-02-12", "close": 4.392, "volume": 2762.0}, {"date": "2019-02-13", "close": 4.4589, "volume": 3237.0}, {"date": "2019-02-14", "close": 4.4589, "volume": 6718.0}, {"date": "2019-02-15", "close": 4.7291, "volume": 7841.0}, {"date": "2019-02-19", "close": 4.7291, "volume": 11958.0}, {"date": "2019-02-20", "close": 4.2731, "volume": 26365.0}, {"date": "2019-02-21", "close": 4.2123, "volume": 4861.0}, {"date": "2019-02-22", "close": 4.0873, "volume": 17157.0}, {"date": "2019-02-25", "close": 4.1846, "volume": 12935.0}, {"date": "2019-02-26", "close": 4.0873, "volume": 3187.0}, {"date": "2019-02-27", "close": 4.19, "volume": 4210.0}, {"date": "2019-02-28", "close": 4.2562, "volume": 8753.0}, {"date": "2019-03-01", "close": 4.2224, "volume": 2713.0}, {"date": "2019-03-04", "close": 4.1211, "volume": 2258.0}, {"date": "2019-03-05", "close": 4.3157, "volume": 6379.0}, {"date": "2019-03-06", "close": 4.1211, "volume": 4406.0}, {"date": "2019-03-07", "close": 5.2486, "volume": 144938.0}, {"date": "2019-03-08", "close": 4.5974, "volume": 106825.0}, {"date": "2019-03-11", "close": 5.0007, "volume": 80799.0}, {"date": "2019-03-12", "close": 4.721, "volume": 39745.0}, {"date": "2019-03-13", "close": 4.594, "volume": 11465.0}, {"date": "2019-03-14", "close": 4.4832, "volume": 17633.0}, {"date": "2019-03-15", "close": 4.496, "volume": 38055.0}, {"date": "2019-03-18", "close": 4.4663, "volume": 11932.0}, {"date": "2019-03-19", "close": 4.4183, "volume": 6687.0}, {"date": "2019-03-20", "close": 4.4433, "volume": 12096.0}, {"date": "2019-03-21", "close": 4.6541, "volume": 76910.0}, {"date": "2019-03-22", "close": 4.594, "volume": 19256.0}, {"date": "2019-03-25", "close": 4.5602, "volume": 4733.0}, {"date": "2019-03-26", "close": 4.5633, "volume": 21750.0}, {"date": "2019-03-27", "close": 4.9318, "volume": 46152.0}, {"date": "2019-03-28", "close": 4.798, "volume": 11999.0}, {"date": "2019-03-29", "close": 4.7311, "volume": 5819.0}, {"date": "2019-04-01", "close": 4.9041, "volume": 10692.0}, {"date": "2019-04-02", "close": 4.7967, "volume": 8078.0}, {"date": "2019-04-03", "close": 4.7298, "volume": 3545.0}, {"date": "2019-04-04", "close": 4.798, "volume": 14256.0}, {"date": "2019-04-05", "close": 4.8642, "volume": 5354.0}, {"date": "2019-04-08", "close": 4.9318, "volume": 10270.0}, {"date": "2019-04-09", "close": 4.9993, "volume": 38441.0}, {"date": "2019-04-10", "close": 5.0296, "volume": 3534.0}, {"date": "2019-04-11", "close": 4.9656, "volume": 3468.0}, {"date": "2019-04-12", "close": 4.9993, "volume": 9800.0}, {"date": "2019-04-15", "close": 4.9112, "volume": 13744.0}, {"date": "2019-04-16", "close": 4.819, "volume": 7486.0}, {"date": "2019-04-17", "close": 4.6967, "volume": 2010.0}, {"date": "2019-04-18", "close": 4.898, "volume": 4642.0}, {"date": "2019-04-22", "close": 4.9318, "volume": 6609.0}, {"date": "2019-04-23", "close": 4.9325, "volume": 5232.0}, {"date": "2019-04-24", "close": 4.873, "volume": 1760.0}, {"date": "2019-04-25", "close": 4.9743, "volume": 3292.0}, {"date": "2019-04-26", "close": 4.8642, "volume": 4692.0}, {"date": "2019-04-29", "close": 4.9318, "volume": 28819.0}, {"date": "2019-04-30", "close": 5.0662, "volume": 20354.0}, {"date": "2019-05-01", "close": 5.0633, "volume": 4005.0}, {"date": "2019-05-02", "close": 4.9662, "volume": 1637.0}, {"date": "2019-05-03", "close": 4.9993, "volume": 1984.0}, {"date": "2019-05-06", "close": 4.9318, "volume": 2879.0}, {"date": "2019-05-07", "close": 4.7967, "volume": 2477.0}, {"date": "2019-05-08", "close": 4.8642, "volume": 7708.0}, {"date": "2019-05-09", "close": 4.7967, "volume": 5727.0}, {"date": "2019-05-10", "close": 4.6622, "volume": 7966.0}, {"date": "2019-05-13", "close": 4.4589, "volume": 3190.0}, {"date": "2019-05-14", "close": 4.7291, "volume": 3383.0}, {"date": "2019-05-15", "close": 4.6007, "volume": 1934.0}, {"date": "2019-05-16", "close": 4.8642, "volume": 11108.0}, {"date": "2019-05-17", "close": 4.6616, "volume": 3533.0}, {"date": "2019-05-20", "close": 4.5906, "volume": 4762.0}, {"date": "2019-05-21", "close": 4.6548, "volume": 3865.0}, {"date": "2019-05-22", "close": 4.6616, "volume": 1591.0}, {"date": "2019-05-23", "close": 4.5332, "volume": 9362.0}, {"date": "2019-05-24", "close": 4.619, "volume": 1165.0}, {"date": "2019-05-28", "close": 4.7291, "volume": 13718.0}, {"date": "2019-05-29", "close": 4.3238, "volume": 14716.0}, {"date": "2019-05-30", "close": 4.1886, "volume": 2058.0}, {"date": "2019-05-31", "close": 4.0528, "volume": 3679.0}, {"date": "2019-06-03", "close": 4.4508, "volume": 15064.0}, {"date": "2019-06-04", "close": 4.2562, "volume": 32123.0}, {"date": "2019-06-05", "close": 4.2954, "volume": 4067.0}, {"date": "2019-06-06", "close": 4.1211, "volume": 4610.0}, {"date": "2019-06-07", "close": 4.2562, "volume": 3100.0}, {"date": "2019-06-10", "close": 4.3906, "volume": 1371.0}, {"date": "2019-06-11", "close": 4.442, "volume": 2223.0}, {"date": "2019-06-12", "close": 4.2562, "volume": 4949.0}, {"date": "2019-06-13", "close": 3.9931, "volume": 9898.0}, {"date": "2019-06-14", "close": 4.015, "volume": 1498.0}, {"date": "2019-06-17", "close": 4.0535, "volume": 841.0}, {"date": "2019-06-18", "close": 3.8508, "volume": 1850.0}, {"date": "2019-06-19", "close": 3.9076, "volume": 1366.0}, {"date": "2019-06-20", "close": 3.9184, "volume": 8162.0}, {"date": "2019-06-21", "close": 3.986, "volume": 796.0}, {"date": "2019-06-24", "close": 3.8508, "volume": 1361.0}, {"date": "2019-06-25", "close": 3.9562, "volume": 1098.0}, {"date": "2019-06-26", "close": 3.9015, "volume": 3987.0}, {"date": "2019-06-27", "close": 3.986, "volume": 1911.0}, {"date": "2019-06-28", "close": 4.1616, "volume": 1374.0}, {"date": "2019-07-01", "close": 4.3778, "volume": 3863.0}, {"date": "2019-07-02", "close": 4.3231, "volume": 2924.0}, {"date": "2019-07-03", "close": 4.1481, "volume": 565.0}, {"date": "2019-07-05", "close": 4.3021, "volume": 4155.0}, {"date": "2019-07-08", "close": 4.2562, "volume": 833.0}, {"date": "2019-07-09", "close": 4.5602, "volume": 40595.0}, {"date": "2019-07-10", "close": 4.1245, "volume": 8214.0}, {"date": "2019-07-11", "close": 4.2096, "volume": 1928.0}, {"date": "2019-07-12", "close": 4.3913, "volume": 1603.0}, {"date": "2019-07-15", "close": 4.2555, "volume": 2263.0}, {"date": "2019-07-16", "close": 4.3913, "volume": 1776.0}, {"date": "2019-07-17", "close": 4.3913, "volume": 594.0}, {"date": "2019-07-18", "close": 4.344, "volume": 1548.0}, {"date": "2019-07-19", "close": 4.2562, "volume": 1320.0}, {"date": "2019-07-22", "close": 4.4987, "volume": 5443.0}, {"date": "2019-07-23", "close": 4.5305, "volume": 7392.0}, {"date": "2019-07-24", "close": 4.5258, "volume": 5232.0}, {"date": "2019-07-25", "close": 4.2961, "volume": 8709.0}, {"date": "2019-07-26", "close": 4.2562, "volume": 697.0}, {"date": "2019-07-29", "close": 4.1886, "volume": 8569.0}, {"date": "2019-07-30", "close": 3.9184, "volume": 2467.0}, {"date": "2019-07-31", "close": 3.986, "volume": 1725.0}, {"date": "2019-08-01", "close": 3.986, "volume": 1315.0}, {"date": "2019-08-02", "close": 4.1886, "volume": 216.0}, {"date": "2019-08-05", "close": 3.7144, "volume": 1471.0}, {"date": "2019-08-06", "close": 3.5874, "volume": 4071.0}, {"date": "2019-08-07", "close": 3.8508, "volume": 5385.0}, {"date": "2019-08-08", "close": 3.6894, "volume": 4645.0}, {"date": "2019-08-09", "close": 3.7157, "volume": 3292.0}, {"date": "2019-08-12", "close": 3.6482, "volume": 2315.0}, {"date": "2019-08-13", "close": 3.4536, "volume": 1961.0}, {"date": "2019-08-14", "close": 3.6482, "volume": 620.0}, {"date": "2019-08-15", "close": 3.682, "volume": 433.0}, {"date": "2019-08-16", "close": 3.5806, "volume": 548.0}, {"date": "2019-08-19", "close": 3.913, "volume": 8622.0}, {"date": "2019-08-20", "close": 4.0346, "volume": 1886.0}, {"date": "2019-08-21", "close": 4.39, "volume": 11132.0}, {"date": "2019-08-22", "close": 4.2898, "volume": 13902.0}, {"date": "2019-08-23", "close": 4.2562, "volume": 2425.0}, {"date": "2019-08-26", "close": 4.0535, "volume": 3444.0}, {"date": "2019-08-27", "close": 4.5258, "volume": 1624.0}, {"date": "2019-08-28", "close": 4.594, "volume": 1414.0}, {"date": "2019-08-29", "close": 4.4521, "volume": 970.0}, {"date": "2019-08-30", "close": 4.6278, "volume": 11060.0}, {"date": "2019-09-03", "close": 4.6616, "volume": 1359.0}, {"date": "2019-09-04", "close": 4.392, "volume": 4702.0}, {"date": "2019-09-05", "close": 4.4589, "volume": 2798.0}, {"date": "2019-09-06", "close": 4.2893, "volume": 8156.0}, {"date": "2019-09-09", "close": 4.1461, "volume": 14089.0}, {"date": "2019-09-10", "close": 4.263, "volume": 3352.0}, {"date": "2019-09-11", "close": 4.5264, "volume": 1175.0}, {"date": "2019-09-12", "close": 4.3238, "volume": 4307.0}, {"date": "2019-09-13", "close": 4.2562, "volume": 3786.0}, {"date": "2019-09-16", "close": 4.2562, "volume": 5083.0}, {"date": "2019-09-17", "close": 4.1886, "volume": 3023.0}, {"date": "2019-09-18", "close": 4.1346, "volume": 2387.0}, {"date": "2019-09-19", "close": 4.2562, "volume": 4269.0}, {"date": "2019-09-20", "close": 4.5264, "volume": 2335.0}, {"date": "2019-09-23", "close": 4.1549, "volume": 2650.0}, {"date": "2019-09-24", "close": 4.594, "volume": 2876.0}, {"date": "2019-09-25", "close": 4.4589, "volume": 5325.0}, {"date": "2019-09-26", "close": 4.492, "volume": 1839.0}, {"date": "2019-09-27", "close": 5.0669, "volume": 18574.0}, {"date": "2019-09-30", "close": 4.7994, "volume": 73200.0}, {"date": "2019-10-01", "close": 5.0324, "volume": 46778.0}, {"date": "2019-10-02", "close": 5.0375, "volume": 16160.0}, {"date": "2019-10-03", "close": 5.0662, "volume": 10142.0}, {"date": "2019-10-04", "close": 5.1325, "volume": 47055.0}, {"date": "2019-10-07", "close": 5.0007, "volume": 28828.0}, {"date": "2019-10-08", "close": 4.9777, "volume": 8656.0}, {"date": "2019-10-09", "close": 5.1324, "volume": 90355.0}, {"date": "2019-10-10", "close": 5.0331, "volume": 27392.0}, {"date": "2019-10-11", "close": 5.0068, "volume": 18882.0}, {"date": "2019-10-14", "close": 5.0635, "volume": 57003.0}, {"date": "2019-10-15", "close": 5.2351, "volume": 48564.0}, {"date": "2019-10-16", "close": 5.0737, "volume": 21245.0}, {"date": "2019-10-17", "close": 5.0669, "volume": 77880.0}, {"date": "2019-10-18", "close": 5.0601, "volume": 15734.0}, {"date": "2019-10-21", "close": 4.9325, "volume": 38766.0}, {"date": "2019-10-22", "close": 4.5102, "volume": 30175.0}, {"date": "2019-10-23", "close": 4.696, "volume": 17181.0}, {"date": "2019-10-24", "close": 4.6616, "volume": 5867.0}, {"date": "2019-10-25", "close": 4.8237, "volume": 11877.0}, {"date": "2019-10-28", "close": 4.7291, "volume": 30077.0}, {"date": "2019-10-29", "close": 4.898, "volume": 25164.0}, {"date": "2019-10-30", "close": 4.8858, "volume": 4892.0}, {"date": "2019-10-31", "close": 4.7348, "volume": 10980.0}, {"date": "2019-11-01", "close": 4.7372, "volume": 19892.0}, {"date": "2019-11-04", "close": 4.9345, "volume": 34376.0}, {"date": "2019-11-05", "close": 4.5399, "volume": 32879.0}, {"date": "2019-11-06", "close": 3.986, "volume": 51206.0}, {"date": "2019-11-07", "close": 3.6144, "volume": 33775.0}, {"date": "2019-11-08", "close": 3.5549, "volume": 6319.0}, {"date": "2019-11-11", "close": 3.5131, "volume": 6136.0}, {"date": "2019-11-12", "close": 3.0415, "volume": 46808.0}, {"date": "2019-11-13", "close": 2.9043, "volume": 12884.0}, {"date": "2019-11-14", "close": 3.1077, "volume": 8216.0}, {"date": "2019-11-15", "close": 3.1767, "volume": 42859.0}, {"date": "2019-11-18", "close": 3.1064, "volume": 23412.0}, {"date": "2019-11-19", "close": 3.1962, "volume": 27330.0}, {"date": "2019-11-20", "close": 3.2354, "volume": 4545.0}, {"date": "2019-11-21", "close": 3.1077, "volume": 10579.0}, {"date": "2019-11-22", "close": 3.203, "volume": 7441.0}, {"date": "2019-11-25", "close": 3.259, "volume": 12728.0}, {"date": "2019-11-26", "close": 3.1077, "volume": 3016.0}, {"date": "2019-11-27", "close": 3.2651, "volume": 3658.0}, {"date": "2019-11-29", "close": 3.182, "volume": 7854.0}, {"date": "2019-12-02", "close": 3.1037, "volume": 7657.0}, {"date": "2019-12-03", "close": 3.0064, "volume": 5244.0}, {"date": "2019-12-04", "close": 2.9469, "volume": 7214.0}, {"date": "2019-12-05", "close": 3.1753, "volume": 7636.0}, {"date": "2019-12-06", "close": 3.5806, "volume": 9600.0}, {"date": "2019-12-09", "close": 3.3779, "volume": 8298.0}, {"date": "2019-12-10", "close": 2.7017, "volume": 47066.0}, {"date": "2019-12-11", "close": 2.905, "volume": 17039.0}, {"date": "2019-12-12", "close": 2.9185, "volume": 16708.0}, {"date": "2019-12-13", "close": 2.6692, "volume": 4199.0}, {"date": "2019-12-16", "close": 2.601, "volume": 8245.0}, {"date": "2019-12-17", "close": 2.906, "volume": 17156.0}, {"date": "2019-12-18", "close": 3.2428, "volume": 32281.0}, {"date": "2019-12-19", "close": 3.5637, "volume": 100055.0}, {"date": "2019-12-20", "close": 3.3695, "volume": 40962.0}, {"date": "2019-12-23", "close": 3.0253, "volume": 29451.0}, {"date": "2019-12-24", "close": 3.1584, "volume": 8254.0}, {"date": "2019-12-26", "close": 3.1373, "volume": 12615.0}, {"date": "2019-12-27", "close": 3.2007, "volume": 23109.0}, {"date": "2019-12-30", "close": 3.1077, "volume": 11064.0}, {"date": "2019-12-31", "close": 3.4337, "volume": 30397.0}, {"date": "2020-01-02", "close": 3.6228, "volume": 25855.0}, {"date": "2020-01-03", "close": 3.6313, "volume": 9270.0}, {"date": "2020-01-06", "close": 3.7157, "volume": 26935.0}, {"date": "2020-01-07", "close": 3.8508, "volume": 13310.0}, {"date": "2020-01-08", "close": 3.783, "volume": 13249.0}, {"date": "2020-01-09", "close": 3.7249, "volume": 23803.0}, {"date": "2020-01-10", "close": 3.8002, "volume": 13592.0}, {"date": "2020-01-13", "close": 3.6271, "volume": 17202.0}, {"date": "2020-01-14", "close": 3.5542, "volume": 8060.0}, {"date": "2020-01-15", "close": 3.4286, "volume": 13909.0}, {"date": "2020-01-16", "close": 3.3789, "volume": 7088.0}, {"date": "2020-01-17", "close": 3.4116, "volume": 9930.0}, {"date": "2020-01-21", "close": 3.1415, "volume": 14523.0}, {"date": "2020-01-22", "close": 3.1802, "volume": 10850.0}, {"date": "2020-01-23", "close": 3.0504, "volume": 4093.0}, {"date": "2020-01-24", "close": 2.8599, "volume": 20202.0}, {"date": "2020-01-27", "close": 2.7446, "volume": 7824.0}, {"date": "2020-01-28", "close": 2.6146, "volume": 16143.0}, {"date": "2020-01-29", "close": 2.6263, "volume": 121695.0}, {"date": "2020-01-30", "close": 2.5841, "volume": 11912.0}, {"date": "2020-01-31", "close": 2.5926, "volume": 11576.0}, {"date": "2020-02-03", "close": 2.4068, "volume": 17343.0}, {"date": "2020-02-04", "close": 2.4617, "volume": 10763.0}, {"date": "2020-02-05", "close": 2.4321, "volume": 6059.0}, {"date": "2020-02-06", "close": 2.4498, "volume": 8018.0}, {"date": "2020-02-07", "close": 2.5177, "volume": 5835.0}, {"date": "2020-02-10", "close": 2.4743, "volume": 5806.0}, {"date": "2020-02-11", "close": 2.5191, "volume": 7065.0}, {"date": "2020-02-12", "close": 2.829, "volume": 1073714.0}, {"date": "2020-02-13", "close": 2.7446, "volume": 56657.0}, {"date": "2020-02-14", "close": 2.829, "volume": 45010.0}, {"date": "2020-02-18", "close": 2.8628, "volume": 51793.0}, {"date": "2020-02-19", "close": 2.6601, "volume": 48440.0}, {"date": "2020-02-20", "close": 2.8206, "volume": 14125.0}, {"date": "2020-02-21", "close": 2.7108, "volume": 3341.0}, {"date": "2020-02-24", "close": 2.5672, "volume": 17056.0}, {"date": "2020-02-25", "close": 2.4068, "volume": 7619.0}, {"date": "2020-02-26", "close": 2.3308, "volume": 5802.0}, {"date": "2020-02-27", "close": 2.1197, "volume": 36325.0}, {"date": "2020-02-28", "close": 2.0374, "volume": 16686.0}, {"date": "2020-03-02", "close": 2.2041, "volume": 62205.0}, {"date": "2020-03-03", "close": 2.373, "volume": 19023.0}, {"date": "2020-03-04", "close": 2.2548, "volume": 379006.0}, {"date": "2020-03-05", "close": 2.2886, "volume": 23418.0}, {"date": "2020-03-06", "close": 2.0774, "volume": 16847.0}, {"date": "2020-03-09", "close": 1.7819, "volume": 27134.0}, {"date": "2020-03-10", "close": 1.9085, "volume": 24111.0}, {"date": "2020-03-11", "close": 1.765, "volume": 14874.0}, {"date": "2020-03-12", "close": 1.7995, "volume": 25519.0}, {"date": "2020-03-13", "close": 1.6467, "volume": 77421.0}, {"date": "2020-03-16", "close": 1.689, "volume": 31756.0}, {"date": "2020-03-17", "close": 1.8085, "volume": 30611.0}, {"date": "2020-03-18", "close": 1.461, "volume": 23109.0}, {"date": "2020-03-19", "close": 1.5707, "volume": 6118.0}, {"date": "2020-03-20", "close": 1.8325, "volume": 9978.0}, {"date": "2020-03-23", "close": 1.613, "volume": 5456.0}, {"date": "2020-03-24", "close": 1.727, "volume": 5309.0}, {"date": "2020-03-25", "close": 1.765, "volume": 7243.0}, {"date": "2020-03-26", "close": 1.7658, "volume": 11373.0}, {"date": "2020-03-27", "close": 1.7819, "volume": 112103.0}, {"date": "2020-03-30", "close": 2.0141, "volume": 191613.0}, {"date": "2020-03-31", "close": 1.9001, "volume": 30897.0}, {"date": "2020-04-01", "close": 1.7819, "volume": 10830.0}, {"date": "2020-04-02", "close": 1.6341, "volume": 58989.0}, {"date": "2020-04-03", "close": 1.6797, "volume": 6961.0}, {"date": "2020-04-06", "close": 1.689, "volume": 4680.0}, {"date": "2020-04-07", "close": 1.689, "volume": 12824.0}, {"date": "2020-04-08", "close": 1.6214, "volume": 12397.0}, {"date": "2020-04-09", "close": 1.7987, "volume": 14340.0}, {"date": "2020-04-13", "close": 1.841, "volume": 7713.0}, {"date": "2020-04-14", "close": 2.069, "volume": 42249.0}, {"date": "2020-04-15", "close": 1.9169, "volume": 15361.0}, {"date": "2020-04-16", "close": 1.9073, "volume": 7652.0}, {"date": "2020-04-17", "close": 1.8494, "volume": 16341.0}, {"date": "2020-04-20", "close": 2.1872, "volume": 591552.0}, {"date": "2020-04-21", "close": 2.1957, "volume": 174549.0}, {"date": "2020-04-22", "close": 1.8418, "volume": 72385.0}, {"date": "2020-04-23", "close": 1.9254, "volume": 23556.0}, {"date": "2020-04-24", "close": 1.9415, "volume": 32747.0}, {"date": "2020-04-27", "close": 1.9761, "volume": 18944.0}, {"date": "2020-04-28", "close": 2.0352, "volume": 45555.0}, {"date": "2020-04-29", "close": 2.0943, "volume": 21696.0}, {"date": "2020-04-30", "close": 1.9845, "volume": 7179.0}, {"date": "2020-05-01", "close": 1.9339, "volume": 7032.0}, {"date": "2020-05-04", "close": 1.7988, "volume": 19380.0}, {"date": "2020-05-05", "close": 1.7396, "volume": 11585.0}, {"date": "2020-05-06", "close": 1.9085, "volume": 14541.0}, {"date": "2020-05-07", "close": 1.8411, "volume": 16968.0}, {"date": "2020-05-08", "close": 1.8494, "volume": 6478.0}, {"date": "2020-05-11", "close": 1.993, "volume": 30580.0}, {"date": "2020-05-12", "close": 2.0695, "volume": 41924.0}, {"date": "2020-05-13", "close": 1.9508, "volume": 10222.0}, {"date": "2020-05-14", "close": 1.9536, "volume": 8135.0}, {"date": "2020-05-15", "close": 1.8748, "volume": 39668.0}, {"date": "2020-05-18", "close": 1.9085, "volume": 9501.0}, {"date": "2020-05-19", "close": 1.8663, "volume": 8713.0}, {"date": "2020-05-20", "close": 1.8156, "volume": 9398.0}, {"date": "2020-05-21", "close": 1.8877, "volume": 7788.0}, {"date": "2020-05-22", "close": 1.8832, "volume": 2961.0}, {"date": "2020-05-26", "close": 2.0521, "volume": 12472.0}, {"date": "2020-05-27", "close": 2.8712, "volume": 11398580.0}, {"date": "2020-05-28", "close": 2.3223, "volume": 314402.0}, {"date": "2020-05-29", "close": 2.297, "volume": 71362.0}, {"date": "2020-06-01", "close": 2.1788, "volume": 108559.0}, {"date": "2020-06-02", "close": 2.0859, "volume": 73173.0}, {"date": "2020-06-03", "close": 2.0521, "volume": 59750.0}, {"date": "2020-06-04", "close": 2.2548, "volume": 313004.0}, {"date": "2020-06-05", "close": 2.5419, "volume": 926465.0}, {"date": "2020-06-08", "close": 2.5335, "volume": 164754.0}, {"date": "2020-06-09", "close": 2.3223, "volume": 72679.0}, {"date": "2020-06-10", "close": 2.3646, "volume": 101068.0}, {"date": "2020-06-11", "close": 2.1112, "volume": 48716.0}, {"date": "2020-06-12", "close": 2.145, "volume": 63321.0}, {"date": "2020-06-15", "close": 2.1703, "volume": 50882.0}, {"date": "2020-06-16", "close": 2.1703, "volume": 26312.0}, {"date": "2020-06-17", "close": 2.1281, "volume": 30232.0}, {"date": "2020-06-18", "close": 2.7361, "volume": 898214.0}, {"date": "2020-06-19", "close": 2.3139, "volume": 533132.0}, {"date": "2020-06-22", "close": 2.2103, "volume": 144901.0}, {"date": "2020-06-23", "close": 2.4068, "volume": 593483.0}, {"date": "2020-06-24", "close": 2.2983, "volume": 119690.0}, {"date": "2020-06-25", "close": 2.2801, "volume": 45220.0}, {"date": "2020-06-26", "close": 2.1957, "volume": 51678.0}, {"date": "2020-06-29", "close": 2.1281, "volume": 69746.0}, {"date": "2020-06-30", "close": 2.1281, "volume": 41549.0}, {"date": "2020-07-01", "close": 2.2041, "volume": 35741.0}, {"date": "2020-07-02", "close": 2.145, "volume": 23158.0}, {"date": "2020-07-06", "close": 2.1619, "volume": 85441.0}, {"date": "2020-07-07", "close": 2.1703, "volume": 25755.0}, {"date": "2020-07-08", "close": 2.2083, "volume": 6727.0}, {"date": "2020-07-09", "close": 2.1113, "volume": 60344.0}, {"date": "2020-07-10", "close": 2.221, "volume": 520328.0}, {"date": "2020-07-13", "close": 1.9676, "volume": 159955.0}, {"date": "2020-07-14", "close": 2.0437, "volume": 26000.0}, {"date": "2020-07-15", "close": 2.0994, "volume": 57046.0}, {"date": "2020-07-16", "close": 2.6263, "volume": 855494.0}, {"date": "2020-07-17", "close": 2.3223, "volume": 238448.0}, {"date": "2020-07-20", "close": 2.2463, "volume": 137217.0}, {"date": "2020-07-21", "close": 2.4368, "volume": 405373.0}, {"date": "2020-07-22", "close": 2.3396, "volume": 254730.0}, {"date": "2020-07-23", "close": 2.3308, "volume": 80823.0}, {"date": "2020-07-24", "close": 2.3139, "volume": 20604.0}, {"date": "2020-07-27", "close": 2.2801, "volume": 26974.0}, {"date": "2020-07-28", "close": 2.2294, "volume": 59233.0}, {"date": "2020-07-29", "close": 2.3054, "volume": 25868.0}, {"date": "2020-07-30", "close": 2.2294, "volume": 10889.0}, {"date": "2020-07-31", "close": 2.2801, "volume": 14407.0}, {"date": "2020-08-03", "close": 2.3477, "volume": 4632978.0}, {"date": "2020-08-04", "close": 2.1957, "volume": 347582.0}, {"date": "2020-08-05", "close": 2.2125, "volume": 185801.0}, {"date": "2020-08-06", "close": 2.2379, "volume": 177644.0}, {"date": "2020-08-07", "close": 2.297, "volume": 106904.0}, {"date": "2020-08-10", "close": 2.3814, "volume": 171655.0}, {"date": "2020-08-11", "close": 2.3646, "volume": 848916.0}, {"date": "2020-08-12", "close": 2.2548, "volume": 301480.0}, {"date": "2020-08-13", "close": 2.2294, "volume": 109431.0}, {"date": "2020-08-14", "close": 2.1788, "volume": 51908.0}, {"date": "2020-08-17", "close": 2.2041, "volume": 68688.0}, {"date": "2020-08-18", "close": 2.069, "volume": 116969.0}, {"date": "2020-08-19", "close": 2.0437, "volume": 75795.0}, {"date": "2020-08-20", "close": 2.2379, "volume": 1485993.0}, {"date": "2020-08-21", "close": 2.145, "volume": 630548.0}, {"date": "2020-08-24", "close": 2.0479, "volume": 85643.0}, {"date": "2020-08-25", "close": 2.1365, "volume": 99771.0}, {"date": "2020-08-26", "close": 2.0943, "volume": 152823.0}, {"date": "2020-08-27", "close": 2.1281, "volume": 68598.0}, {"date": "2020-08-28", "close": 2.0985, "volume": 193293.0}, {"date": "2020-08-31", "close": 2.0428, "volume": 408004.0}, {"date": "2020-09-01", "close": 1.9762, "volume": 71425.0}, {"date": "2020-09-02", "close": 1.8832, "volume": 65736.0}, {"date": "2020-09-03", "close": 1.8832, "volume": 44550.0}, {"date": "2020-09-04", "close": 1.765, "volume": 74625.0}, {"date": "2020-09-08", "close": 1.7565, "volume": 118145.0}, {"date": "2020-09-09", "close": 1.841, "volume": 146710.0}, {"date": "2020-09-10", "close": 1.841, "volume": 149500.0}, {"date": "2020-09-11", "close": 1.8916, "volume": 74361.0}, {"date": "2020-09-14", "close": 1.9001, "volume": 40622.0}, {"date": "2020-09-15", "close": 1.8808, "volume": 21787.0}, {"date": "2020-09-16", "close": 1.917, "volume": 47932.0}, {"date": "2020-09-17", "close": 1.9254, "volume": 30828.0}, {"date": "2020-09-18", "close": 1.9423, "volume": 15115.0}, {"date": "2020-09-21", "close": 1.9676, "volume": 32687.0}, {"date": "2020-09-22", "close": 1.9085, "volume": 10110.0}, {"date": "2020-09-23", "close": 1.9508, "volume": 20034.0}, {"date": "2020-09-24", "close": 1.8832, "volume": 15222.0}, {"date": "2020-09-25", "close": 1.9592, "volume": 27287.0}, {"date": "2020-09-28", "close": 2.0014, "volume": 87848.0}, {"date": "2020-09-29", "close": 2.0268, "volume": 249174.0}, {"date": "2020-09-30", "close": 2.0859, "volume": 127764.0}, {"date": "2020-10-01", "close": 2.297, "volume": 247276.0}, {"date": "2020-10-02", "close": 2.2379, "volume": 70350.0}, {"date": "2020-10-05", "close": 2.2632, "volume": 196817.0}, {"date": "2020-10-06", "close": 2.221, "volume": 275533.0}, {"date": "2020-10-07", "close": 2.2801, "volume": 288193.0}, {"date": "2020-10-08", "close": 2.4068, "volume": 69200.0}, {"date": "2020-10-09", "close": 2.4997, "volume": 785991.0}, {"date": "2020-10-12", "close": 2.6137, "volume": 306401.0}, {"date": "2020-10-13", "close": 2.6306, "volume": 72870.0}, {"date": "2020-10-14", "close": 2.6348, "volume": 98645.0}, {"date": "2020-10-15", "close": 2.6179, "volume": 91680.0}, {"date": "2020-10-16", "close": 2.7192, "volume": 77063.0}, {"date": "2020-10-19", "close": 2.7108, "volume": 207506.0}, {"date": "2020-10-20", "close": 2.8037, "volume": 67635.0}, {"date": "2020-10-21", "close": 2.6686, "volume": 43963.0}, {"date": "2020-10-22", "close": 2.6855, "volume": 435777.0}, {"date": "2020-10-23", "close": 2.7446, "volume": 56987.0}, {"date": "2020-10-26", "close": 2.7361, "volume": 74423.0}, {"date": "2020-10-27", "close": 2.7108, "volume": 46943.0}, {"date": "2020-10-28", "close": 2.5335, "volume": 302899.0}, {"date": "2020-10-29", "close": 2.5926, "volume": 145004.0}, {"date": "2020-10-30", "close": 2.4152, "volume": 40135.0}, {"date": "2020-11-02", "close": 2.221, "volume": 89445.0}, {"date": "2020-11-03", "close": 2.3139, "volume": 37421.0}, {"date": "2020-11-04", "close": 2.2548, "volume": 34917.0}, {"date": "2020-11-05", "close": 2.2886, "volume": 32701.0}, {"date": "2020-11-06", "close": 2.2801, "volume": 93108.0}, {"date": "2020-11-09", "close": 2.5757, "volume": 170040.0}, {"date": "2020-11-10", "close": 2.601, "volume": 86468.0}, {"date": "2020-11-11", "close": 2.6052, "volume": 352662.0}, {"date": "2020-11-12", "close": 2.6263, "volume": 478698.0}, {"date": "2020-11-13", "close": 2.7446, "volume": 76908.0}, {"date": "2020-11-16", "close": 2.8712, "volume": 224051.0}, {"date": "2020-11-17", "close": 2.9641, "volume": 108208.0}, {"date": "2020-11-18", "close": 3.0064, "volume": 158068.0}, {"date": "2020-11-19", "close": 3.3695, "volume": 605348.0}, {"date": "2020-11-20", "close": 2.7868, "volume": 457976.0}, {"date": "2020-11-23", "close": 2.9472, "volume": 224308.0}, {"date": "2020-11-24", "close": 2.8459, "volume": 129385.0}, {"date": "2020-11-25", "close": 2.6263, "volume": 90001.0}, {"date": "2020-11-27", "close": 2.8121, "volume": 109711.0}, {"date": "2020-11-30", "close": 3.2006, "volume": 179939.0}, {"date": "2020-12-01", "close": 3.4539, "volume": 406497.0}, {"date": "2020-12-02", "close": 3.7157, "volume": 114628.0}, {"date": "2020-12-03", "close": 3.9184, "volume": 134713.0}, {"date": "2020-12-04", "close": 4.4758, "volume": 425975.0}, {"date": "2020-12-07", "close": 4.1126, "volume": 175294.0}, {"date": "2020-12-08", "close": 4.7207, "volume": 193694.0}, {"date": "2020-12-09", "close": 4.4673, "volume": 66954.0}, {"date": "2020-12-10", "close": 4.518, "volume": 23828.0}, {"date": "2020-12-11", "close": 4.2984, "volume": 79772.0}, {"date": "2020-12-14", "close": 4.4335, "volume": 40708.0}, {"date": "2020-12-15", "close": 4.4927, "volume": 37949.0}, {"date": "2020-12-16", "close": 4.2984, "volume": 27098.0}, {"date": "2020-12-17", "close": 4.0535, "volume": 94439.0}, {"date": "2020-12-18", "close": 4.0789, "volume": 32866.0}, {"date": "2020-12-21", "close": 4.594, "volume": 139166.0}, {"date": "2020-12-22", "close": 4.8051, "volume": 70857.0}, {"date": "2020-12-23", "close": 5.0331, "volume": 64676.0}, {"date": "2020-12-24", "close": 5.0669, "volume": 12085.0}, {"date": "2020-12-28", "close": 4.4758, "volume": 86055.0}, {"date": "2020-12-29", "close": 4.2393, "volume": 54585.0}, {"date": "2020-12-30", "close": 4.6616, "volume": 31147.0}, {"date": "2020-12-31", "close": 4.5855, "volume": 32430.0}, {"date": "2021-01-04", "close": 4.6109, "volume": 51639.0}, {"date": "2021-01-05", "close": 4.7291, "volume": 39233.0}, {"date": "2021-01-06", "close": 4.6278, "volume": 35583.0}, {"date": "2021-01-07", "close": 4.8896, "volume": 32086.0}, {"date": "2021-01-08", "close": 5.6834, "volume": 127503.0}, {"date": "2021-01-11", "close": 6.2238, "volume": 125124.0}, {"date": "2021-01-12", "close": 6.2999, "volume": 45235.0}, {"date": "2021-01-13", "close": 5.8269, "volume": 43603.0}, {"date": "2021-01-14", "close": 6.2323, "volume": 63541.0}, {"date": "2021-01-15", "close": 6.1394, "volume": 20730.0}, {"date": "2021-01-19", "close": 6.2999, "volume": 50963.0}, {"date": "2021-01-20", "close": 6.1985, "volume": 24122.0}, {"date": "2021-01-21", "close": 6.6714, "volume": 47627.0}, {"date": "2021-01-22", "close": 6.6714, "volume": 19190.0}, {"date": "2021-01-25", "close": 6.5448, "volume": 88275.0}, {"date": "2021-01-26", "close": 6.7812, "volume": 59919.0}, {"date": "2021-01-27", "close": 6.2661, "volume": 35078.0}, {"date": "2021-01-28", "close": 6.9417, "volume": 81450.0}, {"date": "2021-01-29", "close": 6.4181, "volume": 424845.0}, {"date": "2021-02-01", "close": 6.8572, "volume": 64114.0}, {"date": "2021-02-02", "close": 6.511, "volume": 49630.0}, {"date": "2021-02-03", "close": 6.8065, "volume": 41478.0}, {"date": "2021-02-04", "close": 6.6208, "volume": 33925.0}, {"date": "2021-02-05", "close": 6.9754, "volume": 20649.0}, {"date": "2021-02-08", "close": 7.3132, "volume": 69084.0}, {"date": "2021-02-09", "close": 7.6004, "volume": 71746.0}, {"date": "2021-02-10", "close": 7.5075, "volume": 61857.0}, {"date": "2021-02-11", "close": 7.499, "volume": 23906.0}, {"date": "2021-02-12", "close": 8.3604, "volume": 267614.0}, {"date": "2021-02-16", "close": 9.872, "volume": 156217.0}, {"date": "2021-02-17", "close": 8.4533, "volume": 91277.0}, {"date": "2021-02-18", "close": 7.6933, "volume": 80650.0}, {"date": "2021-02-19", "close": 7.9297, "volume": 69804.0}, {"date": "2021-02-22", "close": 8.031, "volume": 24679.0}, {"date": "2021-02-23", "close": 7.3386, "volume": 102653.0}, {"date": "2021-02-24", "close": 7.0937, "volume": 22765.0}, {"date": "2021-02-25", "close": 6.1985, "volume": 83094.0}, {"date": "2021-02-26", "close": 6.0381, "volume": 33098.0}, {"date": "2021-03-01", "close": 6.1985, "volume": 74224.0}, {"date": "2021-03-02", "close": 6.511, "volume": 36898.0}, {"date": "2021-03-03", "close": 6.2914, "volume": 29494.0}, {"date": "2021-03-04", "close": 5.7425, "volume": 71315.0}, {"date": "2021-03-05", "close": 5.8607, "volume": 57999.0}, {"date": "2021-03-08", "close": 5.8438, "volume": 39519.0}, {"date": "2021-03-09", "close": 6.0718, "volume": 33413.0}, {"date": "2021-03-10", "close": 6.4181, "volume": 33485.0}, {"date": "2021-03-11", "close": 6.8319, "volume": 57971.0}, {"date": "2021-03-12", "close": 7.0261, "volume": 64183.0}, {"date": "2021-03-15", "close": 8.0902, "volume": 161748.0}, {"date": "2021-03-16", "close": 7.8284, "volume": 42663.0}, {"date": "2021-03-17", "close": 8.7995, "volume": 121119.0}, {"date": "2021-03-18", "close": 9.1542, "volume": 180145.0}, {"date": "2021-03-19", "close": 11.6961, "volume": 312839.0}, {"date": "2021-03-22", "close": 9.2471, "volume": 451264.0}, {"date": "2021-03-23", "close": 8.3604, "volume": 118906.0}, {"date": "2021-03-24", "close": 9.6525, "volume": 127029.0}, {"date": "2021-03-25", "close": 9.6102, "volume": 84454.0}, {"date": "2021-03-26", "close": 9.2809, "volume": 60352.0}, {"date": "2021-03-29", "close": 9.1711, "volume": 66832.0}, {"date": "2021-03-30", "close": 8.6729, "volume": 43793.0}, {"date": "2021-03-31", "close": 8.3013, "volume": 60293.0}, {"date": "2021-04-01", "close": 8.4195, "volume": 28316.0}, {"date": "2021-04-05", "close": 9.0782, "volume": 55740.0}, {"date": "2021-04-06", "close": 9.2302, "volume": 22661.0}, {"date": "2021-04-07", "close": 9.5596, "volume": 37697.0}, {"date": "2021-04-08", "close": 9.3738, "volume": 37829.0}, {"date": "2021-04-09", "close": 9.7622, "volume": 39367.0}, {"date": "2021-04-12", "close": 9.2893, "volume": 49869.0}, {"date": "2021-04-13", "close": 9.492, "volume": 40355.0}, {"date": "2021-04-14", "close": 9.416, "volume": 19665.0}, {"date": "2021-04-15", "close": 8.9178, "volume": 33068.0}, {"date": "2021-04-16", "close": 9.7116, "volume": 53627.0}, {"date": "2021-04-19", "close": 10.4632, "volume": 212616.0}, {"date": "2021-04-20", "close": 10.1169, "volume": 218223.0}, {"date": "2021-04-21", "close": 10.5561, "volume": 95709.0}, {"date": "2021-04-22", "close": 9.8636, "volume": 203418.0}, {"date": "2021-04-23", "close": 11.1979, "volume": 115152.0}, {"date": "2021-04-26", "close": 12.5406, "volume": 167413.0}, {"date": "2021-04-27", "close": 12.1775, "volume": 124785.0}, {"date": "2021-04-28", "close": 11.9917, "volume": 46325.0}, {"date": "2021-04-29", "close": 11.6454, "volume": 47901.0}, {"date": "2021-04-30", "close": 12.1606, "volume": 48533.0}, {"date": "2021-05-03", "close": 15.1163, "volume": 367886.0}, {"date": "2021-05-04", "close": 14.4153, "volume": 253615.0}, {"date": "2021-05-05", "close": 15.0318, "volume": 126777.0}, {"date": "2021-05-06", "close": 14.0269, "volume": 101362.0}, {"date": "2021-05-07", "close": 15.5807, "volume": 182278.0}, {"date": "2021-05-10", "close": 16.8137, "volume": 656303.0}, {"date": "2021-05-11", "close": 14.998, "volume": 226610.0}, {"date": "2021-05-12", "close": 12.9206, "volume": 199651.0}, {"date": "2021-05-13", "close": 13.4864, "volume": 155182.0}, {"date": "2021-05-14", "close": 12.7264, "volume": 206729.0}, {"date": "2021-05-17", "close": 12.777, "volume": 136455.0}, {"date": "2021-05-18", "close": 13.8411, "volume": 149287.0}, {"date": "2021-05-19", "close": 13.1486, "volume": 143735.0}, {"date": "2021-05-20", "close": 13.3006, "volume": 107674.0}, {"date": "2021-05-21", "close": 13.1571, "volume": 120188.0}, {"date": "2021-05-24", "close": 14.1451, "volume": 154266.0}, {"date": "2021-05-25", "close": 13.2837, "volume": 185245.0}, {"date": "2021-05-26", "close": 12.3295, "volume": 277038.0}, {"date": "2021-05-27", "close": 13.0642, "volume": 140984.0}, {"date": "2021-05-28", "close": 13.2753, "volume": 114797.0}, {"date": "2021-06-01", "close": 14.2042, "volume": 150984.0}, {"date": "2021-06-02", "close": 14.6602, "volume": 170717.0}, {"date": "2021-06-03", "close": 14.1282, "volume": 44672.0}, {"date": "2021-06-04", "close": 13.6891, "volume": 54947.0}, {"date": "2021-06-07", "close": 17.6075, "volume": 1361494.0}, {"date": "2021-06-08", "close": 19.1276, "volume": 240683.0}, {"date": "2021-06-09", "close": 19.2627, "volume": 212735.0}, {"date": "2021-06-10", "close": 20.6223, "volume": 110281.0}, {"date": "2021-06-11", "close": 21.5259, "volume": 130286.0}, {"date": "2021-06-14", "close": 20.8165, "volume": 185139.0}, {"date": "2021-06-15", "close": 20.8165, "volume": 71814.0}, {"date": "2021-06-16", "close": 21.2472, "volume": 64263.0}, {"date": "2021-06-17", "close": 20.3521, "volume": 65776.0}, {"date": "2021-06-18", "close": 20.8756, "volume": 76492.0}, {"date": "2021-06-21", "close": 21.4583, "volume": 93608.0}, {"date": "2021-06-22", "close": 21.5428, "volume": 94212.0}, {"date": "2021-06-23", "close": 20.2845, "volume": 99331.0}, {"date": "2021-06-24", "close": 21.8975, "volume": 127724.0}, {"date": "2021-06-25", "close": 21.8637, "volume": 168542.0}, {"date": "2021-06-28", "close": 20.1747, "volume": 218800.0}, {"date": "2021-06-29", "close": 19.2965, "volume": 94286.0}, {"date": "2021-06-30", "close": 19.4907, "volume": 88074.0}, {"date": "2021-07-01", "close": 18.9418, "volume": 99153.0}, {"date": "2021-07-02", "close": 18.8489, "volume": 118951.0}, {"date": "2021-07-06", "close": 19.1782, "volume": 113435.0}, {"date": "2021-07-07", "close": 18.0128, "volume": 128442.0}, {"date": "2021-07-08", "close": 17.2697, "volume": 102315.0}, {"date": "2021-07-09", "close": 18.2831, "volume": 90299.0}, {"date": "2021-07-12", "close": 18.376, "volume": 66706.0}, {"date": "2021-07-13", "close": 17.8862, "volume": 41817.0}, {"date": "2021-07-14", "close": 16.6279, "volume": 120098.0}, {"date": "2021-07-15", "close": 16.1465, "volume": 69756.0}, {"date": "2021-07-16", "close": 15.3612, "volume": 151728.0}, {"date": "2021-07-19", "close": 15.2514, "volume": 74368.0}, {"date": "2021-07-20", "close": 15.6314, "volume": 31724.0}, {"date": "2021-07-21", "close": 16.9404, "volume": 82145.0}, {"date": "2021-07-22", "close": 16.5603, "volume": 48042.0}, {"date": "2021-07-23", "close": 15.7496, "volume": 42270.0}, {"date": "2021-07-26", "close": 15.7412, "volume": 45837.0}, {"date": "2021-07-27", "close": 14.9305, "volume": 58629.0}, {"date": "2021-07-28", "close": 15.8847, "volume": 50954.0}, {"date": "2021-07-29", "close": 16.0452, "volume": 43341.0}, {"date": "2021-07-30", "close": 16.079, "volume": 30321.0}, {"date": "2021-08-02", "close": 15.8341, "volume": 50716.0}, {"date": "2021-08-03", "close": 15.4076, "volume": 37191.0}, {"date": "2021-08-04", "close": 15.0318, "volume": 38693.0}, {"date": "2021-08-05", "close": 16.2732, "volume": 62778.0}, {"date": "2021-08-06", "close": 16.7208, "volume": 74397.0}, {"date": "2021-08-09", "close": 16.5772, "volume": 54662.0}, {"date": "2021-08-10", "close": 17.8693, "volume": 84876.0}, {"date": "2021-08-11", "close": 18.4098, "volume": 60009.0}, {"date": "2021-08-12", "close": 18.0635, "volume": 39130.0}, {"date": "2021-08-13", "close": 17.7848, "volume": 36997.0}, {"date": "2021-08-16", "close": 18.4773, "volume": 46892.0}, {"date": "2021-08-17", "close": 18.376, "volume": 46091.0}, {"date": "2021-08-18", "close": 19.1191, "volume": 129817.0}, {"date": "2021-08-19", "close": 17.8608, "volume": 69020.0}, {"date": "2021-08-20", "close": 17.8102, "volume": 45459.0}, {"date": "2021-08-23", "close": 19.364, "volume": 68673.0}, {"date": "2021-08-24", "close": 20.0143, "volume": 58989.0}, {"date": "2021-08-25", "close": 19.8369, "volume": 53887.0}, {"date": "2021-08-26", "close": 18.9587, "volume": 59710.0}, {"date": "2021-08-27", "close": 20.5547, "volume": 74660.0}, {"date": "2021-08-30", "close": 20.4534, "volume": 55189.0}, {"date": "2021-08-31", "close": 20.0312, "volume": 60925.0}, {"date": "2021-09-01", "close": 19.8285, "volume": 43800.0}, {"date": "2021-09-02", "close": 20.0481, "volume": 60813.0}, {"date": "2021-09-03", "close": 19.8032, "volume": 52870.0}, {"date": "2021-09-07", "close": 19.4231, "volume": 105481.0}, {"date": "2021-09-08", "close": 21.0699, "volume": 125024.0}, {"date": "2021-09-09", "close": 21.9481, "volume": 158844.0}, {"date": "2021-09-10", "close": 25.9426, "volume": 530815.0}, {"date": "2021-09-13", "close": 26.179, "volume": 242254.0}, {"date": "2021-09-14", "close": 25.7314, "volume": 124769.0}, {"date": "2021-09-15", "close": 28.0707, "volume": 156347.0}, {"date": "2021-09-16", "close": 29.785, "volume": 622536.0}, {"date": "2021-09-17", "close": 30.4521, "volume": 269854.0}, {"date": "2021-09-20", "close": 28.0453, "volume": 305426.0}, {"date": "2021-09-21", "close": 30.2494, "volume": 276100.0}, {"date": "2021-09-22", "close": 31.7104, "volume": 280107.0}, {"date": "2021-09-23", "close": 32.2677, "volume": 260589.0}, {"date": "2021-09-24", "close": 29.937, "volume": 327884.0}, {"date": "2021-09-27", "close": 28.8814, "volume": 201871.0}, {"date": "2021-09-28", "close": 28.6618, "volume": 199153.0}, {"date": "2021-09-29", "close": 27.1755, "volume": 129064.0}, {"date": "2021-09-30", "close": 28.4, "volume": 88008.0}, {"date": "2021-10-01", "close": 29.4894, "volume": 112917.0}, {"date": "2021-10-04", "close": 26.7701, "volume": 166355.0}, {"date": "2021-10-05", "close": 28.9067, "volume": 126550.0}, {"date": "2021-10-06", "close": 28.4591, "volume": 89757.0}, {"date": "2021-10-07", "close": 25.9763, "volume": 246584.0}, {"date": "2021-10-08", "close": 25.267, "volume": 135528.0}, {"date": "2021-10-11", "close": 25.875, "volume": 234441.0}, {"date": "2021-10-12", "close": 24.0678, "volume": 279121.0}, {"date": "2021-10-13", "close": 24.5576, "volume": 229299.0}, {"date": "2021-10-14", "close": 22.6237, "volume": 251524.0}, {"date": "2021-10-15", "close": 22.894, "volume": 126984.0}, {"date": "2021-10-18", "close": 25.0136, "volume": 291309.0}, {"date": "2021-10-19", "close": 25.3852, "volume": 258826.0}, {"date": "2021-10-20", "close": 25.7145, "volume": 115082.0}, {"date": "2021-10-21", "close": 26.1452, "volume": 131230.0}, {"date": "2021-10-22", "close": 25.799, "volume": 116642.0}, {"date": "2021-10-25", "close": 29.0671, "volume": 280694.0}, {"date": "2021-10-26", "close": 27.4288, "volume": 185934.0}, {"date": "2021-10-27", "close": 25.7314, "volume": 172193.0}, {"date": "2021-10-28", "close": 27.1755, "volume": 105316.0}, {"date": "2021-10-29", "close": 26.3563, "volume": 111715.0}, {"date": "2021-11-01", "close": 29.5063, "volume": 208299.0}, {"date": "2021-11-02", "close": 28.2058, "volume": 128529.0}, {"date": "2021-11-03", "close": 29.1178, "volume": 115261.0}, {"date": "2021-11-04", "close": 27.2177, "volume": 158362.0}, {"date": "2021-11-05", "close": 26.3563, "volume": 190553.0}, {"date": "2021-11-08", "close": 27.5217, "volume": 148164.0}, {"date": "2021-11-09", "close": 29.7596, "volume": 208340.0}, {"date": "2021-11-10", "close": 28.9574, "volume": 130857.0}, {"date": "2021-11-11", "close": 31.2459, "volume": 159814.0}, {"date": "2021-11-12", "close": 29.6414, "volume": 160071.0}, {"date": "2021-11-15", "close": 27.9186, "volume": 228285.0}, {"date": "2021-11-16", "close": 22.6068, "volume": 548939.0}, {"date": "2021-11-17", "close": 21.7877, "volume": 164219.0}, {"date": "2021-11-18", "close": 22.666, "volume": 124762.0}, {"date": "2021-11-19", "close": 22.1762, "volume": 78525.0}, {"date": "2021-11-22", "close": 22.2015, "volume": 129473.0}, {"date": "2021-11-23", "close": 21.1037, "volume": 182168.0}, {"date": "2021-11-24", "close": 21.357, "volume": 107477.0}, {"date": "2021-11-26", "close": 21.0614, "volume": 80831.0}, {"date": "2021-11-29", "close": 22.3113, "volume": 111413.0}, {"date": "2021-11-30", "close": 21.6779, "volume": 92538.0}, {"date": "2021-12-01", "close": 20.0227, "volume": 118418.0}, {"date": "2021-12-02", "close": 21.281, "volume": 75308.0}, {"date": "2021-12-03", "close": 20.673, "volume": 85043.0}, {"date": "2021-12-06", "close": 20.3858, "volume": 63095.0}, {"date": "2021-12-07", "close": 21.0614, "volume": 93688.0}, {"date": "2021-12-08", "close": 21.4077, "volume": 65963.0}, {"date": "2021-12-09", "close": 20.9179, "volume": 36396.0}, {"date": "2021-12-10", "close": 20.2423, "volume": 66604.0}, {"date": "2021-12-13", "close": 18.6969, "volume": 131034.0}, {"date": "2021-12-14", "close": 18.4435, "volume": 115224.0}, {"date": "2021-12-15", "close": 18.6209, "volume": 91228.0}, {"date": "2021-12-16", "close": 18.2662, "volume": 108092.0}, {"date": "2021-12-17", "close": 19.1276, "volume": 75522.0}, {"date": "2021-12-20", "close": 18.3, "volume": 86736.0}, {"date": "2021-12-21", "close": 18.8573, "volume": 49585.0}, {"date": "2021-12-22", "close": 18.9164, "volume": 54894.0}, {"date": "2021-12-23", "close": 19.2711, "volume": 69784.0}, {"date": "2021-12-27", "close": 19.3302, "volume": 105993.0}, {"date": "2021-12-28", "close": 19.972, "volume": 106187.0}, {"date": "2021-12-29", "close": 20.6561, "volume": 82609.0}, {"date": "2021-12-30", "close": 20.4112, "volume": 87062.0}, {"date": "2021-12-31", "close": 21.0361, "volume": 117223.0}, {"date": "2022-01-03", "close": 21.6695, "volume": 85155.0}, {"date": "2022-01-04", "close": 21.6695, "volume": 88279.0}, {"date": "2022-01-05", "close": 21.2979, "volume": 177589.0}, {"date": "2022-01-06", "close": 21.3148, "volume": 71775.0}, {"date": "2022-01-07", "close": 21.7792, "volume": 69381.0}, {"date": "2022-01-10", "close": 20.8672, "volume": 100806.0}, {"date": "2022-01-11", "close": 21.7117, "volume": 64092.0}, {"date": "2022-01-12", "close": 21.7624, "volume": 63306.0}, {"date": "2022-01-13", "close": 22.4633, "volume": 163370.0}, {"date": "2022-01-14", "close": 23.4429, "volume": 123816.0}, {"date": "2022-01-18", "close": 25.3767, "volume": 262210.0}, {"date": "2022-01-19", "close": 24.8532, "volume": 183427.0}, {"date": "2022-01-20", "close": 24.262, "volume": 134775.0}, {"date": "2022-01-21", "close": 21.7708, "volume": 216846.0}, {"date": "2022-01-24", "close": 21.8215, "volume": 180267.0}, {"date": "2022-01-25", "close": 23.2993, "volume": 123987.0}, {"date": "2022-01-26", "close": 23.7638, "volume": 132090.0}, {"date": "2022-01-27", "close": 24.3718, "volume": 129124.0}, {"date": "2022-01-28", "close": 25.0052, "volume": 75789.0}, {"date": "2022-01-31", "close": 26.6012, "volume": 317567.0}, {"date": "2022-02-01", "close": 27.6062, "volume": 179473.0}, {"date": "2022-02-02", "close": 27.7835, "volume": 61443.0}, {"date": "2022-02-03", "close": 26.8124, "volume": 73335.0}, {"date": "2022-02-04", "close": 28.0369, "volume": 67042.0}, {"date": "2022-02-07", "close": 28.7631, "volume": 143929.0}, {"date": "2022-02-08", "close": 27.3275, "volume": 129671.0}, {"date": "2022-02-09", "close": 27.5217, "volume": 73219.0}, {"date": "2022-02-10", "close": 27.6822, "volume": 130044.0}, {"date": "2022-02-11", "close": 27.0573, "volume": 114465.0}, {"date": "2022-02-14", "close": 27.2431, "volume": 113519.0}, {"date": "2022-02-15", "close": 26.3986, "volume": 554893.0}, {"date": "2022-02-16", "close": 24.6927, "volume": 144209.0}, {"date": "2022-02-17", "close": 26.0861, "volume": 131062.0}, {"date": "2022-02-18", "close": 25.5541, "volume": 142116.0}, {"date": "2022-02-22", "close": 22.6322, "volume": 348281.0}, {"date": "2022-02-23", "close": 22.1255, "volume": 159427.0}, {"date": "2022-02-24", "close": 22.2859, "volume": 138233.0}, {"date": "2022-02-25", "close": 23.502, "volume": 109456.0}, {"date": "2022-02-28", "close": 24.2367, "volume": 145485.0}, {"date": "2022-03-01", "close": 24.0087, "volume": 100232.0}, {"date": "2022-03-02", "close": 24.11, "volume": 73397.0}, {"date": "2022-03-03", "close": 26.2466, "volume": 140400.0}, {"date": "2022-03-04", "close": 24.3043, "volume": 126905.0}, {"date": "2022-03-07", "close": 23.122, "volume": 111437.0}, {"date": "2022-03-08", "close": 23.5189, "volume": 71228.0}, {"date": "2022-03-09", "close": 23.8482, "volume": 52814.0}, {"date": "2022-03-10", "close": 23.4598, "volume": 113074.0}, {"date": "2022-03-11", "close": 24.2536, "volume": 142512.0}, {"date": "2022-03-14", "close": 22.2099, "volume": 160129.0}, {"date": "2022-03-15", "close": 22.6913, "volume": 143208.0}, {"date": "2022-03-16", "close": 24.5323, "volume": 123782.0}, {"date": "2022-03-17", "close": 25.6301, "volume": 160975.0}, {"date": "2022-03-18", "close": 25.0812, "volume": 79234.0}, {"date": "2022-03-21", "close": 25.7652, "volume": 98432.0}, {"date": "2022-03-22", "close": 26.6941, "volume": 104960.0}, {"date": "2022-03-23", "close": 26.0017, "volume": 69974.0}, {"date": "2022-03-24", "close": 24.9038, "volume": 82379.0}, {"date": "2022-03-25", "close": 23.6033, "volume": 81831.0}, {"date": "2022-03-28", "close": 25.9932, "volume": 152102.0}, {"date": "2022-03-29", "close": 25.9341, "volume": 102399.0}, {"date": "2022-03-30", "close": 24.8869, "volume": 54450.0}, {"date": "2022-03-31", "close": 24.5069, "volume": 60402.0}, {"date": "2022-04-01", "close": 24.49, "volume": 32309.0}, {"date": "2022-04-04", "close": 23.4007, "volume": 157334.0}, {"date": "2022-04-05", "close": 22.7082, "volume": 116409.0}, {"date": "2022-04-06", "close": 20.977, "volume": 93399.0}, {"date": "2022-04-07", "close": 21.1163, "volume": 51093.0}, {"date": "2022-04-08", "close": 21.4837, "volume": 37740.0}, {"date": "2022-04-11", "close": 20.3436, "volume": 70617.0}, {"date": "2022-04-12", "close": 20.1578, "volume": 46897.0}, {"date": "2022-04-13", "close": 20.2001, "volume": 44578.0}, {"date": "2022-04-14", "close": 20.8672, "volume": 85981.0}, {"date": "2022-04-18", "close": 21.8046, "volume": 87257.0}, {"date": "2022-04-19", "close": 23.2318, "volume": 74006.0}, {"date": "2022-04-20", "close": 22.5646, "volume": 66612.0}, {"date": "2022-04-21", "close": 21.6779, "volume": 67609.0}, {"date": "2022-04-22", "close": 21.3232, "volume": 53675.0}, {"date": "2022-04-25", "close": 20.1494, "volume": 184859.0}, {"date": "2022-04-26", "close": 19.972, "volume": 73669.0}, {"date": "2022-04-27", "close": 20.5632, "volume": 85022.0}, {"date": "2022-04-28", "close": 21.0023, "volume": 59526.0}, {"date": "2022-04-29", "close": 20.3943, "volume": 49551.0}, {"date": "2022-05-02", "close": 20.5547, "volume": 34698.0}, {"date": "2022-05-03", "close": 21.357, "volume": 51376.0}, {"date": "2022-05-04", "close": 22.5815, "volume": 63052.0}, {"date": "2022-05-05", "close": 21.7455, "volume": 39852.0}, {"date": "2022-05-06", "close": 21.1966, "volume": 37421.0}, {"date": "2022-05-09", "close": 19.6343, "volume": 45580.0}, {"date": "2022-05-10", "close": 20.597, "volume": 42893.0}, {"date": "2022-05-11", "close": 19.4907, "volume": 112228.0}, {"date": "2022-05-12", "close": 19.1529, "volume": 76244.0}, {"date": "2022-05-13", "close": 19.8623, "volume": 52880.0}, {"date": "2022-05-16", "close": 20.1409, "volume": 36668.0}, {"date": "2022-05-17", "close": 20.4112, "volume": 62102.0}, {"date": "2022-05-18", "close": 21.0868, "volume": 111252.0}, {"date": "2022-05-19", "close": 21.9904, "volume": 56625.0}, {"date": "2022-05-20", "close": 22.5562, "volume": 66094.0}, {"date": "2022-05-23", "close": 23.5611, "volume": 139460.0}, {"date": "2022-05-24", "close": 25.5034, "volume": 286248.0}, {"date": "2022-05-25", "close": 26.7448, "volume": 149816.0}, {"date": "2022-05-26", "close": 26.6435, "volume": 129273.0}, {"date": "2022-05-27", "close": 27.6991, "volume": 164964.0}, {"date": "2022-05-31", "close": 27.6822, "volume": 106688.0}, {"date": "2022-06-01", "close": 27.9862, "volume": 57627.0}, {"date": "2022-06-02", "close": 27.3106, "volume": 57389.0}, {"date": "2022-06-03", "close": 28.1973, "volume": 143559.0}, {"date": "2022-06-06", "close": 28.4253, "volume": 82138.0}, {"date": "2022-06-07", "close": 27.7075, "volume": 78699.0}, {"date": "2022-06-08", "close": 24.1776, "volume": 116189.0}, {"date": "2022-06-09", "close": 23.2402, "volume": 111398.0}, {"date": "2022-06-10", "close": 23.7216, "volume": 46169.0}, {"date": "2022-06-13", "close": 21.8299, "volume": 76571.0}, {"date": "2022-06-14", "close": 22.1339, "volume": 64996.0}, {"date": "2022-06-15", "close": 21.9566, "volume": 37053.0}, {"date": "2022-06-16", "close": 21.3823, "volume": 34308.0}, {"date": "2022-06-17", "close": 21.0952, "volume": 37319.0}, {"date": "2022-06-21", "close": 22.0833, "volume": 38016.0}, {"date": "2022-06-22", "close": 20.0227, "volume": 46479.0}, {"date": "2022-06-23", "close": 20.5125, "volume": 76105.0}, {"date": "2022-06-24", "close": 20.4281, "volume": 44183.0}, {"date": "2022-06-27", "close": 21.6188, "volume": 47986.0}, {"date": "2022-06-28", "close": 21.2557, "volume": 26361.0}, {"date": "2022-06-29", "close": 20.4703, "volume": 68251.0}, {"date": "2022-06-30", "close": 20.1832, "volume": 35286.0}, {"date": "2022-07-01", "close": 19.4231, "volume": 31367.0}, {"date": "2022-07-05", "close": 19.7018, "volume": 51655.0}, {"date": "2022-07-06", "close": 18.2577, "volume": 52758.0}, {"date": "2022-07-07", "close": 19.5836, "volume": 40229.0}, {"date": "2022-07-08", "close": 19.6089, "volume": 26998.0}, {"date": "2022-07-11", "close": 19.1951, "volume": 32401.0}, {"date": "2022-07-12", "close": 18.5702, "volume": 44522.0}, {"date": "2022-07-13", "close": 18.5069, "volume": 16788.0}, {"date": "2022-07-14", "close": 17.7257, "volume": 35071.0}, {"date": "2022-07-15", "close": 18.1733, "volume": 18997.0}, {"date": "2022-07-18", "close": 19.0853, "volume": 33864.0}, {"date": "2022-07-19", "close": 19.7778, "volume": 27454.0}, {"date": "2022-07-20", "close": 19.6934, "volume": 16372.0}, {"date": "2022-07-21", "close": 19.896, "volume": 31216.0}, {"date": "2022-07-22", "close": 19.2627, "volume": 18803.0}, {"date": "2022-07-25", "close": 19.9383, "volume": 25101.0}, {"date": "2022-07-26", "close": 19.7694, "volume": 10509.0}, {"date": "2022-07-27", "close": 19.9805, "volume": 15212.0}, {"date": "2022-07-28", "close": 20.6814, "volume": 32327.0}, {"date": "2022-07-29", "close": 20.8588, "volume": 35531.0}, {"date": "2022-08-01", "close": 21.5512, "volume": 63800.0}, {"date": "2022-08-02", "close": 22.2015, "volume": 36966.0}, {"date": "2022-08-03", "close": 21.7201, "volume": 33699.0}, {"date": "2022-08-04", "close": 20.6139, "volume": 42632.0}, {"date": "2022-08-05", "close": 21.3232, "volume": 15260.0}, {"date": "2022-08-08", "close": 21.433, "volume": 44328.0}, {"date": "2022-08-09", "close": 22.5646, "volume": 65411.0}, {"date": "2022-08-10", "close": 23.9158, "volume": 106822.0}, {"date": "2022-08-11", "close": 22.7504, "volume": 185074.0}, {"date": "2022-08-12", "close": 21.3232, "volume": 175943.0}, {"date": "2022-08-15", "close": 20.3521, "volume": 178950.0}, {"date": "2022-08-16", "close": 20.0734, "volume": 73344.0}, {"date": "2022-08-17", "close": 19.5751, "volume": 66973.0}, {"date": "2022-08-18", "close": 20.6307, "volume": 57984.0}, {"date": "2022-08-19", "close": 20.3352, "volume": 31793.0}, {"date": "2022-08-22", "close": 19.668, "volume": 49454.0}, {"date": "2022-08-23", "close": 19.7103, "volume": 46603.0}, {"date": "2022-08-24", "close": 19.8285, "volume": 45766.0}, {"date": "2022-08-25", "close": 19.6849, "volume": 29983.0}, {"date": "2022-08-26", "close": 19.3049, "volume": 39919.0}, {"date": "2022-08-29", "close": 19.3556, "volume": 67667.0}, {"date": "2022-08-30", "close": 19.7778, "volume": 132168.0}, {"date": "2022-08-31", "close": 19.7947, "volume": 37556.0}, {"date": "2022-09-01", "close": 19.2711, "volume": 59960.0}, {"date": "2022-09-02", "close": 19.6005, "volume": 40422.0}, {"date": "2022-09-06", "close": 19.6765, "volume": 82768.0}, {"date": "2022-09-07", "close": 18.984, "volume": 135923.0}, {"date": "2022-09-08", "close": 18.9164, "volume": 60366.0}, {"date": "2022-09-09", "close": 20.2676, "volume": 81132.0}, {"date": "2022-09-12", "close": 19.744, "volume": 77552.0}, {"date": "2022-09-13", "close": 19.7863, "volume": 62402.0}, {"date": "2022-09-14", "close": 19.6005, "volume": 17297.0}, {"date": "2022-09-15", "close": 19.2373, "volume": 46695.0}, {"date": "2022-09-16", "close": 18.1395, "volume": 65780.0}, {"date": "2022-09-19", "close": 18.1142, "volume": 78698.0}, {"date": "2022-09-20", "close": 18.072, "volume": 27054.0}, {"date": "2022-09-21", "close": 17.9706, "volume": 31539.0}, {"date": "2022-09-22", "close": 17.6159, "volume": 38433.0}, {"date": "2022-09-23", "close": 16.763, "volume": 67117.0}, {"date": "2022-09-26", "close": 17.0586, "volume": 56398.0}, {"date": "2022-09-27", "close": 17.9453, "volume": 50305.0}, {"date": "2022-09-28", "close": 17.8017, "volume": 28385.0}, {"date": "2022-09-29", "close": 17.1092, "volume": 54351.0}, {"date": "2022-09-30", "close": 17.5737, "volume": 33725.0}, {"date": "2022-10-03", "close": 17.7088, "volume": 34867.0}, {"date": "2022-10-04", "close": 18.0213, "volume": 33634.0}, {"date": "2022-10-05", "close": 18.2071, "volume": 24943.0}, {"date": "2022-10-06", "close": 17.7004, "volume": 26554.0}, {"date": "2022-10-07", "close": 17.4977, "volume": 38462.0}, {"date": "2022-10-10", "close": 16.6448, "volume": 89696.0}, {"date": "2022-10-11", "close": 15.8679, "volume": 64131.0}, {"date": "2022-10-12", "close": 16.2901, "volume": 37563.0}, {"date": "2022-10-13", "close": 17.067, "volume": 46801.0}, {"date": "2022-10-14", "close": 17.0375, "volume": 12510.0}, {"date": "2022-10-17", "close": 17.4048, "volume": 22718.0}, {"date": "2022-10-18", "close": 17.5062, "volume": 21623.0}, {"date": "2022-10-19", "close": 18.0466, "volume": 36306.0}, {"date": "2022-10-20", "close": 17.9537, "volume": 28621.0}, {"date": "2022-10-21", "close": 18.4435, "volume": 104439.0}, {"date": "2022-10-24", "close": 16.8052, "volume": 350001.0}, {"date": "2022-10-25", "close": 17.067, "volume": 87712.0}, {"date": "2022-10-26", "close": 16.8981, "volume": 51406.0}, {"date": "2022-10-27", "close": 16.1972, "volume": 68414.0}, {"date": "2022-10-28", "close": 15.7919, "volume": 129595.0}, {"date": "2022-10-31", "close": 15.7074, "volume": 55499.0}, {"date": "2022-11-01", "close": 16.1888, "volume": 42625.0}, {"date": "2022-11-02", "close": 15.623, "volume": 56476.0}, {"date": "2022-11-03", "close": 16.0283, "volume": 42187.0}, {"date": "2022-11-04", "close": 16.7715, "volume": 49811.0}, {"date": "2022-11-07", "close": 17.4808, "volume": 66323.0}, {"date": "2022-11-08", "close": 17.219, "volume": 35783.0}, {"date": "2022-11-09", "close": 16.5688, "volume": 25459.0}, {"date": "2022-11-10", "close": 17.2781, "volume": 35253.0}, {"date": "2022-11-11", "close": 17.996, "volume": 44499.0}, {"date": "2022-11-14", "close": 17.0079, "volume": 60812.0}, {"date": "2022-11-15", "close": 17.4048, "volume": 82415.0}, {"date": "2022-11-16", "close": 16.9826, "volume": 44212.0}, {"date": "2022-11-17", "close": 16.9404, "volume": 36955.0}, {"date": "2022-11-18", "close": 17.3626, "volume": 30415.0}, {"date": "2022-11-21", "close": 16.4506, "volume": 114415.0}, {"date": "2022-11-22", "close": 16.5519, "volume": 43208.0}, {"date": "2022-11-23", "close": 16.4843, "volume": 59381.0}, {"date": "2022-11-25", "close": 17.0164, "volume": 28093.0}, {"date": "2022-11-28", "close": 16.7968, "volume": 51804.0}, {"date": "2022-11-29", "close": 16.7123, "volume": 17143.0}, {"date": "2022-11-30", "close": 17.2021, "volume": 30208.0}, {"date": "2022-12-01", "close": 16.9995, "volume": 34426.0}, {"date": "2022-12-02", "close": 17.1515, "volume": 39328.0}, {"date": "2022-12-05", "close": 16.9741, "volume": 46742.0}, {"date": "2022-12-06", "close": 16.3408, "volume": 45403.0}, {"date": "2022-12-07", "close": 16.2141, "volume": 91422.0}, {"date": "2022-12-08", "close": 15.9101, "volume": 30996.0}, {"date": "2022-12-09", "close": 16.0959, "volume": 41203.0}, {"date": "2022-12-12", "close": 15.6821, "volume": 58636.0}, {"date": "2022-12-13", "close": 15.5301, "volume": 68831.0}, {"date": "2022-12-14", "close": 16.1212, "volume": 60086.0}, {"date": "2022-12-15", "close": 16.1888, "volume": 45465.0}, {"date": "2022-12-16", "close": 16.8475, "volume": 81523.0}, {"date": "2022-12-19", "close": 15.8003, "volume": 57490.0}, {"date": "2022-12-20", "close": 16.0114, "volume": 16496.0}, {"date": "2022-12-21", "close": 16.383, "volume": 31890.0}, {"date": "2022-12-22", "close": 16.1296, "volume": 23355.0}, {"date": "2022-12-23", "close": 16.3028, "volume": 21144.0}, {"date": "2022-12-27", "close": 15.7581, "volume": 33339.0}, {"date": "2022-12-28", "close": 15.5554, "volume": 28345.0}, {"date": "2022-12-29", "close": 15.7919, "volume": 55759.0}, {"date": "2022-12-30", "close": 15.5807, "volume": 74033.0}, {"date": "2023-01-03", "close": 15.7919, "volume": 35977.0}, {"date": "2023-01-04", "close": 15.2852, "volume": 44239.0}, {"date": "2023-01-05", "close": 14.9727, "volume": 41037.0}, {"date": "2023-01-06", "close": 15.7412, "volume": 50354.0}, {"date": "2023-01-09", "close": 16.0874, "volume": 35867.0}, {"date": "2023-01-10", "close": 16.5688, "volume": 38688.0}, {"date": "2023-01-11", "close": 16.5519, "volume": 37497.0}, {"date": "2023-01-12", "close": 16.6026, "volume": 13218.0}, {"date": "2023-01-13", "close": 16.5266, "volume": 27196.0}, {"date": "2023-01-17", "close": 16.9319, "volume": 40326.0}, {"date": "2023-01-18", "close": 16.4674, "volume": 26955.0}, {"date": "2023-01-19", "close": 16.5772, "volume": 10191.0}, {"date": "2023-01-20", "close": 16.6532, "volume": 12132.0}, {"date": "2023-01-23", "close": 17.0924, "volume": 17245.0}, {"date": "2023-01-24", "close": 16.8728, "volume": 27162.0}, {"date": "2023-01-25", "close": 16.7292, "volume": 32453.0}, {"date": "2023-01-26", "close": 16.8728, "volume": 13690.0}, {"date": "2023-01-27", "close": 16.8812, "volume": 16684.0}, {"date": "2023-01-30", "close": 16.4506, "volume": 12822.0}, {"date": "2023-01-31", "close": 16.6786, "volume": 20195.0}, {"date": "2023-02-01", "close": 17.0586, "volume": 26490.0}, {"date": "2023-02-02", "close": 16.6363, "volume": 50764.0}, {"date": "2023-02-03", "close": 16.8728, "volume": 9019.0}, {"date": "2023-02-06", "close": 16.7123, "volume": 8547.0}, {"date": "2023-02-07", "close": 16.8306, "volume": 13750.0}, {"date": "2023-02-08", "close": 16.5519, "volume": 28665.0}, {"date": "2023-02-09", "close": 16.7461, "volume": 15932.0}, {"date": "2023-02-10", "close": 16.4759, "volume": 16496.0}, {"date": "2023-02-13", "close": 16.0452, "volume": 53425.0}, {"date": "2023-02-14", "close": 16.1465, "volume": 23209.0}, {"date": "2023-02-15", "close": 15.2429, "volume": 96941.0}, {"date": "2023-02-16", "close": 14.9474, "volume": 55970.0}, {"date": "2023-02-17", "close": 14.9389, "volume": 77254.0}, {"date": "2023-02-21", "close": 14.9558, "volume": 45349.0}, {"date": "2023-02-22", "close": 15.2176, "volume": 42259.0}, {"date": "2023-02-23", "close": 15.851, "volume": 35138.0}, {"date": "2023-02-24", "close": 15.8679, "volume": 23840.0}, {"date": "2023-02-27", "close": 16.1634, "volume": 38850.0}, {"date": "2023-02-28", "close": 16.2648, "volume": 27180.0}, {"date": "2023-03-01", "close": 16.5857, "volume": 34799.0}, {"date": "2023-03-02", "close": 16.6701, "volume": 32062.0}, {"date": "2023-03-03", "close": 16.915, "volume": 54118.0}, {"date": "2023-03-06", "close": 16.7039, "volume": 126202.0}, {"date": "2023-03-07", "close": 17.1768, "volume": 76870.0}, {"date": "2023-03-08", "close": 16.8897, "volume": 57961.0}, {"date": "2023-03-09", "close": 15.8932, "volume": 53127.0}, {"date": "2023-03-10", "close": 15.6736, "volume": 40382.0}, {"date": "2023-03-13", "close": 14.9643, "volume": 75971.0}, {"date": "2023-03-14", "close": 15.1416, "volume": 21384.0}, {"date": "2023-03-15", "close": 15.0234, "volume": 78205.0}, {"date": "2023-03-16", "close": 14.8629, "volume": 48515.0}, {"date": "2023-03-17", "close": 14.3816, "volume": 70264.0}, {"date": "2023-03-20", "close": 14.7447, "volume": 25034.0}, {"date": "2023-03-21", "close": 15.3696, "volume": 31771.0}, {"date": "2023-03-22", "close": 15.4794, "volume": 14084.0}, {"date": "2023-03-23", "close": 15.3443, "volume": 14719.0}, {"date": "2023-03-24", "close": 15.5554, "volume": 5679.0}, {"date": "2023-03-27", "close": 15.699, "volume": 19794.0}, {"date": "2023-03-28", "close": 15.9945, "volume": 13149.0}, {"date": "2023-03-29", "close": 15.8425, "volume": 11661.0}, {"date": "2023-03-30", "close": 15.8679, "volume": 12773.0}, {"date": "2023-03-31", "close": 15.6314, "volume": 10000.0}, {"date": "2023-04-03", "close": 15.6736, "volume": 25022.0}, {"date": "2023-04-04", "close": 15.4541, "volume": 22075.0}, {"date": "2023-04-05", "close": 15.4203, "volume": 18529.0}, {"date": "2023-04-06", "close": 15.3612, "volume": 17880.0}, {"date": "2023-04-10", "close": 15.7834, "volume": 13830.0}, {"date": "2023-04-11", "close": 15.8425, "volume": 21802.0}, {"date": "2023-04-12", "close": 16.0536, "volume": 5892.0}, {"date": "2023-04-13", "close": 16.2394, "volume": 23813.0}, {"date": "2023-04-14", "close": 16.4843, "volume": 14347.0}, {"date": "2023-04-17", "close": 16.6786, "volume": 22250.0}, {"date": "2023-04-18", "close": 17.0079, "volume": 21524.0}, {"date": "2023-04-19", "close": 17.1092, "volume": 32050.0}, {"date": "2023-04-20", "close": 16.763, "volume": 13110.0}, {"date": "2023-04-21", "close": 16.7123, "volume": 5511.0}, {"date": "2023-04-24", "close": 17.0332, "volume": 21713.0}, {"date": "2023-04-25", "close": 16.5519, "volume": 11357.0}, {"date": "2023-04-26", "close": 16.003, "volume": 13920.0}, {"date": "2023-04-27", "close": 16.3577, "volume": 6164.0}, {"date": "2023-04-28", "close": 16.3745, "volume": 6327.0}, {"date": "2023-05-01", "close": 15.6905, "volume": 23398.0}, {"date": "2023-05-02", "close": 15.5301, "volume": 10734.0}, {"date": "2023-05-03", "close": 15.547, "volume": 10088.0}, {"date": "2023-05-04", "close": 15.4287, "volume": 9953.0}, {"date": "2023-05-05", "close": 15.5512, "volume": 12786.0}, {"date": "2023-05-08", "close": 15.7412, "volume": 7581.0}, {"date": "2023-05-09", "close": 15.5301, "volume": 10801.0}, {"date": "2023-05-10", "close": 15.6398, "volume": 13255.0}, {"date": "2023-05-11", "close": 15.6567, "volume": 5112.0}, {"date": "2023-05-12", "close": 15.7344, "volume": 5951.0}, {"date": "2023-05-15", "close": 15.8425, "volume": 19748.0}, {"date": "2023-05-16", "close": 16.5941, "volume": 33652.0}, {"date": "2023-05-17", "close": 16.9165, "volume": 8684.0}, {"date": "2023-05-18", "close": 16.7926, "volume": 20114.0}, {"date": "2023-05-19", "close": 17.3795, "volume": 23655.0}, {"date": "2023-05-22", "close": 17.3795, "volume": 20017.0}, {"date": "2023-05-23", "close": 17.295, "volume": 8531.0}, {"date": "2023-05-24", "close": 17.0586, "volume": 11051.0}, {"date": "2023-05-25", "close": 16.9932, "volume": 5469.0}, {"date": "2023-05-26", "close": 16.7715, "volume": 14111.0}, {"date": "2023-05-30", "close": 17.0417, "volume": 17048.0}, {"date": "2023-05-31", "close": 17.0924, "volume": 15192.0}, {"date": "2023-06-01", "close": 17.6159, "volume": 15282.0}, {"date": "2023-06-02", "close": 18.1277, "volume": 27279.0}, {"date": "2023-06-05", "close": 17.9683, "volume": 72952.0}, {"date": "2023-06-06", "close": 18.3929, "volume": 43427.0}, {"date": "2023-06-07", "close": 19.4231, "volume": 76332.0}, {"date": "2023-06-08", "close": 18.7644, "volume": 22860.0}, {"date": "2023-06-09", "close": 18.1395, "volume": 49732.0}, {"date": "2023-06-12", "close": 17.8271, "volume": 21332.0}, {"date": "2023-06-13", "close": 17.7342, "volume": 18819.0}, {"date": "2023-06-14", "close": 17.8946, "volume": 12356.0}, {"date": "2023-06-15", "close": 18.1184, "volume": 11560.0}, {"date": "2023-06-16", "close": 17.7848, "volume": 15714.0}, {"date": "2023-06-20", "close": 18.5702, "volume": 26717.0}, {"date": "2023-06-21", "close": 18.2831, "volume": 11025.0}, {"date": "2023-06-22", "close": 18.2773, "volume": 7186.0}, {"date": "2023-06-23", "close": 18.224, "volume": 4364.0}, {"date": "2023-06-26", "close": 18.1925, "volume": 7070.0}, {"date": "2023-06-27", "close": 18.756, "volume": 15239.0}, {"date": "2023-06-28", "close": 18.5787, "volume": 12051.0}, {"date": "2023-06-29", "close": 18.6631, "volume": 7224.0}, {"date": "2023-06-30", "close": 18.3169, "volume": 18965.0}, {"date": "2023-07-03", "close": 18.6631, "volume": 18629.0}, {"date": "2023-07-05", "close": 18.604, "volume": 47490.0}, {"date": "2023-07-06", "close": 18.5618, "volume": 14705.0}, {"date": "2023-07-07", "close": 18.4435, "volume": 12180.0}, {"date": "2023-07-10", "close": 18.3337, "volume": 13324.0}, {"date": "2023-07-11", "close": 18.6124, "volume": 10496.0}, {"date": "2023-07-12", "close": 18.5787, "volume": 77319.0}, {"date": "2023-07-13", "close": 18.3253, "volume": 19707.0}, {"date": "2023-07-14", "close": 17.6497, "volume": 36297.0}, {"date": "2023-07-17", "close": 17.0332, "volume": 22690.0}, {"date": "2023-07-18", "close": 17.3373, "volume": 11363.0}, {"date": "2023-07-19", "close": 17.0501, "volume": 19226.0}, {"date": "2023-07-20", "close": 16.6448, "volume": 34856.0}, {"date": "2023-07-21", "close": 17.6919, "volume": 42912.0}, {"date": "2023-07-24", "close": 17.7511, "volume": 30983.0}, {"date": "2023-07-25", "close": 17.5568, "volume": 20431.0}, {"date": "2023-07-26", "close": 17.7375, "volume": 15904.0}, {"date": "2023-07-27", "close": 17.3541, "volume": 14064.0}, {"date": "2023-07-28", "close": 18.528, "volume": 29477.0}, {"date": "2023-07-31", "close": 18.5871, "volume": 32389.0}, {"date": "2023-08-01", "close": 18.6462, "volume": 12845.0}, {"date": "2023-08-02", "close": 18.1649, "volume": 30103.0}, {"date": "2023-08-03", "close": 18.3337, "volume": 9948.0}, {"date": "2023-08-04", "close": 18.148, "volume": 11826.0}, {"date": "2023-08-07", "close": 18.1395, "volume": 11866.0}, {"date": "2023-08-08", "close": 18.3929, "volume": 26091.0}, {"date": "2023-08-09", "close": 19.212, "volume": 92585.0}, {"date": "2023-08-10", "close": 19.7863, "volume": 68380.0}, {"date": "2023-08-11", "close": 20.7405, "volume": 49529.0}, {"date": "2023-08-14", "close": 21.0868, "volume": 38577.0}, {"date": "2023-08-15", "close": 21.0952, "volume": 22795.0}, {"date": "2023-08-16", "close": 20.7743, "volume": 20566.0}, {"date": "2023-08-17", "close": 20.7152, "volume": 18945.0}, {"date": "2023-08-18", "close": 21.0108, "volume": 36419.0}, {"date": "2023-08-21", "close": 21.6948, "volume": 59543.0}, {"date": "2023-08-22", "close": 21.8552, "volume": 44171.0}, {"date": "2023-08-23", "close": 21.7877, "volume": 46052.0}, {"date": "2023-08-24", "close": 21.4668, "volume": 28061.0}, {"date": "2023-08-25", "close": 22.1255, "volume": 30096.0}, {"date": "2023-08-28", "close": 22.2268, "volume": 55527.0}, {"date": "2023-08-29", "close": 23.0206, "volume": 72992.0}, {"date": "2023-08-30", "close": 23.6962, "volume": 51681.0}, {"date": "2023-08-31", "close": 23.2233, "volume": 51604.0}, {"date": "2023-09-01", "close": 23.7807, "volume": 40049.0}, {"date": "2023-09-05", "close": 23.1304, "volume": 65424.0}, {"date": "2023-09-06", "close": 23.2486, "volume": 50685.0}, {"date": "2023-09-07", "close": 22.0495, "volume": 47097.0}, {"date": "2023-09-08", "close": 22.7251, "volume": 40288.0}, {"date": "2023-09-11", "close": 22.0748, "volume": 49263.0}, {"date": "2023-09-12", "close": 21.6695, "volume": 19444.0}, {"date": "2023-09-13", "close": 21.8637, "volume": 27986.0}, {"date": "2023-09-14", "close": 22.2184, "volume": 13706.0}, {"date": "2023-09-15", "close": 21.5343, "volume": 23325.0}, {"date": "2023-09-18", "close": 21.5006, "volume": 40355.0}, {"date": "2023-09-19", "close": 20.5294, "volume": 50377.0}, {"date": "2023-09-20", "close": 20.8419, "volume": 14877.0}, {"date": "2023-09-21", "close": 20.7152, "volume": 21926.0}, {"date": "2023-09-22", "close": 21.7201, "volume": 30773.0}, {"date": "2023-09-25", "close": 22.3197, "volume": 51558.0}, {"date": "2023-09-26", "close": 22.2099, "volume": 26022.0}, {"date": "2023-09-27", "close": 22.0326, "volume": 19281.0}, {"date": "2023-09-28", "close": 22.3113, "volume": 25324.0}, {"date": "2023-09-29", "close": 22.5139, "volume": 36582.0}, {"date": "2023-10-02", "close": 22.9193, "volume": 72805.0}, {"date": "2023-10-03", "close": 22.666, "volume": 37758.0}, {"date": "2023-10-04", "close": 22.4971, "volume": 24906.0}, {"date": "2023-10-05", "close": 22.8771, "volume": 14608.0}, {"date": "2023-10-06", "close": 23.2318, "volume": 34719.0}, {"date": "2023-10-09", "close": 23.5611, "volume": 35087.0}, {"date": "2023-10-10", "close": 22.8011, "volume": 30454.0}, {"date": "2023-10-11", "close": 23.1051, "volume": 19385.0}, {"date": "2023-10-12", "close": 22.8095, "volume": 9492.0}, {"date": "2023-10-13", "close": 22.3957, "volume": 19132.0}, {"date": "2023-10-16", "close": 22.97, "volume": 17905.0}, {"date": "2023-10-17", "close": 22.5899, "volume": 16594.0}, {"date": "2023-10-18", "close": 22.193, "volume": 20088.0}, {"date": "2023-10-19", "close": 22.3282, "volume": 13819.0}, {"date": "2023-10-20", "close": 21.6188, "volume": 17193.0}, {"date": "2023-10-23", "close": 21.8468, "volume": 19486.0}, {"date": "2023-10-24", "close": 22.1508, "volume": 8323.0}, {"date": "2023-10-25", "close": 22.1001, "volume": 9747.0}, {"date": "2023-10-26", "close": 21.6864, "volume": 16726.0}, {"date": "2023-10-27", "close": 21.4499, "volume": 13625.0}, {"date": "2023-10-30", "close": 21.8468, "volume": 7735.0}, {"date": "2023-10-31", "close": 21.4499, "volume": 13216.0}, {"date": "2023-11-01", "close": 22.0917, "volume": 24716.0}, {"date": "2023-11-02", "close": 22.3535, "volume": 22699.0}, {"date": "2023-11-03", "close": 22.5055, "volume": 10946.0}, {"date": "2023-11-06", "close": 22.1255, "volume": 14178.0}, {"date": "2023-11-07", "close": 21.3866, "volume": 15739.0}, {"date": "2023-11-08", "close": 20.9517, "volume": 28624.0}, {"date": "2023-11-09", "close": 20.5463, "volume": 39379.0}, {"date": "2023-11-10", "close": 20.2001, "volume": 23408.0}, {"date": "2023-11-13", "close": 22.742, "volume": 54867.0}, {"date": "2023-11-14", "close": 23.3922, "volume": 29497.0}, {"date": "2023-11-15", "close": 23.4007, "volume": 18999.0}, {"date": "2023-11-16", "close": 23.1642, "volume": 11789.0}, {"date": "2023-11-17", "close": 23.6456, "volume": 28946.0}, {"date": "2023-11-20", "close": 23.5442, "volume": 35878.0}, {"date": "2023-11-21", "close": 23.4851, "volume": 18601.0}, {"date": "2023-11-22", "close": 23.806, "volume": 27929.0}, {"date": "2023-11-24", "close": 24.11, "volume": 28539.0}, {"date": "2023-11-27", "close": 25.0305, "volume": 59599.0}, {"date": "2023-11-28", "close": 25.3092, "volume": 22327.0}, {"date": "2023-11-29", "close": 24.4816, "volume": 45336.0}, {"date": "2023-11-30", "close": 24.8701, "volume": 36129.0}, {"date": "2023-12-01", "close": 25.3514, "volume": 75599.0}, {"date": "2023-12-04", "close": 25.3345, "volume": 90236.0}, {"date": "2023-12-05", "close": 25.3261, "volume": 40265.0}, {"date": "2023-12-06", "close": 24.3718, "volume": 66759.0}, {"date": "2023-12-07", "close": 22.8686, "volume": 53177.0}, {"date": "2023-12-08", "close": 23.6118, "volume": 28641.0}, {"date": "2023-12-11", "close": 23.2909, "volume": 28080.0}, {"date": "2023-12-12", "close": 22.5646, "volume": 42176.0}, {"date": "2023-12-13", "close": 22.6997, "volume": 26417.0}, {"date": "2023-12-14", "close": 22.4042, "volume": 28076.0}, {"date": "2023-12-15", "close": 22.8349, "volume": 42630.0}, {"date": "2023-12-18", "close": 24.3211, "volume": 54225.0}, {"date": "2023-12-19", "close": 25.7737, "volume": 69531.0}, {"date": "2023-12-20", "close": 25.8412, "volume": 64484.0}, {"date": "2023-12-21", "close": 27.3613, "volume": 75157.0}, {"date": "2023-12-22", "close": 28.5436, "volume": 106710.0}, {"date": "2023-12-26", "close": 26.8546, "volume": 86706.0}, {"date": "2023-12-27", "close": 27.1924, "volume": 58895.0}, {"date": "2023-12-28", "close": 26.6604, "volume": 26507.0}, {"date": "2023-12-29", "close": 26.3057, "volume": 36557.0}, {"date": "2024-01-02", "close": 28.4084, "volume": 65631.0}, {"date": "2024-01-03", "close": 29.1178, "volume": 93211.0}, {"date": "2024-01-04", "close": 30.165, "volume": 56445.0}, {"date": "2024-01-05", "close": 31.0179, "volume": 65692.0}, {"date": "2024-01-08", "close": 30.5365, "volume": 83698.0}, {"date": "2024-01-09", "close": 32.4704, "volume": 105059.0}, {"date": "2024-01-10", "close": 30.3339, "volume": 66818.0}, {"date": "2024-01-11", "close": 30.2241, "volume": 43493.0}, {"date": "2024-01-12", "close": 30.5872, "volume": 38019.0}, {"date": "2024-01-16", "close": 30.165, "volume": 45259.0}, {"date": "2024-01-17", "close": 30.8152, "volume": 39648.0}, {"date": "2024-01-18", "close": 32.2086, "volume": 78988.0}, {"date": "2024-01-19", "close": 30.8659, "volume": 62031.0}, {"date": "2024-01-22", "close": 30.7139, "volume": 58865.0}, {"date": "2024-01-23", "close": 31.1192, "volume": 30999.0}, {"date": "2024-01-24", "close": 32.2593, "volume": 44981.0}, {"date": "2024-01-25", "close": 32.0482, "volume": 52851.0}, {"date": "2024-01-26", "close": 32.842, "volume": 61827.0}, {"date": "2024-01-29", "close": 33.6274, "volume": 87045.0}, {"date": "2024-01-30", "close": 33.7456, "volume": 62632.0}, {"date": "2024-01-31", "close": 33.5598, "volume": 35869.0}, {"date": "2024-02-01", "close": 33.5007, "volume": 69401.0}, {"date": "2024-02-02", "close": 32.9264, "volume": 26356.0}, {"date": "2024-02-05", "close": 34.2861, "volume": 52197.0}, {"date": "2024-02-06", "close": 34.0074, "volume": 40857.0}, {"date": "2024-02-07", "close": 34.8434, "volume": 47213.0}, {"date": "2024-02-08", "close": 34.1932, "volume": 51134.0}, {"date": "2024-02-09", "close": 33.2727, "volume": 56428.0}, {"date": "2024-02-12", "close": 31.1192, "volume": 151056.0}, {"date": "2024-02-13", "close": 30.1059, "volume": 37215.0}, {"date": "2024-02-14", "close": 29.2952, "volume": 47826.0}, {"date": "2024-02-15", "close": 30.6125, "volume": 59543.0}, {"date": "2024-02-16", "close": 30.1734, "volume": 21272.0}, {"date": "2024-02-20", "close": 28.7125, "volume": 83538.0}, {"date": "2024-02-21", "close": 28.3662, "volume": 70363.0}, {"date": "2024-02-22", "close": 27.8595, "volume": 47778.0}, {"date": "2024-02-23", "close": 28.1298, "volume": 44285.0}, {"date": "2024-02-26", "close": 32.8167, "volume": 138620.0}, {"date": "2024-02-27", "close": 31.0432, "volume": 82936.0}, {"date": "2024-02-28", "close": 30.1312, "volume": 47146.0}, {"date": "2024-02-29", "close": 32.8504, "volume": 45882.0}, {"date": "2024-03-01", "close": 33.4585, "volume": 61948.0}, {"date": "2024-03-04", "close": 31.9553, "volume": 65734.0}, {"date": "2024-03-05", "close": 32.6984, "volume": 43392.0}, {"date": "2024-03-06", "close": 32.1664, "volume": 53311.0}, {"date": "2024-03-07", "close": 31.3979, "volume": 25439.0}, {"date": "2024-03-08", "close": 31.7188, "volume": 29516.0}, {"date": "2024-03-11", "close": 30.8574, "volume": 33546.0}, {"date": "2024-03-12", "close": 31.3895, "volume": 26853.0}, {"date": "2024-03-13", "close": 31.1023, "volume": 19194.0}, {"date": "2024-03-14", "close": 29.7765, "volume": 30251.0}, {"date": "2024-03-15", "close": 29.1938, "volume": 27659.0}, {"date": "2024-03-18", "close": 30.1565, "volume": 26694.0}, {"date": "2024-03-19", "close": 30.1396, "volume": 19609.0}, {"date": "2024-03-20", "close": 30.9419, "volume": 15267.0}, {"date": "2024-03-21", "close": 30.6632, "volume": 30095.0}, {"date": "2024-03-22", "close": 29.4049, "volume": 30489.0}, {"date": "2024-03-25", "close": 28.6871, "volume": 72179.0}, {"date": "2024-03-26", "close": 28.856, "volume": 17573.0}, {"date": "2024-03-27", "close": 28.096, "volume": 50836.0}, {"date": "2024-03-28", "close": 30.2748, "volume": 57493.0}, {"date": "2024-04-01", "close": 30.6294, "volume": 44463.0}, {"date": "2024-04-02", "close": 30.9588, "volume": 12393.0}, {"date": "2024-04-03", "close": 31.8117, "volume": 20444.0}, {"date": "2024-04-04", "close": 31.3726, "volume": 22021.0}, {"date": "2024-04-05", "close": 31.2881, "volume": 10479.0}, {"date": "2024-04-08", "close": 30.7223, "volume": 15711.0}, {"date": "2024-04-09", "close": 29.2023, "volume": 44639.0}, {"date": "2024-04-10", "close": 29.6161, "volume": 10626.0}, {"date": "2024-04-11", "close": 30.2325, "volume": 25881.0}, {"date": "2024-04-12", "close": 29.7596, "volume": 25556.0}, {"date": "2024-04-15", "close": 28.9236, "volume": 28277.0}, {"date": "2024-04-16", "close": 28.628, "volume": 15302.0}, {"date": "2024-04-17", "close": 27.9524, "volume": 19732.0}, {"date": "2024-04-18", "close": 27.6991, "volume": 24292.0}, {"date": "2024-04-19", "close": 27.9609, "volume": 19842.0}, {"date": "2024-04-22", "close": 28.4591, "volume": 27128.0}, {"date": "2024-04-23", "close": 28.9489, "volume": 23624.0}, {"date": "2024-04-24", "close": 27.8933, "volume": 34859.0}, {"date": "2024-04-25", "close": 28.6871, "volume": 18456.0}, {"date": "2024-04-26", "close": 28.6365, "volume": 17146.0}, {"date": "2024-04-29", "close": 28.7969, "volume": 23636.0}, {"date": "2024-04-30", "close": 28.5267, "volume": 23280.0}, {"date": "2024-05-01", "close": 28.7885, "volume": 23772.0}, {"date": "2024-05-02", "close": 29.7427, "volume": 24776.0}, {"date": "2024-05-03", "close": 30.1481, "volume": 16763.0}, {"date": "2024-05-06", "close": 29.7258, "volume": 27676.0}, {"date": "2024-05-07", "close": 31.229, "volume": 33712.0}, {"date": "2024-05-08", "close": 31.4233, "volume": 20132.0}, {"date": "2024-05-09", "close": 33.2558, "volume": 64213.0}, {"date": "2024-05-10", "close": 31.8371, "volume": 30030.0}, {"date": "2024-05-13", "close": 32.5042, "volume": 16988.0}, {"date": "2024-05-14", "close": 31.9299, "volume": 29970.0}, {"date": "2024-05-15", "close": 32.2255, "volume": 23450.0}, {"date": "2024-05-16", "close": 33.222, "volume": 37468.0}, {"date": "2024-05-17", "close": 32.614, "volume": 20376.0}, {"date": "2024-05-20", "close": 32.7744, "volume": 41457.0}, {"date": "2024-05-21", "close": 33.2136, "volume": 22464.0}, {"date": "2024-05-22", "close": 31.0432, "volume": 62298.0}, {"date": "2024-05-23", "close": 31.0432, "volume": 72651.0}, {"date": "2024-05-24", "close": 31.8624, "volume": 22310.0}, {"date": "2024-05-28", "close": 31.6344, "volume": 66284.0}, {"date": "2024-05-29", "close": 31.2121, "volume": 20932.0}, {"date": "2024-05-30", "close": 31.5077, "volume": 19355.0}, {"date": "2024-05-31", "close": 32.158, "volume": 25370.0}, {"date": "2024-06-03", "close": 32.3184, "volume": 38915.0}, {"date": "2024-06-04", "close": 32.462, "volume": 99096.0}, {"date": "2024-06-05", "close": 32.8167, "volume": 25461.0}, {"date": "2024-06-06", "close": 32.462, "volume": 29855.0}, {"date": "2024-06-07", "close": 32.2002, "volume": 24459.0}, {"date": "2024-06-10", "close": 32.8927, "volume": 25791.0}, {"date": "2024-06-11", "close": 31.5584, "volume": 25869.0}, {"date": "2024-06-12", "close": 30.8237, "volume": 27502.0}, {"date": "2024-06-13", "close": 30.0636, "volume": 22635.0}, {"date": "2024-06-14", "close": 29.9032, "volume": 31948.0}, {"date": "2024-06-17", "close": 29.3205, "volume": 18561.0}, {"date": "2024-06-18", "close": 29.5569, "volume": 17108.0}, {"date": "2024-06-20", "close": 30.4859, "volume": 13005.0}, {"date": "2024-06-21", "close": 30.3761, "volume": 18303.0}, {"date": "2024-06-24", "close": 30.1312, "volume": 14148.0}, {"date": "2024-06-25", "close": 30.7054, "volume": 13470.0}, {"date": "2024-06-26", "close": 30.1565, "volume": 10976.0}, {"date": "2024-06-27", "close": 29.6921, "volume": 7545.0}, {"date": "2024-06-28", "close": 29.4809, "volume": 13104.0}, {"date": "2024-07-01", "close": 32.3015, "volume": 58011.0}, {"date": "2024-07-02", "close": 34.9448, "volume": 135052.0}, {"date": "2024-07-03", "close": 34.1256, "volume": 50908.0}, {"date": "2024-07-05", "close": 33.9483, "volume": 39598.0}, {"date": "2024-07-08", "close": 33.0278, "volume": 45494.0}, {"date": "2024-07-09", "close": 32.8167, "volume": 24617.0}, {"date": "2024-07-10", "close": 34.0834, "volume": 22438.0}, {"date": "2024-07-11", "close": 33.5345, "volume": 12985.0}, {"date": "2024-07-12", "close": 33.0616, "volume": 26022.0}, {"date": "2024-07-15", "close": 33.4331, "volume": 11255.0}, {"date": "2024-07-16", "close": 33.2051, "volume": 23091.0}, {"date": "2024-07-17", "close": 32.7829, "volume": 10648.0}, {"date": "2024-07-18", "close": 32.2593, "volume": 15887.0}, {"date": "2024-07-19", "close": 32.0904, "volume": 19842.0}, {"date": "2024-07-22", "close": 32.6731, "volume": 14668.0}, {"date": "2024-07-23", "close": 32.5422, "volume": 15979.0}, {"date": "2024-07-24", "close": 31.7695, "volume": 15414.0}, {"date": "2024-07-25", "close": 31.3219, "volume": 45649.0}, {"date": "2024-07-26", "close": 31.6006, "volume": 9635.0}, {"date": "2024-07-29", "close": 31.5415, "volume": 19425.0}, {"date": "2024-07-30", "close": 30.9166, "volume": 20961.0}, {"date": "2024-07-31", "close": 31.229, "volume": 14773.0}, {"date": "2024-08-01", "close": 30.2579, "volume": 29889.0}, {"date": "2024-08-02", "close": 30.3592, "volume": 43041.0}, {"date": "2024-08-05", "close": 30.3845, "volume": 37288.0}, {"date": "2024-08-06", "close": 33.6949, "volume": 88292.0}, {"date": "2024-08-07", "close": 33.906, "volume": 29135.0}, {"date": "2024-08-08", "close": 33.8469, "volume": 41369.0}, {"date": "2024-08-09", "close": 35.215, "volume": 59455.0}, {"date": "2024-08-12", "close": 38.4071, "volume": 173811.0}, {"date": "2024-08-13", "close": 38.0018, "volume": 62092.0}, {"date": "2024-08-14", "close": 37.6724, "volume": 28015.0}, {"date": "2024-08-15", "close": 37.8329, "volume": 42185.0}, {"date": "2024-08-16", "close": 37.3346, "volume": 32164.0}, {"date": "2024-08-19", "close": 39.7076, "volume": 98466.0}, {"date": "2024-08-20", "close": 40.3663, "volume": 53854.0}, {"date": "2024-08-21", "close": 38.3565, "volume": 47117.0}, {"date": "2024-08-22", "close": 38.4071, "volume": 32968.0}, {"date": "2024-08-23", "close": 39.0489, "volume": 42778.0}, {"date": "2024-08-26", "close": 38.6436, "volume": 31451.0}, {"date": "2024-08-27", "close": 38.728, "volume": 16909.0}, {"date": "2024-08-28", "close": 38.2551, "volume": 23303.0}, {"date": "2024-08-29", "close": 36.8448, "volume": 29127.0}, {"date": "2024-08-30", "close": 38.2045, "volume": 41490.0}, {"date": "2024-09-03", "close": 35.5274, "volume": 64367.0}, {"date": "2024-09-04", "close": 36.5493, "volume": 35163.0}, {"date": "2024-09-05", "close": 36.4648, "volume": 24826.0}, {"date": "2024-09-06", "close": 36.1439, "volume": 69531.0}, {"date": "2024-09-09", "close": 34.8181, "volume": 44857.0}, {"date": "2024-09-10", "close": 35.3754, "volume": 32470.0}, {"date": "2024-09-11", "close": 36.2875, "volume": 21552.0}, {"date": "2024-09-12", "close": 37.1235, "volume": 41917.0}, {"date": "2024-09-13", "close": 36.5577, "volume": 27264.0}, {"date": "2024-09-16", "close": 37.1573, "volume": 19318.0}, {"date": "2024-09-17", "close": 37.1066, "volume": 19890.0}, {"date": "2024-09-18", "close": 37.1573, "volume": 14776.0}, {"date": "2024-09-19", "close": 38.7956, "volume": 51779.0}, {"date": "2024-09-20", "close": 39.3952, "volume": 42460.0}, {"date": "2024-09-23", "close": 38.0271, "volume": 52692.0}, {"date": "2024-09-24", "close": 40.0201, "volume": 39035.0}, {"date": "2024-09-25", "close": 40.8477, "volume": 67956.0}, {"date": "2024-09-26", "close": 41.7513, "volume": 39420.0}, {"date": "2024-09-27", "close": 41.7344, "volume": 43845.0}, {"date": "2024-09-30", "close": 41.253, "volume": 36345.0}, {"date": "2024-10-01", "close": 41.4304, "volume": 51062.0}, {"date": "2024-10-02", "close": 42.562, "volume": 48011.0}, {"date": "2024-10-03", "close": 42.5282, "volume": 66035.0}, {"date": "2024-10-04", "close": 37.6302, "volume": 184491.0}, {"date": "2024-10-07", "close": 37.3684, "volume": 75183.0}, {"date": "2024-10-08", "close": 35.6372, "volume": 80195.0}, {"date": "2024-10-09", "close": 36.6928, "volume": 70119.0}, {"date": "2024-10-10", "close": 37.9004, "volume": 79589.0}, {"date": "2024-10-11", "close": 36.5662, "volume": 49155.0}, {"date": "2024-10-14", "close": 36.4226, "volume": 42368.0}, {"date": "2024-10-15", "close": 35.7977, "volume": 32277.0}, {"date": "2024-10-16", "close": 36.4226, "volume": 31115.0}, {"date": "2024-10-17", "close": 35.8061, "volume": 27306.0}, {"date": "2024-10-18", "close": 36.5746, "volume": 42230.0}, {"date": "2024-10-21", "close": 35.5697, "volume": 42398.0}, {"date": "2024-10-22", "close": 36.9377, "volume": 31207.0}, {"date": "2024-10-23", "close": 35.3501, "volume": 53118.0}, {"date": "2024-10-24", "close": 35.9075, "volume": 28591.0}, {"date": "2024-10-25", "close": 35.4177, "volume": 20891.0}, {"date": "2024-10-28", "close": 34.6323, "volume": 50346.0}, {"date": "2024-10-29", "close": 34.7083, "volume": 22485.0}, {"date": "2024-10-30", "close": 34.4127, "volume": 25210.0}, {"date": "2024-10-31", "close": 34.9701, "volume": 38944.0}, {"date": "2024-11-01", "close": 34.8012, "volume": 20534.0}, {"date": "2024-11-04", "close": 34.3029, "volume": 23347.0}, {"date": "2024-11-05", "close": 35.1728, "volume": 29327.0}, {"date": "2024-11-06", "close": 35.1052, "volume": 36532.0}, {"date": "2024-11-07", "close": 34.9194, "volume": 25674.0}, {"date": "2024-11-08", "close": 35.1981, "volume": 25288.0}, {"date": "2024-11-11", "close": 33.906, "volume": 49220.0}, {"date": "2024-11-12", "close": 33.7118, "volume": 57914.0}, {"date": "2024-11-13", "close": 33.8891, "volume": 62522.0}, {"date": "2024-11-14", "close": 35.2488, "volume": 28407.0}, {"date": "2024-11-15", "close": 36.1186, "volume": 42757.0}, {"date": "2024-11-18", "close": 35.7808, "volume": 18769.0}, {"date": "2024-11-19", "close": 35.8906, "volume": 21124.0}, {"date": "2024-11-20", "close": 35.7217, "volume": 38191.0}, {"date": "2024-11-21", "close": 33.3149, "volume": 106191.0}, {"date": "2024-11-22", "close": 34.2016, "volume": 60653.0}, {"date": "2024-11-25", "close": 34.3958, "volume": 41956.0}, {"date": "2024-11-26", "close": 33.2558, "volume": 27350.0}, {"date": "2024-11-27", "close": 32.6562, "volume": 29970.0}, {"date": "2024-11-29", "close": 32.1748, "volume": 49755.0}, {"date": "2024-12-02", "close": 33.3571, "volume": 58270.0}, {"date": "2024-12-03", "close": 33.4331, "volume": 25962.0}, {"date": "2024-12-04", "close": 32.994, "volume": 25167.0}, {"date": "2024-12-05", "close": 33.4838, "volume": 41073.0}, {"date": "2024-12-06", "close": 33.0278, "volume": 44906.0}, {"date": "2024-12-09", "close": 31.6175, "volume": 52392.0}, {"date": "2024-12-10", "close": 31.8033, "volume": 39713.0}, {"date": "2024-12-11", "close": 30.1903, "volume": 51488.0}, {"date": "2024-12-12", "close": 30.2072, "volume": 37129.0}, {"date": "2024-12-13", "close": 30.1565, "volume": 22987.0}, {"date": "2024-12-16", "close": 29.4556, "volume": 57996.0}, {"date": "2024-12-17", "close": 28.8138, "volume": 67974.0}, {"date": "2024-12-18", "close": 28.5942, "volume": 97423.0}, {"date": "2024-12-19", "close": 27.944, "volume": 118287.0}, {"date": "2024-12-20", "close": 28.8982, "volume": 61595.0}, {"date": "2024-12-23", "close": 29.1685, "volume": 34719.0}, {"date": "2024-12-24", "close": 30.0045, "volume": 40392.0}, {"date": "2024-12-26", "close": 29.8103, "volume": 26395.0}, {"date": "2024-12-27", "close": 29.3289, "volume": 29897.0}, {"date": "2024-12-30", "close": 28.8307, "volume": 56090.0}, {"date": "2024-12-31", "close": 30.5703, "volume": 61025.0}, {"date": "2025-01-02", "close": 31.5415, "volume": 52523.0}, {"date": "2025-01-03", "close": 30.3845, "volume": 57498.0}, {"date": "2025-01-06", "close": 29.7174, "volume": 94142.0}, {"date": "2025-01-07", "close": 30.3592, "volume": 37649.0}, {"date": "2025-01-08", "close": 29.9201, "volume": 31153.0}, {"date": "2025-01-10", "close": 29.6245, "volume": 31472.0}, {"date": "2025-01-13", "close": 29.1009, "volume": 29067.0}, {"date": "2025-01-14", "close": 29.0165, "volume": 26506.0}, {"date": "2025-01-15", "close": 29.16, "volume": 28672.0}, {"date": "2025-01-16", "close": 28.5098, "volume": 21012.0}, {"date": "2025-01-17", "close": 27.8764, "volume": 46511.0}, {"date": "2025-01-21", "close": 28.0622, "volume": 60024.0}, {"date": "2025-01-22", "close": 27.0404, "volume": 85291.0}, {"date": "2025-01-23", "close": 27.0826, "volume": 34934.0}, {"date": "2025-01-24", "close": 26.6941, "volume": 61385.0}, {"date": "2025-01-27", "close": 26.4999, "volume": 23124.0}, {"date": "2025-01-28", "close": 26.1114, "volume": 45537.0}, {"date": "2025-01-29", "close": 26.6688, "volume": 25333.0}, {"date": "2025-01-30", "close": 26.5084, "volume": 19751.0}, {"date": "2025-01-31", "close": 26.1875, "volume": 17826.0}, {"date": "2025-02-03", "close": 25.9848, "volume": 30441.0}, {"date": "2025-02-04", "close": 27.2515, "volume": 30299.0}, {"date": "2025-02-05", "close": 27.2431, "volume": 20103.0}, {"date": "2025-02-06", "close": 27.5386, "volume": 34306.0}, {"date": "2025-02-07", "close": 27.7413, "volume": 23011.0}, {"date": "2025-02-10", "close": 28.4338, "volume": 76770.0}, {"date": "2025-02-11", "close": 28.5098, "volume": 31358.0}, {"date": "2025-02-12", "close": 29.5232, "volume": 50242.0}, {"date": "2025-02-13", "close": 28.6111, "volume": 29287.0}, {"date": "2025-02-14", "close": 28.8222, "volume": 18695.0}, {"date": "2025-02-18", "close": 29.3289, "volume": 28286.0}, {"date": "2025-02-19", "close": 28.3324, "volume": 18096.0}, {"date": "2025-02-20", "close": 28.5858, "volume": 19514.0}, {"date": "2025-02-21", "close": 28.5689, "volume": 28211.0}, {"date": "2025-02-24", "close": 27.792, "volume": 30187.0}, {"date": "2025-02-25", "close": 28.0284, "volume": 15489.0}, {"date": "2025-02-26", "close": 28.6956, "volume": 17847.0}, {"date": "2025-02-27", "close": 28.3578, "volume": 37283.0}, {"date": "2025-02-28", "close": 29.8947, "volume": 50185.0}, {"date": "2025-03-03", "close": 28.4507, "volume": 41887.0}, {"date": "2025-03-04", "close": 28.0875, "volume": 57312.0}, {"date": "2025-03-05", "close": 27.9271, "volume": 49196.0}, {"date": "2025-03-06", "close": 27.792, "volume": 44952.0}, {"date": "2025-03-07", "close": 28.248, "volume": 35689.0}, {"date": "2025-03-10", "close": 27.64, "volume": 67035.0}, {"date": "2025-03-11", "close": 27.4373, "volume": 57365.0}, {"date": "2025-03-12", "close": 28.0538, "volume": 52919.0}, {"date": "2025-03-13", "close": 27.4457, "volume": 13068.0}, {"date": "2025-03-14", "close": 27.5133, "volume": 24788.0}, {"date": "2025-03-17", "close": 28.4, "volume": 30629.0}, {"date": "2025-03-18", "close": 29.84, "volume": 79403.0}, {"date": "2025-03-19", "close": 31.52, "volume": 68301.0}, {"date": "2025-03-20", "close": 31.22, "volume": 28856.0}, {"date": "2025-03-21", "close": 30.76, "volume": 36209.0}, {"date": "2025-03-24", "close": 31.15, "volume": 26994.0}, {"date": "2025-03-25", "close": 31.66, "volume": 14652.0}, {"date": "2025-03-26", "close": 31.26, "volume": 17045.0}, {"date": "2025-03-27", "close": 30.37, "volume": 25065.0}, {"date": "2025-03-28", "close": 30.72, "volume": 22298.0}, {"date": "2025-03-31", "close": 30.65, "volume": 21355.0}, {"date": "2025-04-01", "close": 31.81, "volume": 15680.0}, {"date": "2025-04-02", "close": 31.05, "volume": 22217.0}, {"date": "2025-04-03", "close": 29.58, "volume": 58622.0}, {"date": "2025-04-04", "close": 27.2, "volume": 76487.0}, {"date": "2025-04-07", "close": 28.13, "volume": 68471.0}, {"date": "2025-04-08", "close": 27.73, "volume": 54996.0}, {"date": "2025-04-09", "close": 29.46, "volume": 26669.0}, {"date": "2025-04-10", "close": 28.67, "volume": 34096.0}, {"date": "2025-04-11", "close": 29.54, "volume": 14027.0}, {"date": "2025-04-14", "close": 29.37, "volume": 26789.0}, {"date": "2025-04-15", "close": 28.84, "volume": 14591.0}, {"date": "2025-04-16", "close": 28.92, "volume": 11938.0}, {"date": "2025-04-17", "close": 29.4, "volume": 26498.0}, {"date": "2025-04-21", "close": 29.2, "volume": 14974.0}, {"date": "2025-04-22", "close": 28.22, "volume": 20629.0}, {"date": "2025-04-23", "close": 30.11, "volume": 25889.0}, {"date": "2025-04-24", "close": 30.88, "volume": 23471.0}, {"date": "2025-04-25", "close": 31.13, "volume": 22333.0}, {"date": "2025-04-28", "close": 31.05, "volume": 10358.0}, {"date": "2025-04-29", "close": 31.31, "volume": 9773.0}, {"date": "2025-04-30", "close": 31.13, "volume": 10652.0}, {"date": "2025-05-01", "close": 32.11, "volume": 26769.0}, {"date": "2025-05-02", "close": 32.34, "volume": 12086.0}, {"date": "2025-05-05", "close": 33.85, "volume": 51017.0}, {"date": "2025-05-06", "close": 34.79, "volume": 24757.0}, {"date": "2025-05-07", "close": 34.785, "volume": 13696.0}, {"date": "2025-05-08", "close": 35.23, "volume": 14070.0}, {"date": "2025-05-09", "close": 35.34, "volume": 13134.0}, {"date": "2025-05-12", "close": 38.425, "volume": 65225.0}, {"date": "2025-05-13", "close": 38.74, "volume": 34012.0}, {"date": "2025-05-14", "close": 37.61, "volume": 18497.0}, {"date": "2025-05-15", "close": 37.49, "volume": 17843.0}, {"date": "2025-05-16", "close": 38.75, "volume": 34946.0}, {"date": "2025-05-19", "close": 37.85, "volume": 41768.0}, {"date": "2025-05-20", "close": 38.99, "volume": 14528.0}, {"date": "2025-05-21", "close": 38.95, "volume": 24706.0}, {"date": "2025-05-22", "close": 38.29, "volume": 14361.0}, {"date": "2025-05-23", "close": 37.83, "volume": 10530.0}, {"date": "2025-05-27", "close": 37.84, "volume": 17283.0}, {"date": "2025-05-28", "close": 37.65, "volume": 7901.0}, {"date": "2025-05-29", "close": 38.2, "volume": 13617.0}, {"date": "2025-05-30", "close": 38.33, "volume": 15422.0}, {"date": "2025-06-02", "close": 38.56, "volume": 16144.0}, {"date": "2025-06-03", "close": 38.88, "volume": 30288.0}, {"date": "2025-06-04", "close": 39.26, "volume": 13046.0}, {"date": "2025-06-05", "close": 40.58, "volume": 49176.0}, {"date": "2025-06-06", "close": 40.85, "volume": 14279.0}, {"date": "2025-06-09", "close": 41.19, "volume": 28332.0}, {"date": "2025-06-10", "close": 41.3, "volume": 31330.0}, {"date": "2025-06-11", "close": 43.23, "volume": 33869.0}, {"date": "2025-06-12", "close": 43.6, "volume": 20792.0}, {"date": "2025-06-13", "close": 43.61, "volume": 20070.0}, {"date": "2025-06-16", "close": 44.52, "volume": 54946.0}, {"date": "2025-06-17", "close": 45.03, "volume": 48207.0}, {"date": "2025-06-18", "close": 45.69, "volume": 109080.0}, {"date": "2025-06-20", "close": 44.78, "volume": 59252.0}, {"date": "2025-06-23", "close": 46.25, "volume": 52798.0}, {"date": "2025-06-24", "close": 47.64, "volume": 54804.0}, {"date": "2025-06-25", "close": 46.78, "volume": 63657.0}, {"date": "2025-06-26", "close": 45.72, "volume": 45721.0}, {"date": "2025-06-27", "close": 45.53, "volume": 26811.0}, {"date": "2025-06-30", "close": 44.72, "volume": 48412.0}, {"date": "2025-07-01", "close": 45.57, "volume": 46276.0}, {"date": "2025-07-02", "close": 46.39, "volume": 42997.0}, {"date": "2025-07-03", "close": 47.505, "volume": 19182.0}, {"date": "2025-07-07", "close": 48.06, "volume": 60854.0}, {"date": "2025-07-08", "close": 50.01, "volume": 123884.0}, {"date": "2025-07-09", "close": 46.89, "volume": 64802.0}, {"date": "2025-07-10", "close": 47.3, "volume": 37524.0}, {"date": "2025-07-11", "close": 49.11, "volume": 47272.0}, {"date": "2025-07-14", "close": 48.53, "volume": 40860.0}, {"date": "2025-07-15", "close": 48.06, "volume": 42576.0}, {"date": "2025-07-16", "close": 48.67, "volume": 32158.0}, {"date": "2025-07-17", "close": 49.55, "volume": 36619.0}, {"date": "2025-07-18", "close": 49.42, "volume": 30410.0}, {"date": "2025-07-21", "close": 49.56, "volume": 36174.0}, {"date": "2025-07-22", "close": 50.55, "volume": 30530.0}, {"date": "2025-07-23", "close": 50.99, "volume": 56677.0}, {"date": "2025-07-24", "close": 51.89, "volume": 22544.0}, {"date": "2025-07-25", "close": 51.765, "volume": 30094.0}, {"date": "2025-07-28", "close": 51.72, "volume": 22366.0}, {"date": "2025-07-29", "close": 52.74, "volume": 61522.0}, {"date": "2025-07-30", "close": 51.41, "volume": 33597.0}, {"date": "2025-07-31", "close": 51.75, "volume": 28528.0}, {"date": "2025-08-01", "close": 51.44, "volume": 45700.0}, {"date": "2025-08-04", "close": 51.365, "volume": 23427.0}, {"date": "2025-08-05", "close": 52.44, "volume": 30181.0}, {"date": "2025-08-06", "close": 53.0, "volume": 48249.0}, {"date": "2025-08-07", "close": 51.265, "volume": 36432.0}, {"date": "2025-08-08", "close": 49.93, "volume": 25157.0}, {"date": "2025-08-11", "close": 49.865, "volume": 24349.0}, {"date": "2025-08-12", "close": 51.325, "volume": 30545.0}, {"date": "2025-08-13", "close": 56.46, "volume": 153628.0}, {"date": "2025-08-14", "close": 56.03, "volume": 34023.0}, {"date": "2025-08-15", "close": 59.75, "volume": 94154.0}, {"date": "2025-08-18", "close": 60.72, "volume": 60964.0}, {"date": "2025-08-19", "close": 61.59, "volume": 79644.0}, {"date": "2025-08-20", "close": 62.9, "volume": 67400.0}, {"date": "2025-08-21", "close": 63.37, "volume": 68760.0}, {"date": "2025-08-22", "close": 64.6, "volume": 58614.0}, {"date": "2025-08-25", "close": 62.04, "volume": 79917.0}, {"date": "2025-08-26", "close": 63.43, "volume": 50804.0}, {"date": "2025-08-27", "close": 62.17, "volume": 29618.0}, {"date": "2025-08-28", "close": 62.08, "volume": 30611.0}, {"date": "2025-08-29", "close": 62.27, "volume": 34025.0}, {"date": "2025-09-02", "close": 61.045, "volume": 34077.0}, {"date": "2025-09-03", "close": 61.44, "volume": 59541.0}, {"date": "2025-09-04", "close": 61.77, "volume": 28352.0}, {"date": "2025-09-05", "close": 61.89, "volume": 21095.0}, {"date": "2025-09-08", "close": 64.39, "volume": 55577.0}, {"date": "2025-09-09", "close": 62.17, "volume": 43661.0}, {"date": "2025-09-10", "close": 61.945, "volume": 43764.0}, {"date": "2025-09-11", "close": 63.1, "volume": 32198.0}, {"date": "2025-09-12", "close": 63.965, "volume": 31436.0}, {"date": "2025-09-15", "close": 63.625, "volume": 39580.0}, {"date": "2025-09-16", "close": 61.82, "volume": 26712.0}, {"date": "2025-09-17", "close": 63.57, "volume": 42823.0}, {"date": "2025-09-18", "close": 63.65, "volume": 30785.0}, {"date": "2025-09-19", "close": 62.54, "volume": 31882.0}, {"date": "2025-09-22", "close": 65.06, "volume": 44042.0}, {"date": "2025-09-23", "close": 62.34, "volume": 100975.0}, {"date": "2025-09-24", "close": 61.3, "volume": 33269.0}, {"date": "2025-09-25", "close": 62.32, "volume": 32149.0}, {"date": "2025-09-26", "close": 61.98, "volume": 20954.0}, {"date": "2025-09-29", "close": 59.42, "volume": 101847.0}, {"date": "2025-09-30", "close": 59.61, "volume": 45787.0}, {"date": "2025-10-01", "close": 60.72, "volume": 41208.0}, {"date": "2025-10-02", "close": 58.28, "volume": 42756.0}, {"date": "2025-10-03", "close": 57.78, "volume": 41601.0}, {"date": "2025-10-06", "close": 57.475, "volume": 36962.0}, {"date": "2025-10-07", "close": 56.49, "volume": 55101.0}, {"date": "2025-10-08", "close": 56.065, "volume": 59833.0}, {"date": "2025-10-09", "close": 56.235, "volume": 33119.0}, {"date": "2025-10-10", "close": 53.4, "volume": 30817.0}, {"date": "2025-10-13", "close": 58.04, "volume": 68574.0}, {"date": "2025-10-14", "close": 56.2, "volume": 35717.0}, {"date": "2025-10-15", "close": 56.43, "volume": 19928.0}, {"date": "2025-10-16", "close": 55.55, "volume": 21292.0}, {"date": "2025-10-17", "close": 55.52, "volume": 27877.0}, {"date": "2025-10-20", "close": 55.085, "volume": 26979.0}, {"date": "2025-10-21", "close": 54.48, "volume": 16232.0}, {"date": "2025-10-22", "close": 55.0, "volume": 26340.0}, {"date": "2025-10-23", "close": 55.7, "volume": 41417.0}, {"date": "2025-10-24", "close": 55.47, "volume": 19310.0}, {"date": "2025-10-27", "close": 54.92, "volume": 22001.0}, {"date": "2025-10-28", "close": 57.04, "volume": 42853.0}, {"date": "2025-10-29", "close": 56.19, "volume": 26919.0}, {"date": "2025-10-30", "close": 58.39, "volume": 21759.0}, {"date": "2025-10-31", "close": 57.54, "volume": 20324.0}, {"date": "2025-11-03", "close": 59.74, "volume": 34053.0}, {"date": "2025-11-04", "close": 56.8, "volume": 33082.0}, {"date": "2025-11-05", "close": 59.15, "volume": 44924.0}, {"date": "2025-11-06", "close": 56.92, "volume": 59904.0}, {"date": "2025-11-07", "close": 57.91, "volume": 22884.0}, {"date": "2025-11-10", "close": 58.83, "volume": 47029.0}, {"date": "2025-11-11", "close": 59.57, "volume": 32549.0}, {"date": "2025-11-12", "close": 61.19, "volume": 29732.0}, {"date": "2025-11-13", "close": 60.19, "volume": 25512.0}, {"date": "2025-11-14", "close": 59.735, "volume": 17391.0}, {"date": "2025-11-17", "close": 61.55, "volume": 45134.0}, {"date": "2025-11-18", "close": 55.76, "volume": 71840.0}, {"date": "2025-11-19", "close": 59.36, "volume": 73485.0}, {"date": "2025-11-20", "close": 57.52, "volume": 41949.0}, {"date": "2025-11-21", "close": 57.92, "volume": 44445.0}, {"date": "2025-11-24", "close": 58.45, "volume": 28805.0}, {"date": "2025-11-25", "close": 58.97, "volume": 36071.0}, {"date": "2025-11-26", "close": 59.87, "volume": 18079.0}, {"date": "2025-11-28", "close": 60.29, "volume": 18765.0}, {"date": "2025-12-01", "close": 60.47, "volume": 57152.0}, {"date": "2025-12-02", "close": 61.675, "volume": 36530.0}, {"date": "2025-12-03", "close": 61.74, "volume": 56921.0}, {"date": "2025-12-04", "close": 62.47, "volume": 31332.0}, {"date": "2025-12-05", "close": 61.78, "volume": 28835.0}, {"date": "2025-12-08", "close": 61.435, "volume": 50220.0}, {"date": "2025-12-09", "close": 58.83, "volume": 38334.0}, {"date": "2025-12-10", "close": 59.0, "volume": 29636.0}, {"date": "2025-12-11", "close": 58.19, "volume": 23104.0}, {"date": "2025-12-12", "close": 55.14, "volume": 44688.0}, {"date": "2025-12-15", "close": 55.88, "volume": 50660.0}, {"date": "2025-12-16", "close": 56.18, "volume": 33204.0}, {"date": "2025-12-17", "close": 54.57, "volume": 31297.0}, {"date": "2025-12-18", "close": 54.06, "volume": 29009.0}, {"date": "2025-12-19", "close": 54.01, "volume": 36373.0}, {"date": "2025-12-22", "close": 54.7, "volume": 31400.0}, {"date": "2025-12-23", "close": 54.56, "volume": 37811.0}, {"date": "2025-12-24", "close": 54.47, "volume": 13277.0}, {"date": "2025-12-26", "close": 54.41, "volume": 24416.0}, {"date": "2025-12-29", "close": 56.455, "volume": 46053.0}, {"date": "2025-12-30", "close": 55.04, "volume": 33692.0}, {"date": "2025-12-31", "close": 54.6, "volume": 45744.0}, {"date": "2026-01-02", "close": 54.22, "volume": 31498.0}, {"date": "2026-01-05", "close": 54.1, "volume": 25286.0}, {"date": "2026-01-06", "close": 54.55, "volume": 32352.0}, {"date": "2026-01-07", "close": 55.74, "volume": 39195.0}, {"date": "2026-01-08", "close": 54.95, "volume": 51764.0}, {"date": "2026-01-09", "close": 55.06, "volume": 36379.0}, {"date": "2026-01-12", "close": 55.36, "volume": 40839.0}, {"date": "2026-01-13", "close": 54.1, "volume": 38992.0}, {"date": "2026-01-14", "close": 55.35, "volume": 43346.0}, {"date": "2026-01-15", "close": 55.15, "volume": 19432.0}, {"date": "2026-01-16", "close": 53.87, "volume": 33952.0}, {"date": "2026-01-20", "close": 52.65, "volume": 30181.0}, {"date": "2026-01-21", "close": 52.51, "volume": 39899.0}, {"date": "2026-01-22", "close": 53.77, "volume": 20194.0}, {"date": "2026-01-23", "close": 53.34, "volume": 20294.0}, {"date": "2026-01-26", "close": 54.72, "volume": 14556.0}, {"date": "2026-01-27", "close": 55.65, "volume": 15346.0}, {"date": "2026-01-28", "close": 56.87, "volume": 30739.0}, {"date": "2026-01-29", "close": 58.0, "volume": 30235.0}, {"date": "2026-01-30", "close": 57.18, "volume": 31205.0}, {"date": "2026-02-02", "close": 56.52, "volume": 32128.0}, {"date": "2026-02-03", "close": 55.35, "volume": 33860.0}, {"date": "2026-02-04", "close": 53.41, "volume": 46564.0}, {"date": "2026-02-05", "close": 53.1, "volume": 29594.0}, {"date": "2026-02-06", "close": 53.5, "volume": 29752.0}, {"date": "2026-02-09", "close": 53.5, "volume": 26641.0}, {"date": "2026-02-10", "close": 56.68, "volume": 40093.0}, {"date": "2026-02-11", "close": 57.46, "volume": 49227.0}, {"date": "2026-02-12", "close": 55.56, "volume": 25651.0}, {"date": "2026-02-13", "close": 56.55, "volume": 13056.0}, {"date": "2026-02-17", "close": 58.9, "volume": 68291.0}, {"date": "2026-02-18", "close": 58.94, "volume": 44146.0}, {"date": "2026-02-19", "close": 59.84, "volume": 56696.0}, {"date": "2026-02-20", "close": 60.88, "volume": 60035.0}, {"date": "2026-02-23", "close": 61.0, "volume": 37486.0}, {"date": "2026-02-24", "close": 62.42, "volume": 36317.0}, {"date": "2026-02-25", "close": 62.99, "volume": 110333.0}, {"date": "2026-02-26", "close": 65.54, "volume": 128872.0}, {"date": "2026-02-27", "close": 68.74, "volume": 76211.0}, {"date": "2026-03-02", "close": 69.82, "volume": 124496.0}, {"date": "2026-03-03", "close": 66.87, "volume": 124714.0}, {"date": "2026-03-04", "close": 68.45, "volume": 55264.0}, {"date": "2026-03-05", "close": 68.02, "volume": 148668.0}, {"date": "2026-03-06", "close": 64.76, "volume": 112951.0}, {"date": "2026-03-09", "close": 65.63, "volume": 80338.0}, {"date": "2026-03-10", "close": 66.23, "volume": 55936.0}, {"date": "2026-03-11", "close": 67.71, "volume": 53475.0}, {"date": "2026-03-12", "close": 65.34, "volume": 69644.0}, {"date": "2026-03-13", "close": 63.0, "volume": 39634.0}, {"date": "2026-03-16", "close": 66.585, "volume": 96555.0}, {"date": "2026-03-17", "close": 68.575, "volume": 50746.0}, {"date": "2026-03-18", "close": 68.58, "volume": 79612.0}, {"date": "2026-03-19", "close": 70.37, "volume": 96589.0}, {"date": "2026-03-20", "close": 65.5, "volume": 79349.0}, {"date": "2026-03-23", "close": 66.21, "volume": 74608.0}, {"date": "2026-03-24", "close": 67.99, "volume": 110673.0}, {"date": "2026-03-25", "close": 62.73, "volume": 131523.0}, {"date": "2026-03-26", "close": 62.61, "volume": 105785.0}, {"date": "2026-03-27", "close": 60.81, "volume": 84486.0}, {"date": "2026-03-30", "close": 62.02, "volume": 253904.0}, {"date": "2026-03-31", "close": 66.85, "volume": 114900.0}, {"date": "2026-04-01", "close": 67.37, "volume": 287271.0}, {"date": "2026-04-02", "close": 67.28, "volume": 105638.0}, {"date": "2026-04-06", "close": 67.69, "volume": 90398.0}, {"date": "2026-04-07", "close": 65.11, "volume": 96219.0}, {"date": "2026-04-08", "close": 69.23, "volume": 117867.0}, {"date": "2026-04-09", "close": 66.65, "volume": 63542.0}, {"date": "2026-04-10", "close": 68.2, "volume": 102309.0}, {"date": "2026-04-13", "close": 69.35, "volume": 105731.0}, {"date": "2026-04-14", "close": 69.92, "volume": 42165.0}, {"date": "2026-04-15", "close": 70.84, "volume": 53904.0}, {"date": "2026-04-16", "close": 72.0, "volume": 58075.0}, {"date": "2026-04-17", "close": 72.18, "volume": 137768.0}, {"date": "2026-04-20", "close": 70.48, "volume": 75807.0}, {"date": "2026-04-21", "close": 67.35, "volume": 51374.0}, {"date": "2026-04-22", "close": 68.5, "volume": 48806.0}, {"date": "2026-04-23", "close": 68.725, "volume": 50373.0}, {"date": "2026-04-24", "close": 68.03, "volume": 56423.0}, {"date": "2026-04-27", "close": 69.42, "volume": 58025.0}, {"date": "2026-04-28", "close": 71.565, "volume": 30309.0}, {"date": "2026-04-29", "close": 70.77, "volume": 85178.0}, {"date": "2026-04-30", "close": 70.01, "volume": 38863.0}, {"date": "2026-05-01", "close": 70.57, "volume": 70465.0}, {"date": "2026-05-04", "close": 68.4, "volume": 101738.0}, {"date": "2026-05-05", "close": 72.07, "volume": 74808.0}, {"date": "2026-05-06", "close": 74.5, "volume": 62854.0}, {"date": "2026-05-07", "close": 72.28, "volume": 38454.0}, {"date": "2026-05-08", "close": 73.19, "volume": 28034.0}, {"date": "2026-05-11", "close": 71.57, "volume": 41006.0}, {"date": "2026-05-12", "close": 71.85, "volume": 34517.0}, {"date": "2026-05-13", "close": 70.87, "volume": 44303.0}, {"date": "2026-05-14", "close": 69.96, "volume": 37684.0}, {"date": "2026-05-15", "close": 69.64, "volume": 67520.0}, {"date": "2026-05-18", "close": 69.86, "volume": 56490.0}, {"date": "2026-05-19", "close": 67.03, "volume": 72452.0}, {"date": "2026-05-20", "close": 71.2, "volume": 46520.0}, {"date": "2026-05-21", "close": 74.93, "volume": 112687.0}, {"date": "2026-05-22", "close": 65.21, "volume": 170446.0}, {"date": "2026-05-26", "close": 65.32, "volume": 113390.0}, {"date": "2026-05-27", "close": 66.0, "volume": 64670.0}, {"date": "2026-05-28", "close": 65.21, "volume": 86011.0}, {"date": "2026-05-29", "close": 63.7, "volume": 49214.0}, {"date": "2026-06-01", "close": 66.15, "volume": 207243.0}, {"date": "2026-06-02", "close": 65.81, "volume": 39596.0}, {"date": "2026-06-03", "close": 65.25, "volume": 32460.0}, {"date": "2026-06-04", "close": 66.0, "volume": 63428.0}, {"date": "2026-06-05", "close": 66.43, "volume": 76035.0}, {"date": "2026-06-08", "close": 66.91, "volume": 86129.0}, {"date": "2026-06-09", "close": 67.08, "volume": 35859.0}, {"date": "2026-06-10", "close": 66.06, "volume": 51750.0}, {"date": "2026-06-11", "close": 67.83, "volume": 41423.0}, {"date": "2026-06-12", "close": 71.52, "volume": 181283.0}, {"date": "2026-06-15", "close": 71.83, "volume": 50481.0}, {"date": "2026-06-16", "close": 69.44, "volume": 61539.0}, {"date": "2026-06-17", "close": 68.56, "volume": 69457.0}, {"date": "2026-06-18", "close": 68.6, "volume": 115856.0}, {"date": "2026-06-22", "close": 68.91, "volume": 67255.0}, {"date": "2026-06-23", "close": 68.69, "volume": 29228.0}, {"date": "2026-06-24", "close": 68.26, "volume": 77143.0}, {"date": "2026-06-25", "close": 67.81, "volume": 49354.0}, {"date": "2026-06-26", "close": 66.35, "volume": 48767.0}, {"date": "2026-06-29", "close": 66.5, "volume": 58541.0}, {"date": "2026-06-30", "close": 66.37, "volume": 48998.0}, {"date": "2026-07-01", "close": 66.43, "volume": 62827.0}, {"date": "2026-07-02", "close": 66.38, "volume": 59506.0}, {"date": "2026-07-06", "close": 68.82, "volume": 51449.0}, {"date": "2026-07-07", "close": 68.15, "volume": 48235.0}, {"date": "2026-07-08", "close": 69.19, "volume": 49394.0}, {"date": "2026-07-09", "close": 68.98, "volume": 66384.0}, {"date": "2026-07-10", "close": 70.21, "volume": 43815.0}, {"date": "2026-07-13", "close": 71.32, "volume": 48442.0}, {"date": "2026-07-14", "close": 71.71, "volume": 49521.0}, {"date": "2026-07-15", "close": 71.45, "volume": 42667.0}, {"date": "2026-07-16", "close": 71.73, "volume": 48351.0}, {"date": "2026-07-17", "close": 69.23, "volume": 49941.0}, {"date": "2026-07-20", "close": 69.8, "volume": 40891.0}, {"date": "2026-07-21", "close": 72.95, "volume": 49710.0}, {"date": "2026-07-22", "close": 73.76, "volume": 57855.0}, {"date": "2026-07-23", "close": 75.67, "volume": 36288.0}, {"date": "2026-07-24", "close": 76.99, "volume": 62749.0}, {"date": "2026-07-27", "close": 76.11, "volume": 40372.0}, {"date": "2026-07-28", "close": 76.21, "volume": 49795.0}, {"date": "2026-07-29", "close": 75.99, "volume": 53357.0}, {"date": "2026-07-30", "close": 79.39, "volume": 25964.0}, {"date": "2026-07-31", "close": 78.94, "volume": 36383.0}, {"date": "2026-08-03", "close": 78.39, "volume": 50709.0}, {"date": "2026-08-04", "close": 77.45, "volume": 45741.0}, {"date": "2026-08-05", "close": 75.57, "volume": 79117.0}, {"date": "2026-08-06", "close": 76.89, "volume": 21256.0}, {"date": "2026-08-07", "close": 75.29, "volume": 28430.0}, {"date": "2026-08-10", "close": 74.84, "volume": 30904.0}, {"date": "2026-08-11", "close": 72.02, "volume": 63923.0}, {"date": "2026-08-12", "close": 74.48, "volume": 34132.0}, {"date": "2026-08-13", "close": 73.59, "volume": 68510.0}, {"date": "2026-08-14", "close": 73.8, "volume": 72587.0}, {"date": "2026-08-17", "close": 77.17, "volume": 60757.0}, {"date": "2026-08-18", "close": 72.82, "volume": 40507.0}, {"date": "2026-08-19", "close": 74.55, "volume": 31822.0}, {"date": "2026-08-20", "close": 75.02, "volume": 15988.0}, {"date": "2026-08-21", "close": 75.03, "volume": 43038.0}, {"date": "2026-08-24", "close": 76.79, "volume": 38824.0}, {"date": "2026-08-25", "close": 77.0, "volume": 32332.0}, {"date": "2026-08-26", "close": 74.43, "volume": 34614.0}, {"date": "2026-08-27", "close": 76.44, "volume": 23762.0}], "refreshing": true}