{"ticker": "EYPT", "overview": {"cik": "1314102", "ticker": "EYPT", "name": "EyePoint, Inc.", "industry": "Laboratory Analytical Instruments", "country": "United States", "sic": "3826", "announcements": [{"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001429932-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001530968-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-353308", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003689", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-004955", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0001193125-26-335176", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335037", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333821", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001390", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324866", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002491", "price_sensitive": false}, {"form": "144/A", "date": "2026-07-22", "title": "Form 144/A", "accession": "0001959173-26-005330", "price_sensitive": false}, {"form": "144/A", "date": "2026-07-22", "title": "Form 144/A", "accession": "0001959173-26-005318", "price_sensitive": false}, {"form": "144", "date": "2026-07-21", "title": "Notice of proposed sale", "accession": "0001959173-26-005309", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-307792", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001630864-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002013623-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-276688", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-03", "title": "Form SCHEDULE 13G", "accession": "0001831942-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0001429932-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062616", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-222750", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-002911", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211870", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-207537", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 52258.0, "sell_n": 0, "sell_sum": 0, "net": 52258.0, "insiders": 1, "first_date": "2026-08-18", "last_date": "2026-08-18"}, "metrics": {"ticker": "EYPT", "has_prices": true, "as_of": "2026-08-17", "last": 4.87, "prev_close": 14.75, "change": -9.879999999999999, "change_pct": -0.6698305084745763, "session_volume": 52268280.0, "vwap_5": 6.057073928376959, "vwap_20": 8.007585030359882, "vwap_60": 10.10737445278251, "vwap_250": 12.635787006137669, "high_52w": 18.85, "low_52w": 4.87, "avg_volume_20": 4331620.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001594", "src": "13DG", "ticker": "EYPT", "cik": "1314102", "company": "EyePoint, Inc.", "company_raw": "EyePoint, Inc.", "who": "EyePoint, Inc.", "who_key": "EyePoint, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "EyePoint, Inc. moves to a 4.99% passive stake in EYPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1314102/0002100119-26-001594-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5268}, {"id": "13DG-0001214659-26-013297", "src": "13DG", "ticker": "EYPT", "cik": "1314102", "company": "EyePoint, Inc.", "company_raw": "EyePoint, Inc.", "who": "EyePoint, Inc.", "who_key": "EyePoint, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "EyePoint, Inc. takes a 9.6% passive stake in EYPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1314102/0001214659-26-013297-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9588}, {"id": "13DG-0001274173-26-000222", "src": "13DG", "ticker": "EYPT", "cik": "1314102", "company": "EyePoint, Inc.", "company_raw": "EyePoint, Inc.", "who": "EyePoint, Inc.", "who_key": "EyePoint, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "EyePoint, Inc. takes a 10.9% passive stake in EYPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1314102/0001274173-26-000222-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91668}, {"id": "0001429932-26-000010", "src": "INSIDERS", "ticker": "EYPT", "cik": "1314102", "company": "EyePoint, Inc.", "company_raw": "EyePoint, Inc.", "who": "George Elston", "who_key": "Elston George", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CFO files routine paperwork on EYPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1429932/000142993226000010/0001429932-26-000010-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107508}, {"id": "0001530968-26-000004", "src": "INSIDERS", "ticker": "EYPT", "cik": "1314102", "company": "EyePoint, Inc.", "company_raw": "EyePoint, Inc.", "who": "Karen L. Zaderej", "who_key": "Zaderej Karen L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52258.0, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "EYPT lands a director's $52K", "source_url": "https://www.sec.gov/Archives/edgar/data/1530968/000153096826000004/0001530968-26-000004-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110388}, {"id": "13DG-0001172661-26-003689", "src": "13DG", "ticker": "EYPT", "cik": "1314102", "company": "EyePoint, Inc.", "company_raw": "EyePoint, Inc.", "who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Cormorant Asset Management, LP moves to a 8.35% passive stake in EYPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1583977/0001172661-26-003689-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0000919574-26-004955", "src": "13DG", "ticker": "EYPT", "cik": "1314102", "company": "EyePoint, Inc.", "company_raw": "EyePoint, Inc.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Adage Capital Management, L.P. takes a 5.71% passive stake in EYPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004955-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119028}, {"id": "13DG-0002100119-26-001390", "src": "13DG", "ticker": "EYPT", "cik": "1314102", "company": "EyePoint, Inc.", "company_raw": "EyePoint, Inc.", "who": "EyePoint, Inc.", "who_key": "EyePoint, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "EyePoint, Inc. takes a 5.03% passive stake in EYPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1314102/0002100119-26-001390-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0002012383-26-002491", "src": "13DG", "ticker": "EYPT", "cik": "1314102", "company": "EyePoint, Inc.", "company_raw": "EyePoint, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.7% passive stake in EYPT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002491-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0001831942-26-000028", "src": "13DG", "ticker": "EYPT", "cik": "1314102", "company": "EyePoint, Inc.", "company_raw": "EyePoint, Inc.", "who": "Commodore Capital LP", "who_key": "Commodore Capital LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Commodore Capital LP takes a 5.1% passive stake in EYPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1831942/0001831942-26-000028-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-05-27", "mins": 229908}, {"id": "13DG-0001104659-26-062616", "src": "13DG", "ticker": "EYPT", "cik": "1314102", "company": "EyePoint, Inc.", "company_raw": "EyePoint, Inc.", "who": "EyePoint, Inc.", "who_key": "EyePoint, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "EyePoint, Inc. moves to a 3.8% passive stake in EYPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1314102/0001104659-26-062616-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0000919574-26-002911", "src": "13DG", "ticker": "EYPT", "cik": "1314102", "company": "EyePoint, Inc.", "company_raw": "EyePoint, Inc.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Adage Capital Management, L.P. moves to a 3.96% passive stake in EYPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002911-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250068}], "recent_buys": [{"id": "0001530968-26-000004", "src": "INSIDERS", "ticker": "EYPT", "cik": "1314102", "company": "EyePoint, Inc.", "company_raw": "EyePoint, Inc.", "who": "Karen L. Zaderej", "who_key": "Zaderej Karen L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52258.0, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "EYPT lands a director's $52K", "source_url": "https://www.sec.gov/Archives/edgar/data/1530968/000153096826000004/0001530968-26-000004-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110388}], "institutional": [{"id": "13DG-0002100119-26-001594", "src": "13DG", "ticker": "EYPT", "cik": "1314102", "company": "EyePoint, Inc.", "company_raw": "EyePoint, Inc.", "who": "EyePoint, Inc.", "who_key": "EyePoint, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "EyePoint, Inc. moves to a 4.99% passive stake in EYPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1314102/0002100119-26-001594-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5268}, {"id": "13DG-0001214659-26-013297", "src": "13DG", "ticker": "EYPT", "cik": "1314102", "company": "EyePoint, Inc.", "company_raw": "EyePoint, Inc.", "who": "EyePoint, Inc.", "who_key": "EyePoint, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "EyePoint, Inc. takes a 9.6% passive stake in EYPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1314102/0001214659-26-013297-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9588}, {"id": "13DG-0001274173-26-000222", "src": "13DG", "ticker": "EYPT", "cik": "1314102", "company": "EyePoint, Inc.", "company_raw": "EyePoint, Inc.", "who": "EyePoint, Inc.", "who_key": "EyePoint, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "EyePoint, Inc. takes a 10.9% passive stake in EYPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1314102/0001274173-26-000222-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91668}, {"id": "13DG-0001172661-26-003689", "src": "13DG", "ticker": "EYPT", "cik": "1314102", "company": "EyePoint, Inc.", "company_raw": "EyePoint, Inc.", "who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Cormorant Asset Management, LP moves to a 8.35% passive stake in EYPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1583977/0001172661-26-003689-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0000919574-26-004955", "src": "13DG", "ticker": "EYPT", "cik": "1314102", "company": "EyePoint, Inc.", "company_raw": "EyePoint, Inc.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Adage Capital Management, L.P. takes a 5.71% passive stake in EYPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004955-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119028}, {"id": "13DG-0002100119-26-001390", "src": "13DG", "ticker": "EYPT", "cik": "1314102", "company": "EyePoint, Inc.", "company_raw": "EyePoint, Inc.", "who": "EyePoint, Inc.", "who_key": "EyePoint, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "EyePoint, Inc. takes a 5.03% passive stake in EYPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1314102/0002100119-26-001390-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0002012383-26-002491", "src": "13DG", "ticker": "EYPT", "cik": "1314102", "company": "EyePoint, Inc.", "company_raw": "EyePoint, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.7% passive stake in EYPT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002491-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0001831942-26-000028", "src": "13DG", "ticker": "EYPT", "cik": "1314102", "company": "EyePoint, Inc.", "company_raw": "EyePoint, Inc.", "who": "Commodore Capital LP", "who_key": "Commodore Capital LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Commodore Capital LP takes a 5.1% passive stake in EYPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1831942/0001831942-26-000028-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-05-27", "mins": 229908}, {"id": "13DG-0001104659-26-062616", "src": "13DG", "ticker": "EYPT", "cik": "1314102", "company": "EyePoint, Inc.", "company_raw": "EyePoint, Inc.", "who": "EyePoint, Inc.", "who_key": "EyePoint, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "EyePoint, Inc. moves to a 3.8% passive stake in EYPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1314102/0001104659-26-062616-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0000919574-26-002911", "src": "13DG", "ticker": "EYPT", "cik": "1314102", "company": "EyePoint, Inc.", "company_raw": "EyePoint, Inc.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Adage Capital Management, L.P. moves to a 3.96% passive stake in EYPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002911-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250068}], "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": "EyePoint, Inc. - Common Stock", "new_value": "EyePoint, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001314102", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001314102", "applied": 1, "detected_at": "2026-10-24T10:54:27.721043"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "14.7500", "new_value": "4.8700", "effective": "2026-08-17", "evidence": "EYPT moved 3:1 in one session on 2026-08-17 \u2014 a clean 3:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.275364"}]}, "key_people": [{"who": "Karen L. Zaderej", "who_key": "Zaderej Karen L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 52258.0, "sold": 0, "net": 52258.0, "trades": 1, "top_score": 39.8, "lean": "buying", "history": [{"action": "BUY", "amount": 52258.0, "date": "2026-08-18", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1530968/000153096826000004/0001530968-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 52258.0, "date": "2026-08-18", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1530968/000153096826000004/0001530968-26-000004-index.htm"}}], "activity": [{"date": "2026-08-18", "net": 52258.0}], "announcements": [{"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001429932-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001530968-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-353308", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003689", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-004955", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0001193125-26-335176", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335037", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333821", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001390", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324866", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002491", "price_sensitive": false}, {"form": "144/A", "date": "2026-07-22", "title": "Form 144/A", "accession": "0001959173-26-005330", "price_sensitive": false}, {"form": "144/A", "date": "2026-07-22", "title": "Form 144/A", "accession": "0001959173-26-005318", "price_sensitive": false}, {"form": "144", "date": "2026-07-21", "title": "Notice of proposed sale", "accession": "0001959173-26-005309", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-307792", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001630864-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002013623-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-276688", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-03", "title": "Form SCHEDULE 13G", "accession": "0001831942-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0001429932-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062616", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-222750", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-002911", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211870", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-207537", "price_sensitive": true}], "performance": {"ticker": "EYPT", "has_prices": true, "summary": null, "buys": [{"who": "Zaderej Karen L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52258.0, "date": "2026-08-18", "score": 39.8, "ref_price": null, "return": null}]}, "price_series": [{"date": "2016-08-08", "close": 39.2, "volume": 3878.0}, {"date": "2016-08-09", "close": 40.0, "volume": 13082.0}, {"date": "2016-08-10", "close": 39.1, "volume": 2118.0}, {"date": "2016-08-11", "close": 39.2, "volume": 2128.0}, {"date": "2016-08-12", "close": 39.3, "volume": 4122.0}, {"date": "2016-08-15", "close": 41.1, "volume": 27719.0}, {"date": "2016-08-16", "close": 40.8, "volume": 5931.0}, {"date": "2016-08-17", "close": 40.0, "volume": 4648.0}, {"date": "2016-08-18", "close": 39.9, "volume": 3935.0}, {"date": "2016-08-19", "close": 39.6, "volume": 3733.0}, {"date": "2016-08-22", "close": 40.2, "volume": 3085.0}, {"date": "2016-08-23", "close": 40.0, "volume": 3123.0}, {"date": "2016-08-24", "close": 39.8, "volume": 4011.0}, {"date": "2016-08-25", "close": 39.6, "volume": 1297.0}, {"date": "2016-08-26", "close": 39.3, "volume": 4280.0}, {"date": "2016-08-29", "close": 39.8, "volume": 5537.0}, {"date": "2016-08-30", "close": 39.7, "volume": 2451.0}, {"date": "2016-08-31", "close": 38.7, "volume": 5141.0}, {"date": "2016-09-01", "close": 37.7, "volume": 3753.0}, {"date": "2016-09-02", "close": 37.0, "volume": 6090.0}, {"date": "2016-09-06", "close": 37.0, "volume": 3610.0}, {"date": "2016-09-07", "close": 36.8, "volume": 5681.0}, {"date": "2016-09-08", "close": 37.101, "volume": 1567.0}, {"date": "2016-09-09", "close": 37.0, "volume": 2921.0}, {"date": "2016-09-12", "close": 38.3, "volume": 11037.0}, {"date": "2016-09-13", "close": 37.6, "volume": 7521.0}, {"date": "2016-09-14", "close": 37.2, "volume": 5960.0}, {"date": "2016-09-15", "close": 36.3, "volume": 27699.0}, {"date": "2016-09-16", "close": 35.5, "volume": 6388.0}, {"date": "2016-09-19", "close": 34.7, "volume": 9174.0}, {"date": "2016-09-20", "close": 34.65, "volume": 7492.0}, {"date": "2016-09-21", "close": 33.9, "volume": 4649.0}, {"date": "2016-09-22", "close": 32.8, "volume": 9802.0}, {"date": "2016-09-23", "close": 32.2, "volume": 6261.0}, {"date": "2016-09-26", "close": 31.7, "volume": 3863.0}, {"date": "2016-09-27", "close": 32.3, "volume": 13577.0}, {"date": "2016-09-28", "close": 32.5, "volume": 4494.0}, {"date": "2016-09-29", "close": 31.8, "volume": 3634.0}, {"date": "2016-09-30", "close": 30.1, "volume": 17869.0}, {"date": "2016-10-03", "close": 29.4, "volume": 15954.0}, {"date": "2016-10-04", "close": 28.3, "volume": 13804.0}, {"date": "2016-10-05", "close": 29.4, "volume": 10371.0}, {"date": "2016-10-06", "close": 28.0, "volume": 10847.0}, {"date": "2016-10-07", "close": 26.9, "volume": 19516.0}, {"date": "2016-10-10", "close": 23.9, "volume": 29497.0}, {"date": "2016-10-11", "close": 24.1, "volume": 18643.0}, {"date": "2016-10-12", "close": 23.8, "volume": 6427.0}, {"date": "2016-10-13", "close": 23.5, "volume": 20170.0}, {"date": "2016-10-14", "close": 23.1, "volume": 9741.0}, {"date": "2016-10-17", "close": 22.8, "volume": 20669.0}, {"date": "2016-10-18", "close": 23.3, "volume": 11624.0}, {"date": "2016-10-19", "close": 22.8, "volume": 11257.0}, {"date": "2016-10-20", "close": 22.8, "volume": 11969.0}, {"date": "2016-10-21", "close": 23.3, "volume": 14265.0}, {"date": "2016-10-24", "close": 23.1, "volume": 12634.0}, {"date": "2016-10-25", "close": 21.9, "volume": 26979.0}, {"date": "2016-10-26", "close": 21.7, "volume": 9917.0}, {"date": "2016-10-27", "close": 21.4, "volume": 5925.0}, {"date": "2016-10-28", "close": 21.1, "volume": 12714.0}, {"date": "2016-10-31", "close": 20.8, "volume": 11400.0}, {"date": "2016-11-01", "close": 19.6, "volume": 127279.0}, {"date": "2016-11-02", "close": 19.1, "volume": 136923.0}, {"date": "2016-11-03", "close": 19.1, "volume": 54614.0}, {"date": "2016-11-04", "close": 19.6, "volume": 18166.0}, {"date": "2016-11-07", "close": 20.7, "volume": 10065.0}, {"date": "2016-11-08", "close": 19.8, "volume": 9068.0}, {"date": "2016-11-09", "close": 19.3, "volume": 8212.0}, {"date": "2016-11-10", "close": 19.6, "volume": 12806.0}, {"date": "2016-11-11", "close": 19.2, "volume": 11806.0}, {"date": "2016-11-14", "close": 19.1, "volume": 23622.0}, {"date": "2016-11-15", "close": 18.7, "volume": 16030.0}, {"date": "2016-11-16", "close": 19.3, "volume": 9295.0}, {"date": "2016-11-17", "close": 19.1, "volume": 13108.0}, {"date": "2016-11-18", "close": 18.8, "volume": 9329.0}, {"date": "2016-11-21", "close": 19.4, "volume": 8582.0}, {"date": "2016-11-22", "close": 19.0, "volume": 8902.0}, {"date": "2016-11-23", "close": 18.5, "volume": 12302.0}, {"date": "2016-11-25", "close": 18.4, "volume": 5106.0}, {"date": "2016-11-28", "close": 18.9, "volume": 5016.0}, {"date": "2016-11-29", "close": 19.1, "volume": 16045.0}, {"date": "2016-11-30", "close": 18.6, "volume": 8385.0}, {"date": "2016-12-01", "close": 17.7, "volume": 13116.0}, {"date": "2016-12-02", "close": 18.1, "volume": 19448.0}, {"date": "2016-12-05", "close": 17.2, "volume": 59844.0}, {"date": "2016-12-06", "close": 17.2, "volume": 50114.0}, {"date": "2016-12-07", "close": 17.4, "volume": 9523.0}, {"date": "2016-12-08", "close": 16.9, "volume": 56736.0}, {"date": "2016-12-09", "close": 17.4, "volume": 11723.0}, {"date": "2016-12-12", "close": 17.0, "volume": 12130.0}, {"date": "2016-12-13", "close": 15.6, "volume": 82250.0}, {"date": "2016-12-14", "close": 15.6, "volume": 44091.0}, {"date": "2016-12-15", "close": 16.0, "volume": 56990.0}, {"date": "2016-12-16", "close": 17.3, "volume": 9579.0}, {"date": "2016-12-19", "close": 18.1, "volume": 13245.0}, {"date": "2016-12-20", "close": 18.8, "volume": 14093.0}, {"date": "2016-12-21", "close": 18.5, "volume": 8988.0}, {"date": "2016-12-22", "close": 18.4, "volume": 9416.0}, {"date": "2016-12-23", "close": 19.7, "volume": 11360.0}, {"date": "2016-12-27", "close": 19.4, "volume": 6647.0}, {"date": "2016-12-28", "close": 18.0, "volume": 18567.0}, {"date": "2016-12-29", "close": 16.8, "volume": 17938.0}, {"date": "2016-12-30", "close": 17.1, "volume": 27641.0}, {"date": "2017-01-03", "close": 17.7, "volume": 11347.0}, {"date": "2017-01-04", "close": 18.4, "volume": 13015.0}, {"date": "2017-01-05", "close": 19.0, "volume": 9887.0}, {"date": "2017-01-06", "close": 19.0, "volume": 9403.0}, {"date": "2017-01-09", "close": 18.9, "volume": 6939.0}, {"date": "2017-01-10", "close": 20.9, "volume": 29632.0}, {"date": "2017-01-11", "close": 19.7, "volume": 34536.0}, {"date": "2017-01-12", "close": 19.4, "volume": 13057.0}, {"date": "2017-01-13", "close": 19.4, "volume": 7506.0}, {"date": "2017-01-17", "close": 19.1, "volume": 4222.0}, {"date": "2017-01-18", "close": 18.2, "volume": 14635.0}, {"date": "2017-01-19", "close": 18.5, "volume": 8848.0}, {"date": "2017-01-20", "close": 18.3, "volume": 8394.0}, {"date": "2017-01-23", "close": 18.2, "volume": 12686.0}, {"date": "2017-01-24", "close": 18.1, "volume": 13145.0}, {"date": "2017-01-25", "close": 18.2, "volume": 6607.0}, {"date": "2017-01-26", "close": 17.9, "volume": 6551.0}, {"date": "2017-01-27", "close": 17.9, "volume": 1174.0}, {"date": "2017-01-30", "close": 17.5, "volume": 5521.0}, {"date": "2017-01-31", "close": 17.6, "volume": 4516.0}, {"date": "2017-02-01", "close": 17.6, "volume": 5571.0}, {"date": "2017-02-02", "close": 17.5, "volume": 7174.0}, {"date": "2017-02-03", "close": 17.1, "volume": 8817.0}, {"date": "2017-02-06", "close": 16.9, "volume": 5828.0}, {"date": "2017-02-07", "close": 16.6, "volume": 8004.0}, {"date": "2017-02-08", "close": 17.6, "volume": 16828.0}, {"date": "2017-02-09", "close": 18.6, "volume": 25263.0}, {"date": "2017-02-10", "close": 17.8, "volume": 7389.0}, {"date": "2017-02-13", "close": 17.4, "volume": 9778.0}, {"date": "2017-02-14", "close": 17.0, "volume": 56280.0}, {"date": "2017-02-15", "close": 17.5, "volume": 13757.0}, {"date": "2017-02-16", "close": 17.6, "volume": 11385.0}, {"date": "2017-02-17", "close": 18.0, "volume": 14452.0}, {"date": "2017-02-21", "close": 18.0, "volume": 9019.0}, {"date": "2017-02-22", "close": 18.2, "volume": 35326.0}, {"date": "2017-02-23", "close": 17.5, "volume": 18518.0}, {"date": "2017-02-24", "close": 17.8, "volume": 9023.0}, {"date": "2017-02-27", "close": 17.8, "volume": 6783.0}, {"date": "2017-02-28", "close": 17.5, "volume": 7485.0}, {"date": "2017-03-01", "close": 17.7, "volume": 6838.0}, {"date": "2017-03-02", "close": 17.6, "volume": 17726.0}, {"date": "2017-03-03", "close": 17.1, "volume": 19096.0}, {"date": "2017-03-06", "close": 17.1, "volume": 4978.0}, {"date": "2017-03-07", "close": 17.1, "volume": 9694.0}, {"date": "2017-03-08", "close": 17.0, "volume": 10907.0}, {"date": "2017-03-09", "close": 16.9, "volume": 6087.0}, {"date": "2017-03-10", "close": 17.0, "volume": 6868.0}, {"date": "2017-03-13", "close": 17.0, "volume": 10937.0}, {"date": "2017-03-14", "close": 16.75, "volume": 11760.0}, {"date": "2017-03-15", "close": 17.0, "volume": 24998.0}, {"date": "2017-03-16", "close": 16.9, "volume": 6967.0}, {"date": "2017-03-17", "close": 17.0, "volume": 19298.0}, {"date": "2017-03-20", "close": 17.1, "volume": 29396.0}, {"date": "2017-03-21", "close": 17.0, "volume": 15161.0}, {"date": "2017-03-22", "close": 16.8, "volume": 7381.0}, {"date": "2017-03-23", "close": 17.0, "volume": 16331.0}, {"date": "2017-03-24", "close": 16.999, "volume": 6857.0}, {"date": "2017-03-27", "close": 17.2, "volume": 21928.0}, {"date": "2017-03-28", "close": 18.0, "volume": 107085.0}, {"date": "2017-03-29", "close": 18.5, "volume": 30634.0}, {"date": "2017-03-30", "close": 17.5, "volume": 37574.0}, {"date": "2017-03-31", "close": 17.2, "volume": 61970.0}, {"date": "2017-04-03", "close": 16.9, "volume": 38480.0}, {"date": "2017-04-04", "close": 16.9, "volume": 23850.0}, {"date": "2017-04-05", "close": 16.3, "volume": 106182.0}, {"date": "2017-04-06", "close": 17.2, "volume": 23813.0}, {"date": "2017-04-07", "close": 16.6, "volume": 27144.0}, {"date": "2017-04-10", "close": 17.701, "volume": 78609.0}, {"date": "2017-04-11", "close": 17.1, "volume": 38770.0}, {"date": "2017-04-12", "close": 16.8, "volume": 21737.0}, {"date": "2017-04-13", "close": 16.9, "volume": 12746.0}, {"date": "2017-04-17", "close": 17.1, "volume": 34951.0}, {"date": "2017-04-18", "close": 17.4, "volume": 23036.0}, {"date": "2017-04-19", "close": 17.4, "volume": 22756.0}, {"date": "2017-04-20", "close": 17.7, "volume": 121083.0}, {"date": "2017-04-21", "close": 17.7, "volume": 42256.0}, {"date": "2017-04-24", "close": 17.7, "volume": 61239.0}, {"date": "2017-04-25", "close": 17.3, "volume": 64432.0}, {"date": "2017-04-26", "close": 17.35, "volume": 26075.0}, {"date": "2017-04-27", "close": 17.2, "volume": 17465.0}, {"date": "2017-04-28", "close": 17.2, "volume": 25716.0}, {"date": "2017-05-01", "close": 17.0, "volume": 21246.0}, {"date": "2017-05-02", "close": 17.1, "volume": 21476.0}, {"date": "2017-05-03", "close": 16.9, "volume": 19587.0}, {"date": "2017-05-04", "close": 16.8, "volume": 24546.0}, {"date": "2017-05-05", "close": 19.7, "volume": 241216.0}, {"date": "2017-05-08", "close": 19.4, "volume": 144238.0}, {"date": "2017-05-09", "close": 19.9, "volume": 57091.0}, {"date": "2017-05-10", "close": 20.4, "volume": 38984.0}, {"date": "2017-05-11", "close": 20.2, "volume": 29149.0}, {"date": "2017-05-12", "close": 20.8, "volume": 23582.0}, {"date": "2017-05-15", "close": 20.8, "volume": 56167.0}, {"date": "2017-05-16", "close": 20.4, "volume": 22433.0}, {"date": "2017-05-17", "close": 20.8, "volume": 62503.0}, {"date": "2017-05-18", "close": 21.3, "volume": 69190.0}, {"date": "2017-05-19", "close": 22.4, "volume": 63160.0}, {"date": "2017-05-22", "close": 22.1, "volume": 36690.0}, {"date": "2017-05-23", "close": 21.6, "volume": 17097.0}, {"date": "2017-05-24", "close": 21.4, "volume": 43583.0}, {"date": "2017-05-25", "close": 21.3, "volume": 55440.0}, {"date": "2017-05-26", "close": 22.2, "volume": 54892.0}, {"date": "2017-05-30", "close": 23.2, "volume": 211529.0}, {"date": "2017-05-31", "close": 22.7, "volume": 87026.0}, {"date": "2017-06-01", "close": 22.7, "volume": 29589.0}, {"date": "2017-06-02", "close": 22.5, "volume": 39191.0}, {"date": "2017-06-05", "close": 22.0, "volume": 81148.0}, {"date": "2017-06-06", "close": 21.4, "volume": 103533.0}, {"date": "2017-06-07", "close": 21.5, "volume": 50217.0}, {"date": "2017-06-08", "close": 21.4, "volume": 24738.0}, {"date": "2017-06-09", "close": 20.9, "volume": 80979.0}, {"date": "2017-06-12", "close": 20.8, "volume": 80386.0}, {"date": "2017-06-13", "close": 17.5, "volume": 604928.0}, {"date": "2017-06-14", "close": 17.5, "volume": 267265.0}, {"date": "2017-06-15", "close": 17.3, "volume": 226642.0}, {"date": "2017-06-16", "close": 18.5, "volume": 191991.0}, {"date": "2017-06-19", "close": 18.4, "volume": 88904.0}, {"date": "2017-06-20", "close": 18.3, "volume": 46530.0}, {"date": "2017-06-21", "close": 18.5, "volume": 57332.0}, {"date": "2017-06-22", "close": 18.2, "volume": 74432.0}, {"date": "2017-06-23", "close": 19.1, "volume": 62722.0}, {"date": "2017-06-26", "close": 18.3, "volume": 44393.0}, {"date": "2017-06-27", "close": 17.7, "volume": 34043.0}, {"date": "2017-06-28", "close": 17.7, "volume": 25802.0}, {"date": "2017-06-29", "close": 17.0, "volume": 37846.0}, {"date": "2017-06-30", "close": 17.1, "volume": 39499.0}, {"date": "2017-07-03", "close": 17.6, "volume": 19789.0}, {"date": "2017-07-05", "close": 17.1, "volume": 25999.0}, {"date": "2017-07-06", "close": 17.1, "volume": 21057.0}, {"date": "2017-07-07", "close": 17.6, "volume": 33413.0}, {"date": "2017-07-10", "close": 16.6, "volume": 54783.0}, {"date": "2017-07-11", "close": 13.8, "volume": 269378.0}, {"date": "2017-07-12", "close": 14.1, "volume": 58658.0}, {"date": "2017-07-13", "close": 13.9, "volume": 65613.0}, {"date": "2017-07-14", "close": 15.1, "volume": 63129.0}, {"date": "2017-07-17", "close": 14.4, "volume": 65593.0}, {"date": "2017-07-18", "close": 14.1, "volume": 27355.0}, {"date": "2017-07-19", "close": 13.8, "volume": 15485.0}, {"date": "2017-07-20", "close": 13.9, "volume": 16370.0}, {"date": "2017-07-21", "close": 13.7, "volume": 33110.0}, {"date": "2017-07-24", "close": 13.5, "volume": 55750.0}, {"date": "2017-07-25", "close": 13.2, "volume": 45798.0}, {"date": "2017-07-26", "close": 12.8, "volume": 33187.0}, {"date": "2017-07-27", "close": 12.3, "volume": 63364.0}, {"date": "2017-07-28", "close": 12.0, "volume": 41372.0}, {"date": "2017-07-31", "close": 12.3, "volume": 83420.0}, {"date": "2017-08-01", "close": 11.7, "volume": 65680.0}, {"date": "2017-08-02", "close": 11.5, "volume": 43846.0}, {"date": "2017-08-03", "close": 11.6, "volume": 22612.0}, {"date": "2017-08-04", "close": 12.0, "volume": 24340.0}, {"date": "2017-08-07", "close": 11.6, "volume": 40107.0}, {"date": "2017-08-08", "close": 12.1, "volume": 67615.0}, {"date": "2017-08-09", "close": 11.8, "volume": 42827.0}, {"date": "2017-08-10", "close": 11.2, "volume": 58840.0}, {"date": "2017-08-11", "close": 11.1, "volume": 48643.0}, {"date": "2017-08-14", "close": 11.1, "volume": 31087.0}, {"date": "2017-08-15", "close": 10.8, "volume": 17298.0}, {"date": "2017-08-16", "close": 10.8, "volume": 16628.0}, {"date": "2017-08-17", "close": 10.6, "volume": 12646.0}, {"date": "2017-08-18", "close": 10.7, "volume": 21659.0}, {"date": "2017-08-21", "close": 11.4, "volume": 29833.0}, {"date": "2017-08-22", "close": 11.2, "volume": 15275.0}, {"date": "2017-08-23", "close": 11.7, "volume": 24533.0}, {"date": "2017-08-24", "close": 11.7, "volume": 30145.0}, {"date": "2017-08-25", "close": 12.4, "volume": 25340.0}, {"date": "2017-08-28", "close": 12.1, "volume": 24917.0}, {"date": "2017-08-29", "close": 11.7, "volume": 31239.0}, {"date": "2017-08-30", "close": 12.1, "volume": 13725.0}, {"date": "2017-08-31", "close": 12.1, "volume": 21213.0}, {"date": "2017-09-01", "close": 12.7, "volume": 19823.0}, {"date": "2017-09-05", "close": 12.4, "volume": 25581.0}, {"date": "2017-09-06", "close": 12.7, "volume": 20004.0}, {"date": "2017-09-07", "close": 13.0, "volume": 23237.0}, {"date": "2017-09-08", "close": 12.8, "volume": 14243.0}, {"date": "2017-09-11", "close": 13.7, "volume": 55560.0}, {"date": "2017-09-12", "close": 13.0, "volume": 83673.0}, {"date": "2017-09-13", "close": 12.6, "volume": 29280.0}, {"date": "2017-09-14", "close": 12.2, "volume": 12095.0}, {"date": "2017-09-15", "close": 12.1, "volume": 31045.0}, {"date": "2017-09-18", "close": 12.8, "volume": 12470.0}, {"date": "2017-09-19", "close": 12.5, "volume": 23211.0}, {"date": "2017-09-20", "close": 12.5, "volume": 14173.0}, {"date": "2017-09-21", "close": 12.2, "volume": 72856.0}, {"date": "2017-09-22", "close": 12.5, "volume": 59985.0}, {"date": "2017-09-25", "close": 12.5, "volume": 29017.0}, {"date": "2017-09-26", "close": 12.4, "volume": 43035.0}, {"date": "2017-09-27", "close": 11.95, "volume": 58908.0}, {"date": "2017-09-28", "close": 11.95, "volume": 42832.0}, {"date": "2017-09-29", "close": 12.0, "volume": 35996.0}, {"date": "2017-10-02", "close": 11.95, "volume": 27963.0}, {"date": "2017-10-03", "close": 11.95, "volume": 38425.0}, {"date": "2017-10-04", "close": 11.9, "volume": 25099.0}, {"date": "2017-10-05", "close": 12.6, "volume": 321127.0}, {"date": "2017-10-06", "close": 12.3, "volume": 209791.0}, {"date": "2017-10-09", "close": 12.2, "volume": 64006.0}, {"date": "2017-10-10", "close": 12.4, "volume": 175522.0}, {"date": "2017-10-11", "close": 12.4, "volume": 111652.0}, {"date": "2017-10-12", "close": 12.2, "volume": 93346.0}, {"date": "2017-10-13", "close": 12.3, "volume": 95984.0}, {"date": "2017-10-16", "close": 12.1, "volume": 64730.0}, {"date": "2017-10-17", "close": 12.0, "volume": 67648.0}, {"date": "2017-10-18", "close": 12.0, "volume": 53530.0}, {"date": "2017-10-19", "close": 12.0, "volume": 51377.0}, {"date": "2017-10-20", "close": 12.0, "volume": 77204.0}, {"date": "2017-10-23", "close": 12.0, "volume": 138968.0}, {"date": "2017-10-24", "close": 12.0, "volume": 97027.0}, {"date": "2017-10-25", "close": 12.0, "volume": 64868.0}, {"date": "2017-10-26", "close": 11.9, "volume": 67912.0}, {"date": "2017-10-27", "close": 11.9, "volume": 55713.0}, {"date": "2017-10-30", "close": 11.6, "volume": 49684.0}, {"date": "2017-10-31", "close": 11.7, "volume": 37227.0}, {"date": "2017-11-01", "close": 11.799, "volume": 40292.0}, {"date": "2017-11-02", "close": 11.9, "volume": 22121.0}, {"date": "2017-11-03", "close": 12.3, "volume": 65322.0}, {"date": "2017-11-06", "close": 12.6, "volume": 106794.0}, {"date": "2017-11-07", "close": 11.6, "volume": 110627.0}, {"date": "2017-11-08", "close": 12.3, "volume": 251555.0}, {"date": "2017-11-09", "close": 13.4, "volume": 207392.0}, {"date": "2017-11-10", "close": 13.8, "volume": 141364.0}, {"date": "2017-11-13", "close": 12.8, "volume": 108194.0}, {"date": "2017-11-14", "close": 12.2, "volume": 58105.0}, {"date": "2017-11-15", "close": 12.1, "volume": 33853.0}, {"date": "2017-11-16", "close": 12.2, "volume": 33101.0}, {"date": "2017-11-17", "close": 12.6, "volume": 46548.0}, {"date": "2017-11-20", "close": 12.7, "volume": 60243.0}, {"date": "2017-11-21", "close": 13.1, "volume": 57081.0}, {"date": "2017-11-22", "close": 13.3, "volume": 31205.0}, {"date": "2017-11-24", "close": 13.3, "volume": 27212.0}, {"date": "2017-11-27", "close": 12.7, "volume": 47199.0}, {"date": "2017-11-28", "close": 12.6, "volume": 26707.0}, {"date": "2017-11-29", "close": 12.5, "volume": 26689.0}, {"date": "2017-11-30", "close": 12.6, "volume": 28632.0}, {"date": "2017-12-01", "close": 12.8, "volume": 23461.0}, {"date": "2017-12-04", "close": 13.1, "volume": 138145.0}, {"date": "2017-12-05", "close": 12.7, "volume": 48703.0}, {"date": "2017-12-06", "close": 12.4, "volume": 37374.0}, {"date": "2017-12-07", "close": 12.7, "volume": 38293.0}, {"date": "2017-12-08", "close": 12.3, "volume": 45816.0}, {"date": "2017-12-11", "close": 11.8, "volume": 54045.0}, {"date": "2017-12-12", "close": 11.9, "volume": 41710.0}, {"date": "2017-12-13", "close": 11.5, "volume": 68759.0}, {"date": "2017-12-14", "close": 10.6, "volume": 172269.0}, {"date": "2017-12-15", "close": 11.3, "volume": 88461.0}, {"date": "2017-12-18", "close": 10.8, "volume": 64410.0}, {"date": "2017-12-19", "close": 10.6, "volume": 35829.0}, {"date": "2017-12-20", "close": 10.5, "volume": 43790.0}, {"date": "2017-12-21", "close": 10.5, "volume": 30158.0}, {"date": "2017-12-22", "close": 10.45, "volume": 37033.0}, {"date": "2017-12-26", "close": 10.3, "volume": 23767.0}, {"date": "2017-12-27", "close": 10.7, "volume": 28214.0}, {"date": "2017-12-28", "close": 10.5, "volume": 25966.0}, {"date": "2017-12-29", "close": 10.8, "volume": 24886.0}, {"date": "2018-01-02", "close": 11.1, "volume": 31443.0}, {"date": "2018-01-03", "close": 11.2, "volume": 24427.0}, {"date": "2018-01-04", "close": 11.3, "volume": 38182.0}, {"date": "2018-01-05", "close": 11.2, "volume": 29049.0}, {"date": "2018-01-08", "close": 11.0, "volume": 30370.0}, {"date": "2018-01-09", "close": 11.0, "volume": 28939.0}, {"date": "2018-01-10", "close": 10.6, "volume": 33029.0}, {"date": "2018-01-11", "close": 11.1, "volume": 36285.0}, {"date": "2018-01-12", "close": 11.4, "volume": 60656.0}, {"date": "2018-01-16", "close": 11.0, "volume": 38349.0}, {"date": "2018-01-17", "close": 10.8, "volume": 26535.0}, {"date": "2018-01-18", "close": 10.9, "volume": 22087.0}, {"date": "2018-01-19", "close": 11.1, "volume": 17464.0}, {"date": "2018-01-22", "close": 11.0, "volume": 21640.0}, {"date": "2018-01-23", "close": 10.9, "volume": 29280.0}, {"date": "2018-01-24", "close": 11.2, "volume": 81584.0}, {"date": "2018-01-25", "close": 13.1, "volume": 196959.0}, {"date": "2018-01-26", "close": 12.7, "volume": 72462.0}, {"date": "2018-01-29", "close": 12.4, "volume": 40269.0}, {"date": "2018-01-30", "close": 12.0, "volume": 26303.0}, {"date": "2018-01-31", "close": 11.4, "volume": 43310.0}, {"date": "2018-02-01", "close": 11.1, "volume": 21144.0}, {"date": "2018-02-02", "close": 11.0, "volume": 41016.0}, {"date": "2018-02-05", "close": 10.5, "volume": 52662.0}, {"date": "2018-02-06", "close": 11.0, "volume": 31221.0}, {"date": "2018-02-07", "close": 10.6, "volume": 31604.0}, {"date": "2018-02-08", "close": 10.7, "volume": 45699.0}, {"date": "2018-02-09", "close": 10.4, "volume": 53468.0}, {"date": "2018-02-12", "close": 10.4, "volume": 11815.0}, {"date": "2018-02-13", "close": 10.6, "volume": 10485.0}, {"date": "2018-02-14", "close": 10.7, "volume": 9019.0}, {"date": "2018-02-15", "close": 10.9, "volume": 15069.0}, {"date": "2018-02-16", "close": 11.0, "volume": 21452.0}, {"date": "2018-02-20", "close": 10.9, "volume": 17988.0}, {"date": "2018-02-21", "close": 10.9, "volume": 9130.0}, {"date": "2018-02-22", "close": 10.9, "volume": 17834.0}, {"date": "2018-02-23", "close": 10.9, "volume": 22801.0}, {"date": "2018-02-26", "close": 10.7, "volume": 15521.0}, {"date": "2018-02-27", "close": 10.9, "volume": 15619.0}, {"date": "2018-02-28", "close": 10.5, "volume": 14263.0}, {"date": "2018-03-01", "close": 10.6, "volume": 19106.0}, {"date": "2018-03-02", "close": 10.9, "volume": 13568.0}, {"date": "2018-03-05", "close": 11.05, "volume": 13125.0}, {"date": "2018-03-06", "close": 11.7, "volume": 48054.0}, {"date": "2018-03-07", "close": 12.1, "volume": 43885.0}, {"date": "2018-03-08", "close": 12.3, "volume": 26818.0}, {"date": "2018-03-09", "close": 12.4, "volume": 38612.0}, {"date": "2018-03-12", "close": 12.0, "volume": 58344.0}, {"date": "2018-03-13", "close": 11.95, "volume": 21958.0}, {"date": "2018-03-14", "close": 11.9, "volume": 15997.0}, {"date": "2018-03-15", "close": 12.3, "volume": 29804.0}, {"date": "2018-03-16", "close": 12.3, "volume": 15915.0}, {"date": "2018-03-19", "close": 11.6, "volume": 220517.0}, {"date": "2018-03-20", "close": 11.6, "volume": 32333.0}, {"date": "2018-03-21", "close": 12.0, "volume": 20395.0}, {"date": "2018-03-22", "close": 12.5, "volume": 42742.0}, {"date": "2018-03-23", "close": 11.9, "volume": 30874.0}, {"date": "2018-03-26", "close": 11.5, "volume": 22207.0}, {"date": "2018-03-27", "close": 11.1, "volume": 26377.0}, {"date": "2018-03-28", "close": 10.7, "volume": 41545.0}, {"date": "2018-03-29", "close": 12.2, "volume": 118182.0}, {"date": "2018-04-02", "close": 11.5, "volume": 39406.0}, {"date": "2018-04-03", "close": 11.4, "volume": 21700.0}, {"date": "2018-04-04", "close": 11.9, "volume": 48692.0}, {"date": "2018-04-05", "close": 11.8, "volume": 25090.0}, {"date": "2018-04-06", "close": 11.7, "volume": 17766.0}, {"date": "2018-04-09", "close": 11.6, "volume": 14034.0}, {"date": "2018-04-10", "close": 11.4, "volume": 14502.0}, {"date": "2018-04-11", "close": 12.6, "volume": 75477.0}, {"date": "2018-04-12", "close": 14.6, "volume": 141305.0}, {"date": "2018-04-13", "close": 14.4, "volume": 49555.0}, {"date": "2018-04-16", "close": 13.5, "volume": 44943.0}, {"date": "2018-04-17", "close": 14.4, "volume": 21889.0}, {"date": "2018-04-18", "close": 15.2, "volume": 56901.0}, {"date": "2018-04-19", "close": 17.5, "volume": 123979.0}, {"date": "2018-04-20", "close": 17.3, "volume": 57126.0}, {"date": "2018-04-23", "close": 16.5, "volume": 52239.0}, {"date": "2018-04-24", "close": 19.9, "volume": 189348.0}, {"date": "2018-04-25", "close": 23.7, "volume": 635307.0}, {"date": "2018-04-26", "close": 24.7, "volume": 516432.0}, {"date": "2018-04-27", "close": 22.9, "volume": 209193.0}, {"date": "2018-04-30", "close": 24.6, "volume": 158189.0}, {"date": "2018-05-01", "close": 26.9, "volume": 192829.0}, {"date": "2018-05-02", "close": 27.0, "volume": 202035.0}, {"date": "2018-05-03", "close": 26.1, "volume": 103073.0}, {"date": "2018-05-04", "close": 24.4, "volume": 145816.0}, {"date": "2018-05-07", "close": 23.9, "volume": 79098.0}, {"date": "2018-05-08", "close": 23.3, "volume": 44101.0}, {"date": "2018-05-09", "close": 25.5, "volume": 113343.0}, {"date": "2018-05-10", "close": 20.0, "volume": 227641.0}, {"date": "2018-05-11", "close": 20.1, "volume": 229359.0}, {"date": "2018-05-14", "close": 19.5, "volume": 61315.0}, {"date": "2018-05-15", "close": 20.3, "volume": 48655.0}, {"date": "2018-05-16", "close": 20.5, "volume": 39829.0}, {"date": "2018-05-17", "close": 21.8, "volume": 77741.0}, {"date": "2018-05-18", "close": 21.1, "volume": 37933.0}, {"date": "2018-05-21", "close": 20.2, "volume": 37501.0}, {"date": "2018-05-22", "close": 19.8, "volume": 38133.0}, {"date": "2018-05-23", "close": 19.5, "volume": 29762.0}, {"date": "2018-05-24", "close": 20.7, "volume": 40709.0}, {"date": "2018-05-25", "close": 20.1, "volume": 23118.0}, {"date": "2018-05-29", "close": 21.6, "volume": 37184.0}, {"date": "2018-05-30", "close": 21.8, "volume": 43547.0}, {"date": "2018-05-31", "close": 21.7, "volume": 26051.0}, {"date": "2018-06-01", "close": 22.8, "volume": 35904.0}, {"date": "2018-06-04", "close": 22.5, "volume": 32720.0}, {"date": "2018-06-05", "close": 22.95, "volume": 23876.0}, {"date": "2018-06-06", "close": 23.7, "volume": 31024.0}, {"date": "2018-06-07", "close": 22.75, "volume": 47683.0}, {"date": "2018-06-08", "close": 22.2, "volume": 30085.0}, {"date": "2018-06-11", "close": 22.1, "volume": 17041.0}, {"date": "2018-06-12", "close": 20.9, "volume": 45053.0}, {"date": "2018-06-13", "close": 20.5, "volume": 29153.0}, {"date": "2018-06-14", "close": 20.4, "volume": 26663.0}, {"date": "2018-06-15", "close": 20.4, "volume": 29490.0}, {"date": "2018-06-18", "close": 20.1, "volume": 18121.0}, {"date": "2018-06-19", "close": 20.2, "volume": 23044.0}, {"date": "2018-06-20", "close": 19.9, "volume": 33461.0}, {"date": "2018-06-21", "close": 19.5, "volume": 27158.0}, {"date": "2018-06-22", "close": 20.0, "volume": 18203.0}, {"date": "2018-06-25", "close": 19.3, "volume": 21884.0}, {"date": "2018-06-26", "close": 18.7, "volume": 20906.0}, {"date": "2018-06-27", "close": 18.6, "volume": 19763.0}, {"date": "2018-06-28", "close": 18.5, "volume": 60653.0}, {"date": "2018-06-29", "close": 20.8, "volume": 27356.0}, {"date": "2018-07-02", "close": 20.9, "volume": 20336.0}, {"date": "2018-07-03", "close": 21.1, "volume": 13108.0}, {"date": "2018-07-05", "close": 21.6, "volume": 17458.0}, {"date": "2018-07-06", "close": 21.8, "volume": 17091.0}, {"date": "2018-07-09", "close": 22.7, "volume": 48074.0}, {"date": "2018-07-10", "close": 22.6, "volume": 18150.0}, {"date": "2018-07-11", "close": 22.2, "volume": 24884.0}, {"date": "2018-07-12", "close": 22.0, "volume": 18789.0}, {"date": "2018-07-13", "close": 21.5, "volume": 9476.0}, {"date": "2018-07-16", "close": 21.1, "volume": 15674.0}, {"date": "2018-07-17", "close": 21.2, "volume": 10782.0}, {"date": "2018-07-18", "close": 21.2, "volume": 7690.0}, {"date": "2018-07-19", "close": 24.8, "volume": 70134.0}, {"date": "2018-07-20", "close": 24.4, "volume": 73084.0}, {"date": "2018-07-23", "close": 23.2, "volume": 19361.0}, {"date": "2018-07-24", "close": 22.6, "volume": 24968.0}, {"date": "2018-07-25", "close": 24.4, "volume": 28198.0}, {"date": "2018-07-26", "close": 23.6, "volume": 39919.0}, {"date": "2018-07-27", "close": 23.0, "volume": 13593.0}, {"date": "2018-07-30", "close": 22.6, "volume": 20965.0}, {"date": "2018-07-31", "close": 22.7, "volume": 8142.0}, {"date": "2018-08-01", "close": 22.2, "volume": 18920.0}, {"date": "2018-08-02", "close": 22.1, "volume": 30579.0}, {"date": "2018-08-03", "close": 21.3, "volume": 38371.0}, {"date": "2018-08-06", "close": 21.1, "volume": 16715.0}, {"date": "2018-08-07", "close": 21.4, "volume": 25236.0}, {"date": "2018-08-08", "close": 21.5, "volume": 14164.0}, {"date": "2018-08-09", "close": 21.5, "volume": 51634.0}, {"date": "2018-08-10", "close": 22.0, "volume": 24655.0}, {"date": "2018-08-13", "close": 21.4, "volume": 16069.0}, {"date": "2018-08-14", "close": 21.0, "volume": 15821.0}, {"date": "2018-08-15", "close": 20.5, "volume": 25662.0}, {"date": "2018-08-16", "close": 20.6, "volume": 23671.0}, {"date": "2018-08-17", "close": 19.9, "volume": 27675.0}, {"date": "2018-08-20", "close": 19.5, "volume": 29675.0}, {"date": "2018-08-21", "close": 20.3, "volume": 32041.0}, {"date": "2018-08-22", "close": 20.5, "volume": 9504.0}, {"date": "2018-08-23", "close": 20.2, "volume": 9619.0}, {"date": "2018-08-24", "close": 20.7, "volume": 9702.0}, {"date": "2018-08-27", "close": 20.8, "volume": 18196.0}, {"date": "2018-08-28", "close": 20.9, "volume": 9326.0}, {"date": "2018-08-29", "close": 21.2, "volume": 12098.0}, {"date": "2018-08-30", "close": 21.8, "volume": 19317.0}, {"date": "2018-08-31", "close": 21.9, "volume": 13612.0}, {"date": "2018-09-04", "close": 22.1, "volume": 27458.0}, {"date": "2018-09-05", "close": 21.2, "volume": 15419.0}, {"date": "2018-09-06", "close": 23.2, "volume": 112270.0}, {"date": "2018-09-07", "close": 22.2, "volume": 25084.0}, {"date": "2018-09-10", "close": 22.2, "volume": 17461.0}, {"date": "2018-09-11", "close": 22.9, "volume": 40831.0}, {"date": "2018-09-12", "close": 22.8, "volume": 37522.0}, {"date": "2018-09-13", "close": 22.1, "volume": 34626.0}, {"date": "2018-09-14", "close": 22.0, "volume": 28582.0}, {"date": "2018-09-17", "close": 23.4, "volume": 71268.0}, {"date": "2018-09-18", "close": 24.0, "volume": 40786.0}, {"date": "2018-09-19", "close": 25.0, "volume": 60298.0}, {"date": "2018-09-20", "close": 25.0, "volume": 78769.0}, {"date": "2018-09-21", "close": 26.0, "volume": 68292.0}, {"date": "2018-09-24", "close": 26.9, "volume": 71395.0}, {"date": "2018-09-25", "close": 31.2, "volume": 186726.0}, {"date": "2018-09-26", "close": 33.5, "volume": 170857.0}, {"date": "2018-09-27", "close": 37.6, "volume": 186133.0}, {"date": "2018-09-28", "close": 35.7, "volume": 235466.0}, {"date": "2018-10-01", "close": 35.3, "volume": 71225.0}, {"date": "2018-10-02", "close": 35.1, "volume": 51264.0}, {"date": "2018-10-03", "close": 37.7, "volume": 65828.0}, {"date": "2018-10-04", "close": 37.0, "volume": 75201.0}, {"date": "2018-10-05", "close": 33.7, "volume": 74703.0}, {"date": "2018-10-08", "close": 32.8, "volume": 44370.0}, {"date": "2018-10-09", "close": 33.6, "volume": 40491.0}, {"date": "2018-10-10", "close": 32.2, "volume": 26902.0}, {"date": "2018-10-11", "close": 30.6, "volume": 70684.0}, {"date": "2018-10-12", "close": 32.3, "volume": 50386.0}, {"date": "2018-10-15", "close": 34.5, "volume": 227829.0}, {"date": "2018-10-16", "close": 31.8, "volume": 231705.0}, {"date": "2018-10-17", "close": 29.9, "volume": 138919.0}, {"date": "2018-10-18", "close": 29.5, "volume": 73936.0}, {"date": "2018-10-19", "close": 26.5, "volume": 155499.0}, {"date": "2018-10-22", "close": 24.4, "volume": 65106.0}, {"date": "2018-10-23", "close": 23.9, "volume": 82018.0}, {"date": "2018-10-24", "close": 22.3, "volume": 41293.0}, {"date": "2018-10-25", "close": 22.7, "volume": 51489.0}, {"date": "2018-10-26", "close": 22.2, "volume": 30829.0}, {"date": "2018-10-29", "close": 20.0, "volume": 58036.0}, {"date": "2018-10-30", "close": 21.4, "volume": 41982.0}, {"date": "2018-10-31", "close": 21.4, "volume": 28183.0}, {"date": "2018-11-01", "close": 23.6, "volume": 24935.0}, {"date": "2018-11-02", "close": 24.7, "volume": 47709.0}, {"date": "2018-11-05", "close": 23.1, "volume": 47502.0}, {"date": "2018-11-06", "close": 23.2, "volume": 54734.0}, {"date": "2018-11-07", "close": 23.5, "volume": 25346.0}, {"date": "2018-11-08", "close": 23.6, "volume": 28956.0}, {"date": "2018-11-09", "close": 23.0, "volume": 30425.0}, {"date": "2018-11-12", "close": 21.5, "volume": 34150.0}, {"date": "2018-11-13", "close": 20.3, "volume": 33829.0}, {"date": "2018-11-14", "close": 20.5, "volume": 46848.0}, {"date": "2018-11-15", "close": 20.8, "volume": 25764.0}, {"date": "2018-11-16", "close": 21.7, "volume": 43591.0}, {"date": "2018-11-19", "close": 21.2, "volume": 49678.0}, {"date": "2018-11-20", "close": 20.7, "volume": 41722.0}, {"date": "2018-11-21", "close": 22.1, "volume": 28884.0}, {"date": "2018-11-23", "close": 22.3, "volume": 10330.0}, {"date": "2018-11-26", "close": 20.7, "volume": 26973.0}, {"date": "2018-11-27", "close": 20.6, "volume": 13719.0}, {"date": "2018-11-28", "close": 20.6, "volume": 22249.0}, {"date": "2018-11-29", "close": 22.6, "volume": 28786.0}, {"date": "2018-11-30", "close": 23.6, "volume": 49831.0}, {"date": "2018-12-03", "close": 23.0, "volume": 45569.0}, {"date": "2018-12-04", "close": 22.2, "volume": 24608.0}, {"date": "2018-12-06", "close": 21.8, "volume": 11361.0}, {"date": "2018-12-07", "close": 22.0, "volume": 21876.0}, {"date": "2018-12-10", "close": 22.5, "volume": 28290.0}, {"date": "2018-12-11", "close": 21.9, "volume": 22186.0}, {"date": "2018-12-12", "close": 23.3, "volume": 38307.0}, {"date": "2018-12-13", "close": 23.2, "volume": 21816.0}, {"date": "2018-12-14", "close": 22.6, "volume": 13538.0}, {"date": "2018-12-17", "close": 23.1, "volume": 65017.0}, {"date": "2018-12-18", "close": 22.2, "volume": 46844.0}, {"date": "2018-12-19", "close": 21.0, "volume": 46704.0}, {"date": "2018-12-20", "close": 18.6, "volume": 87769.0}, {"date": "2018-12-21", "close": 16.5, "volume": 233316.0}, {"date": "2018-12-24", "close": 15.0, "volume": 68912.0}, {"date": "2018-12-26", "close": 17.3, "volume": 33679.0}, {"date": "2018-12-27", "close": 17.5, "volume": 61040.0}, {"date": "2018-12-28", "close": 17.8, "volume": 37987.0}, {"date": "2018-12-31", "close": 18.9, "volume": 23004.0}, {"date": "2019-01-02", "close": 19.5, "volume": 23371.0}, {"date": "2019-01-03", "close": 19.1, "volume": 71334.0}, {"date": "2019-01-04", "close": 22.6, "volume": 76347.0}, {"date": "2019-01-07", "close": 22.9, "volume": 58001.0}, {"date": "2019-01-08", "close": 22.1, "volume": 33317.0}, {"date": "2019-01-09", "close": 23.0, "volume": 39039.0}, {"date": "2019-01-10", "close": 22.2, "volume": 18587.0}, {"date": "2019-01-11", "close": 22.3, "volume": 11619.0}, {"date": "2019-01-14", "close": 22.0, "volume": 17235.0}, {"date": "2019-01-15", "close": 23.6, "volume": 26167.0}, {"date": "2019-01-16", "close": 23.2, "volume": 37723.0}, {"date": "2019-01-17", "close": 24.0, "volume": 33255.0}, {"date": "2019-01-18", "close": 22.6, "volume": 33026.0}, {"date": "2019-01-22", "close": 22.7, "volume": 31676.0}, {"date": "2019-01-23", "close": 22.8, "volume": 32429.0}, {"date": "2019-01-24", "close": 23.3, "volume": 21842.0}, {"date": "2019-01-25", "close": 24.2, "volume": 41817.0}, {"date": "2019-01-28", "close": 22.8, "volume": 29540.0}, {"date": "2019-01-29", "close": 22.0, "volume": 51831.0}, {"date": "2019-01-30", "close": 21.2, "volume": 50277.0}, {"date": "2019-01-31", "close": 21.9, "volume": 32208.0}, {"date": "2019-02-01", "close": 22.6, "volume": 21660.0}, {"date": "2019-02-04", "close": 22.9, "volume": 28060.0}, {"date": "2019-02-05", "close": 23.3, "volume": 31337.0}, {"date": "2019-02-06", "close": 23.6, "volume": 22890.0}, {"date": "2019-02-07", "close": 23.2, "volume": 18991.0}, {"date": "2019-02-08", "close": 23.9, "volume": 30271.0}, {"date": "2019-02-11", "close": 25.4, "volume": 79897.0}, {"date": "2019-02-12", "close": 25.9, "volume": 40161.0}, {"date": "2019-02-13", "close": 27.0, "volume": 45892.0}, {"date": "2019-02-14", "close": 27.2, "volume": 34323.0}, {"date": "2019-02-15", "close": 26.0, "volume": 32389.0}, {"date": "2019-02-19", "close": 26.7, "volume": 23364.0}, {"date": "2019-02-20", "close": 26.6, "volume": 32711.0}, {"date": "2019-02-21", "close": 26.5, "volume": 21392.0}, {"date": "2019-02-22", "close": 27.2, "volume": 24962.0}, {"date": "2019-02-25", "close": 27.1, "volume": 20161.0}, {"date": "2019-02-26", "close": 25.5, "volume": 41224.0}, {"date": "2019-02-27", "close": 26.1, "volume": 11376.0}, {"date": "2019-02-28", "close": 26.0, "volume": 12542.0}, {"date": "2019-03-01", "close": 26.3, "volume": 17489.0}, {"date": "2019-03-04", "close": 26.5, "volume": 28731.0}, {"date": "2019-03-05", "close": 26.0, "volume": 17804.0}, {"date": "2019-03-06", "close": 24.5, "volume": 36310.0}, {"date": "2019-03-07", "close": 23.4, "volume": 27563.0}, {"date": "2019-03-08", "close": 23.3, "volume": 16722.0}, {"date": "2019-03-11", "close": 25.1, "volume": 32598.0}, {"date": "2019-03-12", "close": 25.5, "volume": 35634.0}, {"date": "2019-03-13", "close": 25.9, "volume": 36014.0}, {"date": "2019-03-14", "close": 24.6, "volume": 39958.0}, {"date": "2019-03-15", "close": 24.7, "volume": 24070.0}, {"date": "2019-03-18", "close": 24.4, "volume": 29828.0}, {"date": "2019-03-19", "close": 24.7, "volume": 37485.0}, {"date": "2019-03-20", "close": 24.3, "volume": 21126.0}, {"date": "2019-03-21", "close": 23.5, "volume": 24215.0}, {"date": "2019-03-22", "close": 21.95, "volume": 37363.0}, {"date": "2019-03-25", "close": 22.0, "volume": 17305.0}, {"date": "2019-03-26", "close": 22.6, "volume": 11106.0}, {"date": "2019-03-27", "close": 22.1, "volume": 30016.0}, {"date": "2019-03-28", "close": 17.7, "volume": 351224.0}, {"date": "2019-03-29", "close": 17.9, "volume": 132282.0}, {"date": "2019-04-01", "close": 17.6, "volume": 88561.0}, {"date": "2019-04-02", "close": 18.8, "volume": 94825.0}, {"date": "2019-04-03", "close": 19.1, "volume": 42325.0}, {"date": "2019-04-04", "close": 18.4, "volume": 35750.0}, {"date": "2019-04-05", "close": 18.2, "volume": 37195.0}, {"date": "2019-04-08", "close": 17.8, "volume": 40559.0}, {"date": "2019-04-09", "close": 17.8, "volume": 61684.0}, {"date": "2019-04-10", "close": 18.5, "volume": 31863.0}, {"date": "2019-04-11", "close": 18.0, "volume": 31350.0}, {"date": "2019-04-12", "close": 17.8, "volume": 23278.0}, {"date": "2019-04-15", "close": 16.7, "volume": 60481.0}, {"date": "2019-04-16", "close": 16.4, "volume": 29092.0}, {"date": "2019-04-17", "close": 15.8, "volume": 53428.0}, {"date": "2019-04-18", "close": 14.6, "volume": 92522.0}, {"date": "2019-04-22", "close": 17.2, "volume": 47431.0}, {"date": "2019-04-23", "close": 17.0, "volume": 38051.0}, {"date": "2019-04-24", "close": 17.0, "volume": 35530.0}, {"date": "2019-04-25", "close": 17.5, "volume": 18355.0}, {"date": "2019-04-26", "close": 17.7, "volume": 28639.0}, {"date": "2019-04-29", "close": 18.1, "volume": 17147.0}, {"date": "2019-04-30", "close": 17.1, "volume": 34706.0}, {"date": "2019-05-01", "close": 16.7, "volume": 96215.0}, {"date": "2019-05-02", "close": 16.3, "volume": 27185.0}, {"date": "2019-05-03", "close": 16.8, "volume": 20601.0}, {"date": "2019-05-06", "close": 17.0, "volume": 19893.0}, {"date": "2019-05-07", "close": 16.6, "volume": 21669.0}, {"date": "2019-05-08", "close": 16.2, "volume": 25014.0}, {"date": "2019-05-09", "close": 16.2, "volume": 45933.0}, {"date": "2019-05-10", "close": 17.4, "volume": 38748.0}, {"date": "2019-05-13", "close": 17.2, "volume": 33590.0}, {"date": "2019-05-14", "close": 17.9, "volume": 51236.0}, {"date": "2019-05-15", "close": 18.3, "volume": 30789.0}, {"date": "2019-05-16", "close": 18.1, "volume": 14807.0}, {"date": "2019-05-17", "close": 18.5, "volume": 32574.0}, {"date": "2019-05-20", "close": 17.7, "volume": 19846.0}, {"date": "2019-05-21", "close": 17.8, "volume": 25784.0}, {"date": "2019-05-22", "close": 16.9, "volume": 20790.0}, {"date": "2019-05-23", "close": 16.3, "volume": 24072.0}, {"date": "2019-05-24", "close": 16.4, "volume": 16524.0}, {"date": "2019-05-28", "close": 16.0, "volume": 21298.0}, {"date": "2019-05-29", "close": 15.9, "volume": 18882.0}, {"date": "2019-05-30", "close": 16.2, "volume": 13574.0}, {"date": "2019-05-31", "close": 15.7, "volume": 28862.0}, {"date": "2019-06-03", "close": 15.7, "volume": 22309.0}, {"date": "2019-06-04", "close": 16.1, "volume": 17149.0}, {"date": "2019-06-05", "close": 15.4, "volume": 12896.0}, {"date": "2019-06-06", "close": 15.4, "volume": 19639.0}, {"date": "2019-06-07", "close": 14.6, "volume": 63799.0}, {"date": "2019-06-10", "close": 14.7, "volume": 35403.0}, {"date": "2019-06-11", "close": 16.3, "volume": 35900.0}, {"date": "2019-06-12", "close": 17.0, "volume": 38243.0}, {"date": "2019-06-13", "close": 16.6, "volume": 29623.0}, {"date": "2019-06-14", "close": 15.3, "volume": 24385.0}, {"date": "2019-06-17", "close": 15.7, "volume": 31131.0}, {"date": "2019-06-18", "close": 16.45, "volume": 68439.0}, {"date": "2019-06-19", "close": 17.7, "volume": 75456.0}, {"date": "2019-06-20", "close": 17.4, "volume": 23255.0}, {"date": "2019-06-21", "close": 16.5, "volume": 40061.0}, {"date": "2019-06-24", "close": 15.4, "volume": 39435.0}, {"date": "2019-06-25", "close": 15.8, "volume": 20706.0}, {"date": "2019-06-26", "close": 15.3, "volume": 76734.0}, {"date": "2019-06-27", "close": 16.5, "volume": 40139.0}, {"date": "2019-06-28", "close": 16.4, "volume": 619200.0}, {"date": "2019-07-01", "close": 17.1, "volume": 47715.0}, {"date": "2019-07-02", "close": 16.3, "volume": 79538.0}, {"date": "2019-07-03", "close": 16.3, "volume": 28202.0}, {"date": "2019-07-05", "close": 16.3, "volume": 18953.0}, {"date": "2019-07-08", "close": 16.3, "volume": 42564.0}, {"date": "2019-07-09", "close": 15.9, "volume": 20235.0}, {"date": "2019-07-10", "close": 15.7, "volume": 30821.0}, {"date": "2019-07-11", "close": 15.8, "volume": 27319.0}, {"date": "2019-07-12", "close": 15.2, "volume": 38999.0}, {"date": "2019-07-15", "close": 15.1, "volume": 30226.0}, {"date": "2019-07-16", "close": 14.8, "volume": 14682.0}, {"date": "2019-07-17", "close": 14.9, "volume": 21220.0}, {"date": "2019-07-18", "close": 14.7, "volume": 27625.0}, {"date": "2019-07-19", "close": 14.7, "volume": 30205.0}, {"date": "2019-07-22", "close": 14.6, "volume": 20936.0}, {"date": "2019-07-23", "close": 14.4, "volume": 22207.0}, {"date": "2019-07-24", "close": 14.6, "volume": 13068.0}, {"date": "2019-07-25", "close": 14.3, "volume": 15742.0}, {"date": "2019-07-26", "close": 14.5, "volume": 16624.0}, {"date": "2019-07-29", "close": 14.2, "volume": 18789.0}, {"date": "2019-07-30", "close": 14.2, "volume": 28805.0}, {"date": "2019-07-31", "close": 13.9, "volume": 35035.0}, {"date": "2019-08-01", "close": 13.2, "volume": 35272.0}, {"date": "2019-08-02", "close": 12.9, "volume": 37245.0}, {"date": "2019-08-05", "close": 12.4, "volume": 25705.0}, {"date": "2019-08-06", "close": 12.6, "volume": 22766.0}, {"date": "2019-08-07", "close": 14.4, "volume": 91311.0}, {"date": "2019-08-08", "close": 14.1, "volume": 35800.0}, {"date": "2019-08-09", "close": 13.0, "volume": 45095.0}, {"date": "2019-08-12", "close": 13.0, "volume": 18829.0}, {"date": "2019-08-13", "close": 14.6, "volume": 36748.0}, {"date": "2019-08-14", "close": 13.7, "volume": 32929.0}, {"date": "2019-08-15", "close": 13.8, "volume": 22543.0}, {"date": "2019-08-16", "close": 14.6, "volume": 41481.0}, {"date": "2019-08-19", "close": 14.7, "volume": 27078.0}, {"date": "2019-08-20", "close": 14.4, "volume": 17693.0}, {"date": "2019-08-21", "close": 14.4, "volume": 17366.0}, {"date": "2019-08-22", "close": 15.1, "volume": 21296.0}, {"date": "2019-08-23", "close": 14.4, "volume": 27964.0}, {"date": "2019-08-26", "close": 14.3, "volume": 12071.0}, {"date": "2019-08-27", "close": 14.1, "volume": 18717.0}, {"date": "2019-08-28", "close": 14.4, "volume": 19876.0}, {"date": "2019-08-29", "close": 14.8, "volume": 20461.0}, {"date": "2019-08-30", "close": 15.0, "volume": 54762.0}, {"date": "2019-09-03", "close": 14.5, "volume": 27508.0}, {"date": "2019-09-04", "close": 14.4, "volume": 10513.0}, {"date": "2019-09-05", "close": 14.5, "volume": 27347.0}, {"date": "2019-09-06", "close": 15.2, "volume": 24020.0}, {"date": "2019-09-09", "close": 15.5, "volume": 23073.0}, {"date": "2019-09-10", "close": 15.8, "volume": 40151.0}, {"date": "2019-09-11", "close": 16.0, "volume": 49968.0}, {"date": "2019-09-12", "close": 18.0, "volume": 66866.0}, {"date": "2019-09-13", "close": 18.7, "volume": 92631.0}, {"date": "2019-09-16", "close": 19.0, "volume": 41748.0}, {"date": "2019-09-17", "close": 18.3, "volume": 46710.0}, {"date": "2019-09-18", "close": 18.5, "volume": 20230.0}, {"date": "2019-09-19", "close": 18.5, "volume": 21647.0}, {"date": "2019-09-20", "close": 19.6, "volume": 53472.0}, {"date": "2019-09-23", "close": 20.6, "volume": 73981.0}, {"date": "2019-09-24", "close": 19.15, "volume": 56868.0}, {"date": "2019-09-25", "close": 19.25, "volume": 25855.0}, {"date": "2019-09-26", "close": 18.0, "volume": 36984.0}, {"date": "2019-09-27", "close": 18.0, "volume": 25073.0}, {"date": "2019-09-30", "close": 18.1, "volume": 26831.0}, {"date": "2019-10-01", "close": 17.2, "volume": 30800.0}, {"date": "2019-10-02", "close": 16.8, "volume": 26296.0}, {"date": "2019-10-03", "close": 17.6, "volume": 17875.0}, {"date": "2019-10-04", "close": 20.7, "volume": 106736.0}, {"date": "2019-10-07", "close": 21.7, "volume": 91317.0}, {"date": "2019-10-08", "close": 20.4, "volume": 76265.0}, {"date": "2019-10-09", "close": 20.2, "volume": 30780.0}, {"date": "2019-10-10", "close": 20.3, "volume": 20414.0}, {"date": "2019-10-11", "close": 21.05, "volume": 34868.0}, {"date": "2019-10-14", "close": 21.6, "volume": 31552.0}, {"date": "2019-10-15", "close": 22.5, "volume": 54856.0}, {"date": "2019-10-16", "close": 24.4, "volume": 85365.0}, {"date": "2019-10-17", "close": 25.5, "volume": 91564.0}, {"date": "2019-10-18", "close": 25.4, "volume": 47884.0}, {"date": "2019-10-21", "close": 26.8, "volume": 53372.0}, {"date": "2019-10-22", "close": 24.0, "volume": 84683.0}, {"date": "2019-10-23", "close": 23.0, "volume": 63625.0}, {"date": "2019-10-24", "close": 22.3, "volume": 35017.0}, {"date": "2019-10-25", "close": 22.0, "volume": 33492.0}, {"date": "2019-10-28", "close": 22.7, "volume": 50235.0}, {"date": "2019-10-29", "close": 21.6, "volume": 62959.0}, {"date": "2019-10-30", "close": 22.6, "volume": 40417.0}, {"date": "2019-10-31", "close": 22.6, "volume": 30251.0}, {"date": "2019-11-01", "close": 23.7, "volume": 58742.0}, {"date": "2019-11-04", "close": 23.5, "volume": 77094.0}, {"date": "2019-11-05", "close": 23.3, "volume": 43111.0}, {"date": "2019-11-06", "close": 23.1, "volume": 43717.0}, {"date": "2019-11-07", "close": 16.6, "volume": 222299.0}, {"date": "2019-11-08", "close": 14.5, "volume": 155121.0}, {"date": "2019-11-11", "close": 12.8, "volume": 92117.0}, {"date": "2019-11-12", "close": 13.5, "volume": 59451.0}, {"date": "2019-11-13", "close": 14.7, "volume": 108419.0}, {"date": "2019-11-14", "close": 14.2, "volume": 62935.0}, {"date": "2019-11-15", "close": 13.8, "volume": 91334.0}, {"date": "2019-11-18", "close": 14.5, "volume": 82174.0}, {"date": "2019-11-19", "close": 13.9, "volume": 115437.0}, {"date": "2019-11-20", "close": 14.2, "volume": 76969.0}, {"date": "2019-11-21", "close": 14.8, "volume": 49849.0}, {"date": "2019-11-22", "close": 14.2, "volume": 96897.0}, {"date": "2019-11-25", "close": 14.8, "volume": 54646.0}, {"date": "2019-11-26", "close": 14.0, "volume": 65186.0}, {"date": "2019-11-27", "close": 14.6, "volume": 16933.0}, {"date": "2019-11-29", "close": 15.4, "volume": 26853.0}, {"date": "2019-12-02", "close": 14.9, "volume": 56913.0}, {"date": "2019-12-03", "close": 14.7, "volume": 55582.0}, {"date": "2019-12-04", "close": 15.4, "volume": 106583.0}, {"date": "2019-12-05", "close": 14.7, "volume": 43432.0}, {"date": "2019-12-06", "close": 15.0, "volume": 50783.0}, {"date": "2019-12-09", "close": 14.8, "volume": 29921.0}, {"date": "2019-12-10", "close": 15.2, "volume": 75740.0}, {"date": "2019-12-11", "close": 15.0, "volume": 62404.0}, {"date": "2019-12-12", "close": 15.1, "volume": 49461.0}, {"date": "2019-12-13", "close": 15.0, "volume": 47107.0}, {"date": "2019-12-16", "close": 14.7, "volume": 40964.0}, {"date": "2019-12-17", "close": 14.8, "volume": 42419.0}, {"date": "2019-12-18", "close": 14.8, "volume": 23276.0}, {"date": "2019-12-19", "close": 14.5, "volume": 55045.0}, {"date": "2019-12-20", "close": 14.65, "volume": 74306.0}, {"date": "2019-12-23", "close": 14.9, "volume": 37095.0}, {"date": "2019-12-24", "close": 15.2, "volume": 39750.0}, {"date": "2019-12-26", "close": 14.8, "volume": 37523.0}, {"date": "2019-12-27", "close": 15.0, "volume": 30947.0}, {"date": "2019-12-30", "close": 15.2, "volume": 30432.0}, {"date": "2019-12-31", "close": 15.5, "volume": 33591.0}, {"date": "2020-01-02", "close": 15.3, "volume": 29461.0}, {"date": "2020-01-03", "close": 14.7, "volume": 29956.0}, {"date": "2020-01-06", "close": 14.7, "volume": 28113.0}, {"date": "2020-01-07", "close": 14.6, "volume": 29760.0}, {"date": "2020-01-08", "close": 14.4, "volume": 38661.0}, {"date": "2020-01-09", "close": 15.0, "volume": 27455.0}, {"date": "2020-01-10", "close": 15.4, "volume": 51650.0}, {"date": "2020-01-13", "close": 15.5, "volume": 29438.0}, {"date": "2020-01-14", "close": 15.6, "volume": 62466.0}, {"date": "2020-01-15", "close": 16.3, "volume": 42937.0}, {"date": "2020-01-16", "close": 17.1, "volume": 64968.0}, {"date": "2020-01-17", "close": 17.0, "volume": 42296.0}, {"date": "2020-01-21", "close": 16.4, "volume": 26373.0}, {"date": "2020-01-22", "close": 16.1, "volume": 109346.0}, {"date": "2020-01-23", "close": 19.9, "volume": 268890.0}, {"date": "2020-01-24", "close": 19.3, "volume": 83193.0}, {"date": "2020-01-27", "close": 19.5, "volume": 72309.0}, {"date": "2020-01-28", "close": 20.5, "volume": 74997.0}, {"date": "2020-01-29", "close": 19.4, "volume": 58239.0}, {"date": "2020-01-30", "close": 18.8, "volume": 63219.0}, {"date": "2020-01-31", "close": 18.7, "volume": 26342.0}, {"date": "2020-02-03", "close": 19.1, "volume": 37913.0}, {"date": "2020-02-04", "close": 19.4, "volume": 61891.0}, {"date": "2020-02-05", "close": 19.1, "volume": 49568.0}, {"date": "2020-02-06", "close": 19.5, "volume": 34710.0}, {"date": "2020-02-07", "close": 18.6, "volume": 25135.0}, {"date": "2020-02-10", "close": 19.1, "volume": 37780.0}, {"date": "2020-02-11", "close": 19.2, "volume": 25838.0}, {"date": "2020-02-12", "close": 19.4, "volume": 30733.0}, {"date": "2020-02-13", "close": 18.55, "volume": 25484.0}, {"date": "2020-02-14", "close": 17.8, "volume": 30885.0}, {"date": "2020-02-18", "close": 18.3, "volume": 39006.0}, {"date": "2020-02-19", "close": 19.1, "volume": 34702.0}, {"date": "2020-02-20", "close": 19.5, "volume": 45337.0}, {"date": "2020-02-21", "close": 14.5, "volume": 750115.0}, {"date": "2020-02-24", "close": 14.2, "volume": 146773.0}, {"date": "2020-02-25", "close": 13.6, "volume": 171832.0}, {"date": "2020-02-26", "close": 13.5, "volume": 88540.0}, {"date": "2020-02-27", "close": 12.9, "volume": 152958.0}, {"date": "2020-02-28", "close": 12.9, "volume": 116918.0}, {"date": "2020-03-02", "close": 13.6, "volume": 100911.0}, {"date": "2020-03-03", "close": 13.8, "volume": 67053.0}, {"date": "2020-03-04", "close": 14.4, "volume": 86596.0}, {"date": "2020-03-05", "close": 13.1, "volume": 135186.0}, {"date": "2020-03-06", "close": 12.8, "volume": 91111.0}, {"date": "2020-03-09", "close": 10.7, "volume": 157341.0}, {"date": "2020-03-10", "close": 10.5, "volume": 140089.0}, {"date": "2020-03-11", "close": 10.5, "volume": 74292.0}, {"date": "2020-03-12", "close": 9.501, "volume": 115740.0}, {"date": "2020-03-13", "close": 10.7, "volume": 91519.0}, {"date": "2020-03-16", "close": 9.302, "volume": 54023.0}, {"date": "2020-03-17", "close": 10.9, "volume": 60271.0}, {"date": "2020-03-18", "close": 8.821, "volume": 80972.0}, {"date": "2020-03-19", "close": 10.0, "volume": 108765.0}, {"date": "2020-03-20", "close": 9.197, "volume": 76879.0}, {"date": "2020-03-23", "close": 9.171, "volume": 70603.0}, {"date": "2020-03-24", "close": 10.0, "volume": 63377.0}, {"date": "2020-03-25", "close": 9.9, "volume": 54200.0}, {"date": "2020-03-26", "close": 10.8, "volume": 56274.0}, {"date": "2020-03-27", "close": 9.49, "volume": 70114.0}, {"date": "2020-03-30", "close": 10.1, "volume": 35635.0}, {"date": "2020-03-31", "close": 10.2, "volume": 44595.0}, {"date": "2020-04-01", "close": 8.597, "volume": 114128.0}, {"date": "2020-04-02", "close": 7.941, "volume": 144643.0}, {"date": "2020-04-03", "close": 7.601, "volume": 53941.0}, {"date": "2020-04-06", "close": 7.869, "volume": 99168.0}, {"date": "2020-04-07", "close": 7.611, "volume": 65042.0}, {"date": "2020-04-08", "close": 8.4, "volume": 78047.0}, {"date": "2020-04-09", "close": 8.099, "volume": 59348.0}, {"date": "2020-04-13", "close": 8.704, "volume": 35761.0}, {"date": "2020-04-14", "close": 9.812, "volume": 52450.0}, {"date": "2020-04-15", "close": 9.001, "volume": 27864.0}, {"date": "2020-04-16", "close": 9.0, "volume": 35944.0}, {"date": "2020-04-17", "close": 9.335, "volume": 22888.0}, {"date": "2020-04-20", "close": 9.11, "volume": 36143.0}, {"date": "2020-04-21", "close": 8.739, "volume": 20923.0}, {"date": "2020-04-22", "close": 8.704, "volume": 19347.0}, {"date": "2020-04-23", "close": 8.724, "volume": 35104.0}, {"date": "2020-04-24", "close": 8.625, "volume": 28246.0}, {"date": "2020-04-27", "close": 9.321, "volume": 37853.0}, {"date": "2020-04-28", "close": 9.4, "volume": 22718.0}, {"date": "2020-04-29", "close": 10.3, "volume": 56903.0}, {"date": "2020-04-30", "close": 9.679, "volume": 48025.0}, {"date": "2020-05-01", "close": 9.431, "volume": 25541.0}, {"date": "2020-05-04", "close": 9.231, "volume": 25843.0}, {"date": "2020-05-05", "close": 8.952, "volume": 40278.0}, {"date": "2020-05-06", "close": 8.733, "volume": 49842.0}, {"date": "2020-05-07", "close": 8.712, "volume": 24678.0}, {"date": "2020-05-08", "close": 8.676, "volume": 24269.0}, {"date": "2020-05-11", "close": 8.835, "volume": 49431.0}, {"date": "2020-05-12", "close": 8.684, "volume": 50365.0}, {"date": "2020-05-13", "close": 8.2, "volume": 68739.0}, {"date": "2020-05-14", "close": 8.212, "volume": 49713.0}, {"date": "2020-05-15", "close": 8.0, "volume": 44224.0}, {"date": "2020-05-18", "close": 8.558, "volume": 51172.0}, {"date": "2020-05-19", "close": 7.969, "volume": 66659.0}, {"date": "2020-05-20", "close": 8.8, "volume": 46986.0}, {"date": "2020-05-21", "close": 8.65, "volume": 33121.0}, {"date": "2020-05-22", "close": 8.8, "volume": 32622.0}, {"date": "2020-05-26", "close": 8.845, "volume": 41506.0}, {"date": "2020-05-27", "close": 8.798, "volume": 21750.0}, {"date": "2020-05-28", "close": 8.503, "volume": 23355.0}, {"date": "2020-05-29", "close": 8.6, "volume": 42009.0}, {"date": "2020-06-01", "close": 8.4, "volume": 39314.0}, {"date": "2020-06-02", "close": 8.42, "volume": 43488.0}, {"date": "2020-06-03", "close": 8.286, "volume": 49879.0}, {"date": "2020-06-04", "close": 8.127, "volume": 46995.0}, {"date": "2020-06-05", "close": 8.215, "volume": 61883.0}, {"date": "2020-06-08", "close": 9.55, "volume": 184614.0}, {"date": "2020-06-09", "close": 9.43, "volume": 59247.0}, {"date": "2020-06-10", "close": 8.89, "volume": 68169.0}, {"date": "2020-06-11", "close": 8.24, "volume": 87680.0}, {"date": "2020-06-12", "close": 8.256, "volume": 51985.0}, {"date": "2020-06-15", "close": 8.38, "volume": 44166.0}, {"date": "2020-06-16", "close": 8.238, "volume": 39866.0}, {"date": "2020-06-17", "close": 8.845, "volume": 278836.0}, {"date": "2020-06-18", "close": 8.293, "volume": 149982.0}, {"date": "2020-06-19", "close": 8.861, "volume": 1128057.0}, {"date": "2020-06-22", "close": 8.798, "volume": 137990.0}, {"date": "2020-06-23", "close": 8.426, "volume": 137085.0}, {"date": "2020-06-24", "close": 7.863, "volume": 172495.0}, {"date": "2020-06-25", "close": 7.58, "volume": 137944.0}, {"date": "2020-06-26", "close": 7.89, "volume": 752744.0}, {"date": "2020-06-29", "close": 7.603, "volume": 78960.0}, {"date": "2020-06-30", "close": 7.57, "volume": 62061.0}, {"date": "2020-07-01", "close": 7.215, "volume": 53930.0}, {"date": "2020-07-02", "close": 7.275, "volume": 44843.0}, {"date": "2020-07-06", "close": 7.2, "volume": 40158.0}, {"date": "2020-07-07", "close": 7.346, "volume": 25713.0}, {"date": "2020-07-08", "close": 7.201, "volume": 21929.0}, {"date": "2020-07-09", "close": 7.06, "volume": 34254.0}, {"date": "2020-07-10", "close": 7.5, "volume": 101110.0}, {"date": "2020-07-13", "close": 7.153, "volume": 33028.0}, {"date": "2020-07-14", "close": 7.15, "volume": 27463.0}, {"date": "2020-07-15", "close": 7.05, "volume": 58857.0}, {"date": "2020-07-16", "close": 7.104, "volume": 28125.0}, {"date": "2020-07-17", "close": 7.31, "volume": 56262.0}, {"date": "2020-07-20", "close": 7.35, "volume": 29825.0}, {"date": "2020-07-21", "close": 7.602, "volume": 59370.0}, {"date": "2020-07-22", "close": 7.509, "volume": 41403.0}, {"date": "2020-07-23", "close": 7.402, "volume": 21392.0}, {"date": "2020-07-24", "close": 7.296, "volume": 20505.0}, {"date": "2020-07-27", "close": 7.24, "volume": 15697.0}, {"date": "2020-07-28", "close": 7.363, "volume": 91213.0}, {"date": "2020-07-29", "close": 7.267, "volume": 32818.0}, {"date": "2020-07-30", "close": 7.3, "volume": 26514.0}, {"date": "2020-07-31", "close": 7.1, "volume": 24050.0}, {"date": "2020-08-03", "close": 7.058, "volume": 54428.0}, {"date": "2020-08-04", "close": 7.299, "volume": 61685.0}, {"date": "2020-08-05", "close": 6.932, "volume": 79877.0}, {"date": "2020-08-06", "close": 6.7, "volume": 62247.0}, {"date": "2020-08-07", "close": 7.0, "volume": 85387.0}, {"date": "2020-08-10", "close": 6.768, "volume": 65483.0}, {"date": "2020-08-11", "close": 6.566, "volume": 51288.0}, {"date": "2020-08-12", "close": 5.92, "volume": 139493.0}, {"date": "2020-08-13", "close": 6.049, "volume": 53991.0}, {"date": "2020-08-14", "close": 6.1, "volume": 29752.0}, {"date": "2020-08-17", "close": 5.821, "volume": 77092.0}, {"date": "2020-08-18", "close": 5.412, "volume": 97717.0}, {"date": "2020-08-19", "close": 5.2, "volume": 61678.0}, {"date": "2020-08-20", "close": 5.75, "volume": 726589.0}, {"date": "2020-08-21", "close": 6.748, "volume": 7639053.0}, {"date": "2020-08-24", "close": 6.097, "volume": 597751.0}, {"date": "2020-08-25", "close": 5.441, "volume": 403052.0}, {"date": "2020-08-26", "close": 5.611, "volume": 220384.0}, {"date": "2020-08-27", "close": 5.804, "volume": 317694.0}, {"date": "2020-08-28", "close": 5.613, "volume": 180274.0}, {"date": "2020-08-31", "close": 5.351, "volume": 184938.0}, {"date": "2020-09-01", "close": 5.1, "volume": 164763.0}, {"date": "2020-09-02", "close": 5.001, "volume": 141055.0}, {"date": "2020-09-03", "close": 4.949, "volume": 97857.0}, {"date": "2020-09-04", "close": 4.9, "volume": 97102.0}, {"date": "2020-09-08", "close": 4.816, "volume": 54363.0}, {"date": "2020-09-09", "close": 5.17, "volume": 66007.0}, {"date": "2020-09-10", "close": 5.078, "volume": 66678.0}, {"date": "2020-09-11", "close": 5.032, "volume": 51107.0}, {"date": "2020-09-14", "close": 5.274, "volume": 46244.0}, {"date": "2020-09-15", "close": 5.398, "volume": 65606.0}, {"date": "2020-09-16", "close": 5.39, "volume": 45824.0}, {"date": "2020-09-17", "close": 6.03, "volume": 127746.0}, {"date": "2020-09-18", "close": 5.909, "volume": 87853.0}, {"date": "2020-09-21", "close": 5.769, "volume": 38201.0}, {"date": "2020-09-22", "close": 5.715, "volume": 21886.0}, {"date": "2020-09-23", "close": 5.408, "volume": 45404.0}, {"date": "2020-09-24", "close": 5.333, "volume": 48993.0}, {"date": "2020-09-25", "close": 5.637, "volume": 92047.0}, {"date": "2020-09-28", "close": 5.279, "volume": 29315.0}, {"date": "2020-09-29", "close": 5.365, "volume": 26850.0}, {"date": "2020-09-30", "close": 5.181, "volume": 69016.0}, {"date": "2020-10-01", "close": 5.174, "volume": 23947.0}, {"date": "2020-10-02", "close": 5.079, "volume": 84286.0}, {"date": "2020-10-05", "close": 5.111, "volume": 195982.0}, {"date": "2020-10-06", "close": 5.0, "volume": 78779.0}, {"date": "2020-10-07", "close": 5.109, "volume": 126468.0}, {"date": "2020-10-08", "close": 5.32, "volume": 979004.0}, {"date": "2020-10-09", "close": 5.356, "volume": 246251.0}, {"date": "2020-10-12", "close": 5.114, "volume": 95770.0}, {"date": "2020-10-13", "close": 5.1, "volume": 89483.0}, {"date": "2020-10-14", "close": 5.033, "volume": 55227.0}, {"date": "2020-10-15", "close": 4.986, "volume": 57551.0}, {"date": "2020-10-16", "close": 4.801, "volume": 1206552.0}, {"date": "2020-10-19", "close": 4.91, "volume": 175418.0}, {"date": "2020-10-20", "close": 4.812, "volume": 85148.0}, {"date": "2020-10-21", "close": 4.696, "volume": 73063.0}, {"date": "2020-10-22", "close": 4.682, "volume": 46183.0}, {"date": "2020-10-23", "close": 4.585, "volume": 96027.0}, {"date": "2020-10-26", "close": 4.105, "volume": 171692.0}, {"date": "2020-10-27", "close": 4.001, "volume": 87564.0}, {"date": "2020-10-28", "close": 3.833, "volume": 106765.0}, {"date": "2020-10-29", "close": 3.868, "volume": 50774.0}, {"date": "2020-10-30", "close": 3.741, "volume": 46961.0}, {"date": "2020-11-02", "close": 3.9, "volume": 90285.0}, {"date": "2020-11-03", "close": 3.784, "volume": 56942.0}, {"date": "2020-11-04", "close": 4.013, "volume": 95812.0}, {"date": "2020-11-05", "close": 3.916, "volume": 116254.0}, {"date": "2020-11-06", "close": 3.723, "volume": 91420.0}, {"date": "2020-11-09", "close": 4.205, "volume": 115936.0}, {"date": "2020-11-10", "close": 4.351, "volume": 103444.0}, {"date": "2020-11-11", "close": 4.171, "volume": 63012.0}, {"date": "2020-11-12", "close": 4.171, "volume": 44060.0}, {"date": "2020-11-13", "close": 4.469, "volume": 77505.0}, {"date": "2020-11-16", "close": 4.236, "volume": 56123.0}, {"date": "2020-11-17", "close": 4.3, "volume": 76024.0}, {"date": "2020-11-18", "close": 4.156, "volume": 58711.0}, {"date": "2020-11-19", "close": 4.152, "volume": 84552.0}, {"date": "2020-11-20", "close": 4.337, "volume": 98702.0}, {"date": "2020-11-23", "close": 4.3, "volume": 104066.0}, {"date": "2020-11-24", "close": 4.32, "volume": 95937.0}, {"date": "2020-11-25", "close": 4.75, "volume": 230791.0}, {"date": "2020-11-27", "close": 5.394, "volume": 927242.0}, {"date": "2020-11-30", "close": 5.45, "volume": 406807.0}, {"date": "2020-12-01", "close": 5.3, "volume": 144275.0}, {"date": "2020-12-02", "close": 5.3, "volume": 93048.0}, {"date": "2020-12-03", "close": 5.143, "volume": 123992.0}, {"date": "2020-12-04", "close": 5.179, "volume": 69105.0}, {"date": "2020-12-07", "close": 4.85, "volume": 202076.0}, {"date": "2020-12-08", "close": 4.425, "volume": 267893.0}, {"date": "2020-12-09", "close": 4.49, "volume": 398389.0}, {"date": "2020-12-10", "close": 4.38, "volume": 205627.0}, {"date": "2020-12-11", "close": 4.27, "volume": 184073.0}, {"date": "2020-12-14", "close": 4.53, "volume": 201098.0}, {"date": "2020-12-15", "close": 4.8, "volume": 123768.0}, {"date": "2020-12-16", "close": 4.42, "volume": 109947.0}, {"date": "2020-12-17", "close": 4.5, "volume": 103735.0}, {"date": "2020-12-18", "close": 4.64, "volume": 458642.0}, {"date": "2020-12-21", "close": 4.66, "volume": 175089.0}, {"date": "2020-12-22", "close": 4.56, "volume": 248910.0}, {"date": "2020-12-23", "close": 4.75, "volume": 214237.0}, {"date": "2020-12-24", "close": 4.99, "volume": 167835.0}, {"date": "2020-12-28", "close": 5.8, "volume": 641008.0}, {"date": "2020-12-29", "close": 5.41, "volume": 261882.0}, {"date": "2020-12-30", "close": 5.9, "volume": 312460.0}, {"date": "2020-12-31", "close": 6.58, "volume": 343049.0}, {"date": "2021-01-04", "close": 9.01, "volume": 1314861.0}, {"date": "2021-01-05", "close": 8.96, "volume": 695332.0}, {"date": "2021-01-06", "close": 8.89, "volume": 389472.0}, {"date": "2021-01-07", "close": 10.35, "volume": 637404.0}, {"date": "2021-01-08", "close": 10.35, "volume": 324462.0}, {"date": "2021-01-11", "close": 11.0, "volume": 637258.0}, {"date": "2021-01-12", "close": 10.51, "volume": 409358.0}, {"date": "2021-01-13", "close": 10.32, "volume": 342560.0}, {"date": "2021-01-14", "close": 10.95, "volume": 114039.0}, {"date": "2021-01-15", "close": 10.92, "volume": 176140.0}, {"date": "2021-01-19", "close": 10.8, "volume": 195271.0}, {"date": "2021-01-20", "close": 10.11, "volume": 310484.0}, {"date": "2021-01-21", "close": 9.89, "volume": 139089.0}, {"date": "2021-01-22", "close": 9.9, "volume": 199478.0}, {"date": "2021-01-25", "close": 10.96, "volume": 193097.0}, {"date": "2021-01-26", "close": 10.23, "volume": 222894.0}, {"date": "2021-01-27", "close": 9.81, "volume": 182197.0}, {"date": "2021-01-28", "close": 10.96, "volume": 313979.0}, {"date": "2021-01-29", "close": 11.2, "volume": 238265.0}, {"date": "2021-02-01", "close": 11.48, "volume": 190620.0}, {"date": "2021-02-02", "close": 13.18, "volume": 3242664.0}, {"date": "2021-02-03", "close": 13.58, "volume": 636872.0}, {"date": "2021-02-04", "close": 13.91, "volume": 577532.0}, {"date": "2021-02-05", "close": 13.98, "volume": 434474.0}, {"date": "2021-02-08", "close": 14.41, "volume": 516975.0}, {"date": "2021-02-09", "close": 13.13, "volume": 395997.0}, {"date": "2021-02-10", "close": 13.08, "volume": 308736.0}, {"date": "2021-02-11", "close": 13.54, "volume": 172373.0}, {"date": "2021-02-12", "close": 13.35, "volume": 105977.0}, {"date": "2021-02-16", "close": 14.6, "volume": 527856.0}, {"date": "2021-02-17", "close": 14.92, "volume": 527670.0}, {"date": "2021-02-18", "close": 13.53, "volume": 321886.0}, {"date": "2021-02-19", "close": 13.27, "volume": 327138.0}, {"date": "2021-02-22", "close": 11.86, "volume": 205063.0}, {"date": "2021-02-23", "close": 11.73, "volume": 720328.0}, {"date": "2021-02-24", "close": 11.29, "volume": 253663.0}, {"date": "2021-02-25", "close": 11.03, "volume": 267514.0}, {"date": "2021-02-26", "close": 10.81, "volume": 334251.0}, {"date": "2021-03-01", "close": 12.25, "volume": 210586.0}, {"date": "2021-03-02", "close": 12.03, "volume": 125438.0}, {"date": "2021-03-03", "close": 11.6, "volume": 242325.0}, {"date": "2021-03-04", "close": 9.6, "volume": 786399.0}, {"date": "2021-03-05", "close": 9.44, "volume": 454850.0}, {"date": "2021-03-08", "close": 9.65, "volume": 219115.0}, {"date": "2021-03-09", "close": 10.16, "volume": 388607.0}, {"date": "2021-03-10", "close": 10.45, "volume": 347373.0}, {"date": "2021-03-11", "close": 10.55, "volume": 188953.0}, {"date": "2021-03-12", "close": 11.21, "volume": 174268.0}, {"date": "2021-03-15", "close": 11.67, "volume": 206506.0}, {"date": "2021-03-16", "close": 11.52, "volume": 186567.0}, {"date": "2021-03-17", "close": 11.93, "volume": 166334.0}, {"date": "2021-03-18", "close": 11.06, "volume": 201774.0}, {"date": "2021-03-19", "close": 10.55, "volume": 609230.0}, {"date": "2021-03-22", "close": 10.83, "volume": 586088.0}, {"date": "2021-03-23", "close": 10.61, "volume": 101808.0}, {"date": "2021-03-24", "close": 10.13, "volume": 293992.0}, {"date": "2021-03-25", "close": 10.34, "volume": 203835.0}, {"date": "2021-03-26", "close": 9.98, "volume": 395926.0}, {"date": "2021-03-29", "close": 9.3, "volume": 603955.0}, {"date": "2021-03-30", "close": 9.69, "volume": 173999.0}, {"date": "2021-03-31", "close": 10.16, "volume": 79080.0}, {"date": "2021-04-01", "close": 10.81, "volume": 245761.0}, {"date": "2021-04-05", "close": 11.08, "volume": 190789.0}, {"date": "2021-04-06", "close": 10.35, "volume": 173819.0}, {"date": "2021-04-07", "close": 10.68, "volume": 232719.0}, {"date": "2021-04-08", "close": 10.13, "volume": 147027.0}, {"date": "2021-04-09", "close": 10.01, "volume": 175903.0}, {"date": "2021-04-12", "close": 9.14, "volume": 380573.0}, {"date": "2021-04-13", "close": 9.75, "volume": 170173.0}, {"date": "2021-04-14", "close": 9.77, "volume": 224342.0}, {"date": "2021-04-15", "close": 9.59, "volume": 127354.0}, {"date": "2021-04-16", "close": 9.37, "volume": 266547.0}, {"date": "2021-04-19", "close": 9.08, "volume": 308372.0}, {"date": "2021-04-20", "close": 8.94, "volume": 100884.0}, {"date": "2021-04-21", "close": 9.18, "volume": 94416.0}, {"date": "2021-04-22", "close": 9.4, "volume": 136441.0}, {"date": "2021-04-23", "close": 9.75, "volume": 114240.0}, {"date": "2021-04-26", "close": 10.29, "volume": 140415.0}, {"date": "2021-04-27", "close": 10.49, "volume": 146831.0}, {"date": "2021-04-28", "close": 10.77, "volume": 216627.0}, {"date": "2021-04-29", "close": 10.78, "volume": 150482.0}, {"date": "2021-04-30", "close": 10.69, "volume": 168937.0}, {"date": "2021-05-03", "close": 10.62, "volume": 189578.0}, {"date": "2021-05-04", "close": 10.41, "volume": 142155.0}, {"date": "2021-05-05", "close": 10.85, "volume": 156074.0}, {"date": "2021-05-06", "close": 9.57, "volume": 136126.0}, {"date": "2021-05-07", "close": 9.74, "volume": 633430.0}, {"date": "2021-05-10", "close": 8.87, "volume": 106034.0}, {"date": "2021-05-11", "close": 8.85, "volume": 140149.0}, {"date": "2021-05-12", "close": 8.82, "volume": 173119.0}, {"date": "2021-05-13", "close": 8.86, "volume": 280705.0}, {"date": "2021-05-14", "close": 8.87, "volume": 185996.0}, {"date": "2021-05-17", "close": 8.69, "volume": 159011.0}, {"date": "2021-05-18", "close": 9.08, "volume": 134979.0}, {"date": "2021-05-19", "close": 8.92, "volume": 100303.0}, {"date": "2021-05-20", "close": 9.16, "volume": 85663.0}, {"date": "2021-05-21", "close": 9.35, "volume": 111368.0}, {"date": "2021-05-24", "close": 9.13, "volume": 82523.0}, {"date": "2021-05-25", "close": 9.08, "volume": 83658.0}, {"date": "2021-05-26", "close": 9.62, "volume": 97937.0}, {"date": "2021-05-27", "close": 9.88, "volume": 61199.0}, {"date": "2021-05-28", "close": 9.83, "volume": 60032.0}, {"date": "2021-06-01", "close": 9.53, "volume": 100999.0}, {"date": "2021-06-02", "close": 9.35, "volume": 104332.0}, {"date": "2021-06-03", "close": 9.2, "volume": 157173.0}, {"date": "2021-06-04", "close": 9.16, "volume": 74068.0}, {"date": "2021-06-07", "close": 9.18, "volume": 145707.0}, {"date": "2021-06-08", "close": 9.11, "volume": 183141.0}, {"date": "2021-06-09", "close": 9.63, "volume": 127879.0}, {"date": "2021-06-10", "close": 9.53, "volume": 64704.0}, {"date": "2021-06-11", "close": 9.5, "volume": 54758.0}, {"date": "2021-06-14", "close": 9.72, "volume": 121093.0}, {"date": "2021-06-15", "close": 9.51, "volume": 79984.0}, {"date": "2021-06-16", "close": 9.72, "volume": 117926.0}, {"date": "2021-06-17", "close": 9.6, "volume": 143543.0}, {"date": "2021-06-18", "close": 9.55, "volume": 179278.0}, {"date": "2021-06-21", "close": 9.57, "volume": 162670.0}, {"date": "2021-06-22", "close": 9.43, "volume": 150200.0}, {"date": "2021-06-23", "close": 9.6, "volume": 110810.0}, {"date": "2021-06-24", "close": 9.52, "volume": 182159.0}, {"date": "2021-06-25", "close": 9.52, "volume": 2508708.0}, {"date": "2021-06-28", "close": 8.86, "volume": 203774.0}, {"date": "2021-06-29", "close": 8.69, "volume": 494945.0}, {"date": "2021-06-30", "close": 8.99, "volume": 162124.0}, {"date": "2021-07-01", "close": 8.95, "volume": 179334.0}, {"date": "2021-07-02", "close": 8.82, "volume": 93540.0}, {"date": "2021-07-06", "close": 8.33, "volume": 223208.0}, {"date": "2021-07-07", "close": 8.03, "volume": 188760.0}, {"date": "2021-07-08", "close": 8.01, "volume": 80583.0}, {"date": "2021-07-09", "close": 8.05, "volume": 102095.0}, {"date": "2021-07-12", "close": 8.15, "volume": 231937.0}, {"date": "2021-07-13", "close": 7.62, "volume": 126525.0}, {"date": "2021-07-14", "close": 7.51, "volume": 203259.0}, {"date": "2021-07-15", "close": 7.63, "volume": 100577.0}, {"date": "2021-07-16", "close": 7.68, "volume": 81978.0}, {"date": "2021-07-19", "close": 7.85, "volume": 184702.0}, {"date": "2021-07-20", "close": 8.52, "volume": 224578.0}, {"date": "2021-07-21", "close": 8.45, "volume": 107768.0}, {"date": "2021-07-22", "close": 8.2, "volume": 119404.0}, {"date": "2021-07-23", "close": 8.24, "volume": 105886.0}, {"date": "2021-07-26", "close": 7.96, "volume": 123377.0}, {"date": "2021-07-27", "close": 8.26, "volume": 128365.0}, {"date": "2021-07-28", "close": 8.55, "volume": 127737.0}, {"date": "2021-07-29", "close": 8.27, "volume": 50451.0}, {"date": "2021-07-30", "close": 8.22, "volume": 76393.0}, {"date": "2021-08-02", "close": 8.32, "volume": 163485.0}, {"date": "2021-08-03", "close": 8.56, "volume": 97777.0}, {"date": "2021-08-04", "close": 8.71, "volume": 157221.0}, {"date": "2021-08-05", "close": 9.12, "volume": 66066.0}, {"date": "2021-08-06", "close": 9.21, "volume": 49090.0}, {"date": "2021-08-09", "close": 9.27, "volume": 44010.0}, {"date": "2021-08-10", "close": 9.92, "volume": 125313.0}, {"date": "2021-08-11", "close": 10.13, "volume": 158996.0}, {"date": "2021-08-12", "close": 10.29, "volume": 103864.0}, {"date": "2021-08-13", "close": 10.35, "volume": 95035.0}, {"date": "2021-08-16", "close": 9.99, "volume": 114413.0}, {"date": "2021-08-17", "close": 10.08, "volume": 99040.0}, {"date": "2021-08-18", "close": 10.05, "volume": 143957.0}, {"date": "2021-08-19", "close": 9.75, "volume": 125497.0}, {"date": "2021-08-20", "close": 10.2, "volume": 136951.0}, {"date": "2021-08-23", "close": 10.1, "volume": 122878.0}, {"date": "2021-08-24", "close": 10.1, "volume": 93962.0}, {"date": "2021-08-25", "close": 9.97, "volume": 506043.0}, {"date": "2021-08-26", "close": 9.93, "volume": 100891.0}, {"date": "2021-08-27", "close": 10.06, "volume": 96010.0}, {"date": "2021-08-30", "close": 10.14, "volume": 57875.0}, {"date": "2021-08-31", "close": 10.94, "volume": 162768.0}, {"date": "2021-09-01", "close": 10.99, "volume": 85840.0}, {"date": "2021-09-02", "close": 11.15, "volume": 59207.0}, {"date": "2021-09-03", "close": 11.02, "volume": 49905.0}, {"date": "2021-09-07", "close": 10.78, "volume": 102040.0}, {"date": "2021-09-08", "close": 10.51, "volume": 83230.0}, {"date": "2021-09-09", "close": 10.4, "volume": 180606.0}, {"date": "2021-09-10", "close": 10.26, "volume": 49023.0}, {"date": "2021-09-13", "close": 10.01, "volume": 88243.0}, {"date": "2021-09-14", "close": 9.94, "volume": 122839.0}, {"date": "2021-09-15", "close": 10.08, "volume": 43436.0}, {"date": "2021-09-16", "close": 10.16, "volume": 32526.0}, {"date": "2021-09-17", "close": 11.04, "volume": 299567.0}, {"date": "2021-09-20", "close": 10.61, "volume": 203552.0}, {"date": "2021-09-21", "close": 10.5, "volume": 234032.0}, {"date": "2021-09-22", "close": 10.88, "volume": 40533.0}, {"date": "2021-09-23", "close": 11.21, "volume": 67267.0}, {"date": "2021-09-24", "close": 11.72, "volume": 189106.0}, {"date": "2021-09-27", "close": 11.46, "volume": 88159.0}, {"date": "2021-09-28", "close": 10.59, "volume": 102540.0}, {"date": "2021-09-29", "close": 10.28, "volume": 116755.0}, {"date": "2021-09-30", "close": 10.42, "volume": 245667.0}, {"date": "2021-10-01", "close": 11.21, "volume": 153827.0}, {"date": "2021-10-04", "close": 10.6, "volume": 85081.0}, {"date": "2021-10-05", "close": 10.69, "volume": 54169.0}, {"date": "2021-10-06", "close": 10.26, "volume": 49421.0}, {"date": "2021-10-07", "close": 10.3, "volume": 93690.0}, {"date": "2021-10-08", "close": 10.31, "volume": 99984.0}, {"date": "2021-10-11", "close": 10.18, "volume": 45224.0}, {"date": "2021-10-12", "close": 10.83, "volume": 141886.0}, {"date": "2021-10-13", "close": 10.83, "volume": 112509.0}, {"date": "2021-10-14", "close": 11.29, "volume": 53648.0}, {"date": "2021-10-15", "close": 11.44, "volume": 73740.0}, {"date": "2021-10-18", "close": 11.6, "volume": 128327.0}, {"date": "2021-10-19", "close": 11.93, "volume": 120394.0}, {"date": "2021-10-20", "close": 11.6, "volume": 135050.0}, {"date": "2021-10-21", "close": 11.85, "volume": 93934.0}, {"date": "2021-10-22", "close": 12.01, "volume": 153310.0}, {"date": "2021-10-25", "close": 11.52, "volume": 78938.0}, {"date": "2021-10-26", "close": 11.87, "volume": 78837.0}, {"date": "2021-10-27", "close": 11.7, "volume": 75791.0}, {"date": "2021-10-28", "close": 11.62, "volume": 114072.0}, {"date": "2021-10-29", "close": 11.47, "volume": 91565.0}, {"date": "2021-11-01", "close": 12.14, "volume": 266121.0}, {"date": "2021-11-02", "close": 12.25, "volume": 308555.0}, {"date": "2021-11-03", "close": 12.56, "volume": 391352.0}, {"date": "2021-11-04", "close": 13.49, "volume": 177547.0}, {"date": "2021-11-05", "close": 14.11, "volume": 316097.0}, {"date": "2021-11-08", "close": 15.45, "volume": 538144.0}, {"date": "2021-11-09", "close": 15.83, "volume": 312935.0}, {"date": "2021-11-10", "close": 13.77, "volume": 245291.0}, {"date": "2021-11-11", "close": 13.79, "volume": 107869.0}, {"date": "2021-11-12", "close": 14.01, "volume": 289325.0}, {"date": "2021-11-15", "close": 14.3, "volume": 16604060.0}, {"date": "2021-11-16", "close": 14.05, "volume": 1157790.0}, {"date": "2021-11-17", "close": 18.4, "volume": 13793950.0}, {"date": "2021-11-18", "close": 16.39, "volume": 1727863.0}, {"date": "2021-11-19", "close": 17.24, "volume": 691151.0}, {"date": "2021-11-22", "close": 17.33, "volume": 548723.0}, {"date": "2021-11-23", "close": 17.34, "volume": 536681.0}, {"date": "2021-11-24", "close": 16.71, "volume": 419445.0}, {"date": "2021-11-26", "close": 16.53, "volume": 331820.0}, {"date": "2021-11-29", "close": 16.44, "volume": 355333.0}, {"date": "2021-11-30", "close": 15.8, "volume": 482329.0}, {"date": "2021-12-01", "close": 15.51, "volume": 296129.0}, {"date": "2021-12-02", "close": 15.6, "volume": 266273.0}, {"date": "2021-12-03", "close": 14.53, "volume": 301420.0}, {"date": "2021-12-06", "close": 14.54, "volume": 264589.0}, {"date": "2021-12-07", "close": 14.75, "volume": 435463.0}, {"date": "2021-12-08", "close": 15.27, "volume": 247610.0}, {"date": "2021-12-09", "close": 14.67, "volume": 213454.0}, {"date": "2021-12-10", "close": 14.54, "volume": 137107.0}, {"date": "2021-12-13", "close": 14.5, "volume": 168241.0}, {"date": "2021-12-14", "close": 14.69, "volume": 371571.0}, {"date": "2021-12-15", "close": 14.65, "volume": 477766.0}, {"date": "2021-12-16", "close": 13.95, "volume": 537679.0}, {"date": "2021-12-17", "close": 13.66, "volume": 410315.0}, {"date": "2021-12-20", "close": 13.15, "volume": 319707.0}, {"date": "2021-12-21", "close": 13.66, "volume": 198007.0}, {"date": "2021-12-22", "close": 13.6, "volume": 159128.0}, {"date": "2021-12-23", "close": 13.55, "volume": 250338.0}, {"date": "2021-12-27", "close": 13.1, "volume": 221674.0}, {"date": "2021-12-28", "close": 12.64, "volume": 142760.0}, {"date": "2021-12-29", "close": 12.69, "volume": 316085.0}, {"date": "2021-12-30", "close": 12.72, "volume": 344801.0}, {"date": "2021-12-31", "close": 12.24, "volume": 297619.0}, {"date": "2022-01-03", "close": 12.28, "volume": 274712.0}, {"date": "2022-01-04", "close": 13.5, "volume": 560581.0}, {"date": "2022-01-05", "close": 13.15, "volume": 595404.0}, {"date": "2022-01-06", "close": 13.53, "volume": 450512.0}, {"date": "2022-01-07", "close": 14.11, "volume": 215208.0}, {"date": "2022-01-10", "close": 12.62, "volume": 417674.0}, {"date": "2022-01-11", "close": 11.86, "volume": 194702.0}, {"date": "2022-01-12", "close": 10.86, "volume": 470625.0}, {"date": "2022-01-13", "close": 9.82, "volume": 964455.0}, {"date": "2022-01-14", "close": 9.93, "volume": 327383.0}, {"date": "2022-01-18", "close": 9.53, "volume": 278007.0}, {"date": "2022-01-19", "close": 8.98, "volume": 198666.0}, {"date": "2022-01-20", "close": 9.0, "volume": 345483.0}, {"date": "2022-01-21", "close": 8.74, "volume": 328119.0}, {"date": "2022-01-24", "close": 9.12, "volume": 326656.0}, {"date": "2022-01-25", "close": 9.42, "volume": 207891.0}, {"date": "2022-01-26", "close": 9.12, "volume": 188416.0}, {"date": "2022-01-27", "close": 8.81, "volume": 276958.0}, {"date": "2022-01-28", "close": 8.68, "volume": 174802.0}, {"date": "2022-01-31", "close": 9.37, "volume": 186032.0}, {"date": "2022-02-01", "close": 9.88, "volume": 182884.0}, {"date": "2022-02-02", "close": 9.8, "volume": 193973.0}, {"date": "2022-02-03", "close": 9.19, "volume": 176589.0}, {"date": "2022-02-04", "close": 9.34, "volume": 166350.0}, {"date": "2022-02-07", "close": 9.73, "volume": 108631.0}, {"date": "2022-02-08", "close": 9.79, "volume": 164712.0}, {"date": "2022-02-09", "close": 10.13, "volume": 255856.0}, {"date": "2022-02-10", "close": 9.89, "volume": 160101.0}, {"date": "2022-02-11", "close": 10.0, "volume": 329829.0}, {"date": "2022-02-14", "close": 9.76, "volume": 183874.0}, {"date": "2022-02-15", "close": 10.15, "volume": 180909.0}, {"date": "2022-02-16", "close": 9.95, "volume": 117998.0}, {"date": "2022-02-17", "close": 9.54, "volume": 162248.0}, {"date": "2022-02-18", "close": 9.06, "volume": 205216.0}, {"date": "2022-02-22", "close": 8.72, "volume": 135597.0}, {"date": "2022-02-23", "close": 8.7, "volume": 193897.0}, {"date": "2022-02-24", "close": 8.67, "volume": 354021.0}, {"date": "2022-02-25", "close": 9.32, "volume": 203086.0}, {"date": "2022-02-28", "close": 9.95, "volume": 204088.0}, {"date": "2022-03-01", "close": 9.8, "volume": 177235.0}, {"date": "2022-03-02", "close": 9.81, "volume": 104744.0}, {"date": "2022-03-03", "close": 11.31, "volume": 400126.0}, {"date": "2022-03-04", "close": 11.44, "volume": 200610.0}, {"date": "2022-03-07", "close": 12.02, "volume": 322094.0}, {"date": "2022-03-08", "close": 13.17, "volume": 291542.0}, {"date": "2022-03-09", "close": 13.96, "volume": 297387.0}, {"date": "2022-03-10", "close": 13.98, "volume": 250168.0}, {"date": "2022-03-11", "close": 13.19, "volume": 138669.0}, {"date": "2022-03-14", "close": 12.25, "volume": 167745.0}, {"date": "2022-03-15", "close": 12.05, "volume": 143113.0}, {"date": "2022-03-16", "close": 13.08, "volume": 235787.0}, {"date": "2022-03-17", "close": 13.02, "volume": 136730.0}, {"date": "2022-03-18", "close": 12.78, "volume": 719017.0}, {"date": "2022-03-21", "close": 12.79, "volume": 149153.0}, {"date": "2022-03-22", "close": 13.05, "volume": 139929.0}, {"date": "2022-03-23", "close": 12.95, "volume": 94288.0}, {"date": "2022-03-24", "close": 13.0, "volume": 67140.0}, {"date": "2022-03-25", "close": 12.7, "volume": 101811.0}, {"date": "2022-03-28", "close": 12.58, "volume": 97768.0}, {"date": "2022-03-29", "close": 12.58, "volume": 134548.0}, {"date": "2022-03-30", "close": 12.03, "volume": 118206.0}, {"date": "2022-03-31", "close": 12.15, "volume": 161169.0}, {"date": "2022-04-01", "close": 12.15, "volume": 191448.0}, {"date": "2022-04-04", "close": 11.96, "volume": 104199.0}, {"date": "2022-04-05", "close": 11.96, "volume": 87306.0}, {"date": "2022-04-06", "close": 12.14, "volume": 126492.0}, {"date": "2022-04-07", "close": 12.1, "volume": 114233.0}, {"date": "2022-04-08", "close": 11.95, "volume": 104554.0}, {"date": "2022-04-11", "close": 11.69, "volume": 140254.0}, {"date": "2022-04-12", "close": 12.45, "volume": 106903.0}, {"date": "2022-04-13", "close": 12.71, "volume": 71273.0}, {"date": "2022-04-14", "close": 12.69, "volume": 128211.0}, {"date": "2022-04-18", "close": 12.3, "volume": 95977.0}, {"date": "2022-04-19", "close": 12.01, "volume": 57402.0}, {"date": "2022-04-20", "close": 12.08, "volume": 111129.0}, {"date": "2022-04-21", "close": 12.16, "volume": 74933.0}, {"date": "2022-04-22", "close": 12.51, "volume": 199025.0}, {"date": "2022-04-25", "close": 12.36, "volume": 82842.0}, {"date": "2022-04-26", "close": 11.74, "volume": 94435.0}, {"date": "2022-04-27", "close": 11.79, "volume": 91759.0}, {"date": "2022-04-28", "close": 11.68, "volume": 75387.0}, {"date": "2022-04-29", "close": 11.3, "volume": 81556.0}, {"date": "2022-05-02", "close": 12.01, "volume": 119711.0}, {"date": "2022-05-03", "close": 11.88, "volume": 94675.0}, {"date": "2022-05-04", "close": 12.14, "volume": 119963.0}, {"date": "2022-05-05", "close": 11.3, "volume": 183434.0}, {"date": "2022-05-06", "close": 11.13, "volume": 126676.0}, {"date": "2022-05-09", "close": 9.56, "volume": 118359.0}, {"date": "2022-05-10", "close": 9.65, "volume": 96067.0}, {"date": "2022-05-11", "close": 8.69, "volume": 124779.0}, {"date": "2022-05-12", "close": 9.36, "volume": 100526.0}, {"date": "2022-05-13", "close": 9.89, "volume": 131383.0}, {"date": "2022-05-16", "close": 10.2, "volume": 48430.0}, {"date": "2022-05-17", "close": 10.48, "volume": 124378.0}, {"date": "2022-05-18", "close": 9.64, "volume": 100751.0}, {"date": "2022-05-19", "close": 9.49, "volume": 198298.0}, {"date": "2022-05-20", "close": 9.51, "volume": 69422.0}, {"date": "2022-05-23", "close": 9.64, "volume": 66849.0}, {"date": "2022-05-24", "close": 9.11, "volume": 150945.0}, {"date": "2022-05-25", "close": 9.23, "volume": 130112.0}, {"date": "2022-05-26", "close": 9.04, "volume": 83787.0}, {"date": "2022-05-27", "close": 9.69, "volume": 102252.0}, {"date": "2022-05-31", "close": 9.65, "volume": 96348.0}, {"date": "2022-06-01", "close": 8.96, "volume": 84525.0}, {"date": "2022-06-02", "close": 9.06, "volume": 69188.0}, {"date": "2022-06-03", "close": 9.05, "volume": 128936.0}, {"date": "2022-06-06", "close": 8.6, "volume": 90416.0}, {"date": "2022-06-07", "close": 8.86, "volume": 136678.0}, {"date": "2022-06-08", "close": 8.71, "volume": 66559.0}, {"date": "2022-06-09", "close": 8.4, "volume": 203248.0}, {"date": "2022-06-10", "close": 7.92, "volume": 107276.0}, {"date": "2022-06-13", "close": 7.53, "volume": 154887.0}, {"date": "2022-06-14", "close": 7.72, "volume": 67873.0}, {"date": "2022-06-15", "close": 7.93, "volume": 105617.0}, {"date": "2022-06-16", "close": 7.85, "volume": 115983.0}, {"date": "2022-06-17", "close": 7.9, "volume": 161726.0}, {"date": "2022-06-21", "close": 8.04, "volume": 104839.0}, {"date": "2022-06-22", "close": 7.6, "volume": 197599.0}, {"date": "2022-06-23", "close": 7.54, "volume": 124757.0}, {"date": "2022-06-24", "close": 7.25, "volume": 432996.0}, {"date": "2022-06-27", "close": 7.84, "volume": 208394.0}, {"date": "2022-06-28", "close": 7.82, "volume": 123192.0}, {"date": "2022-06-29", "close": 7.83, "volume": 97300.0}, {"date": "2022-06-30", "close": 7.87, "volume": 214838.0}, {"date": "2022-07-01", "close": 7.75, "volume": 78897.0}, {"date": "2022-07-05", "close": 7.76, "volume": 114735.0}, {"date": "2022-07-06", "close": 7.79, "volume": 76158.0}, {"date": "2022-07-07", "close": 7.99, "volume": 124485.0}, {"date": "2022-07-08", "close": 8.25, "volume": 77427.0}, {"date": "2022-07-11", "close": 8.22, "volume": 189872.0}, {"date": "2022-07-12", "close": 7.97, "volume": 122377.0}, {"date": "2022-07-13", "close": 8.41, "volume": 165170.0}, {"date": "2022-07-14", "close": 8.15, "volume": 158478.0}, {"date": "2022-07-15", "close": 9.91, "volume": 858984.0}, {"date": "2022-07-18", "close": 9.79, "volume": 298522.0}, {"date": "2022-07-19", "close": 10.28, "volume": 296030.0}, {"date": "2022-07-20", "close": 10.74, "volume": 217384.0}, {"date": "2022-07-21", "close": 10.75, "volume": 94123.0}, {"date": "2022-07-22", "close": 10.7, "volume": 128615.0}, {"date": "2022-07-25", "close": 10.27, "volume": 76901.0}, {"date": "2022-07-26", "close": 10.28, "volume": 91635.0}, {"date": "2022-07-27", "close": 9.47, "volume": 920281.0}, {"date": "2022-07-28", "close": 9.62, "volume": 129873.0}, {"date": "2022-07-29", "close": 9.13, "volume": 114191.0}, {"date": "2022-08-01", "close": 9.11, "volume": 106735.0}, {"date": "2022-08-02", "close": 9.28, "volume": 210565.0}, {"date": "2022-08-03", "close": 10.22, "volume": 179977.0}, {"date": "2022-08-04", "close": 10.51, "volume": 146646.0}, {"date": "2022-08-05", "close": 10.53, "volume": 85094.0}, {"date": "2022-08-08", "close": 10.6, "volume": 191722.0}, {"date": "2022-08-09", "close": 10.82, "volume": 132610.0}, {"date": "2022-08-10", "close": 11.1, "volume": 109961.0}, {"date": "2022-08-11", "close": 11.09, "volume": 117592.0}, {"date": "2022-08-12", "close": 11.11, "volume": 143339.0}, {"date": "2022-08-15", "close": 11.12, "volume": 122025.0}, {"date": "2022-08-16", "close": 10.82, "volume": 169592.0}, {"date": "2022-08-17", "close": 10.6, "volume": 72255.0}, {"date": "2022-08-18", "close": 10.5, "volume": 69706.0}, {"date": "2022-08-19", "close": 10.51, "volume": 69694.0}, {"date": "2022-08-22", "close": 9.89, "volume": 77237.0}, {"date": "2022-08-23", "close": 10.18, "volume": 122010.0}, {"date": "2022-08-24", "close": 10.63, "volume": 49166.0}, {"date": "2022-08-25", "close": 10.75, "volume": 76627.0}, {"date": "2022-08-26", "close": 10.28, "volume": 135770.0}, {"date": "2022-08-29", "close": 10.25, "volume": 84783.0}, {"date": "2022-08-30", "close": 9.93, "volume": 251588.0}, {"date": "2022-08-31", "close": 10.0, "volume": 104178.0}, {"date": "2022-09-01", "close": 9.88, "volume": 140472.0}, {"date": "2022-09-02", "close": 9.26, "volume": 108760.0}, {"date": "2022-09-06", "close": 9.12, "volume": 87136.0}, {"date": "2022-09-07", "close": 9.45, "volume": 132889.0}, {"date": "2022-09-08", "close": 9.25, "volume": 102289.0}, {"date": "2022-09-09", "close": 8.96, "volume": 118371.0}, {"date": "2022-09-12", "close": 8.77, "volume": 83065.0}, {"date": "2022-09-13", "close": 8.13, "volume": 173180.0}, {"date": "2022-09-14", "close": 8.07, "volume": 84646.0}, {"date": "2022-09-15", "close": 7.99, "volume": 114044.0}, {"date": "2022-09-16", "close": 8.17, "volume": 339496.0}, {"date": "2022-09-19", "close": 7.78, "volume": 86740.0}, {"date": "2022-09-20", "close": 7.87, "volume": 95106.0}, {"date": "2022-09-21", "close": 7.52, "volume": 155347.0}, {"date": "2022-09-22", "close": 7.23, "volume": 105884.0}, {"date": "2022-09-23", "close": 7.2, "volume": 122332.0}, {"date": "2022-09-26", "close": 6.96, "volume": 121430.0}, {"date": "2022-09-27", "close": 7.0, "volume": 276793.0}, {"date": "2022-09-28", "close": 7.65, "volume": 181744.0}, {"date": "2022-09-29", "close": 7.39, "volume": 106361.0}, {"date": "2022-09-30", "close": 7.91, "volume": 235698.0}, {"date": "2022-10-03", "close": 7.13, "volume": 325181.0}, {"date": "2022-10-04", "close": 7.2, "volume": 105563.0}, {"date": "2022-10-05", "close": 6.5, "volume": 171504.0}, {"date": "2022-10-06", "close": 6.29, "volume": 104954.0}, {"date": "2022-10-07", "close": 6.16, "volume": 134920.0}, {"date": "2022-10-10", "close": 6.01, "volume": 78497.0}, {"date": "2022-10-11", "close": 5.77, "volume": 152708.0}, {"date": "2022-10-12", "close": 5.52, "volume": 179933.0}, {"date": "2022-10-13", "close": 5.7, "volume": 110423.0}, {"date": "2022-10-14", "close": 5.6, "volume": 106798.0}, {"date": "2022-10-17", "close": 5.95, "volume": 69977.0}, {"date": "2022-10-18", "close": 6.18, "volume": 81073.0}, {"date": "2022-10-19", "close": 5.92, "volume": 94555.0}, {"date": "2022-10-20", "close": 6.07, "volume": 86362.0}, {"date": "2022-10-21", "close": 5.83, "volume": 97789.0}, {"date": "2022-10-24", "close": 5.84, "volume": 107116.0}, {"date": "2022-10-25", "close": 5.84, "volume": 48096.0}, {"date": "2022-10-26", "close": 5.76, "volume": 77877.0}, {"date": "2022-10-27", "close": 5.49, "volume": 53725.0}, {"date": "2022-10-28", "close": 5.49, "volume": 114336.0}, {"date": "2022-10-31", "close": 5.4, "volume": 87661.0}, {"date": "2022-11-01", "close": 5.42, "volume": 127129.0}, {"date": "2022-11-02", "close": 5.13, "volume": 169436.0}, {"date": "2022-11-03", "close": 5.35, "volume": 158673.0}, {"date": "2022-11-04", "close": 5.26, "volume": 92319.0}, {"date": "2022-11-07", "close": 5.23, "volume": 62943.0}, {"date": "2022-11-08", "close": 5.37, "volume": 98475.0}, {"date": "2022-11-09", "close": 4.97, "volume": 68577.0}, {"date": "2022-11-10", "close": 4.66, "volume": 176327.0}, {"date": "2022-11-11", "close": 4.63, "volume": 109163.0}, {"date": "2022-11-14", "close": 4.58, "volume": 69918.0}, {"date": "2022-11-15", "close": 4.42, "volume": 119146.0}, {"date": "2022-11-16", "close": 4.09, "volume": 155608.0}, {"date": "2022-11-17", "close": 3.74, "volume": 175512.0}, {"date": "2022-11-18", "close": 3.6, "volume": 174171.0}, {"date": "2022-11-21", "close": 3.51, "volume": 128423.0}, {"date": "2022-11-22", "close": 3.41, "volume": 109690.0}, {"date": "2022-11-23", "close": 3.37, "volume": 174220.0}, {"date": "2022-11-25", "close": 3.32, "volume": 76608.0}, {"date": "2022-11-28", "close": 3.2, "volume": 132378.0}, {"date": "2022-11-29", "close": 3.18, "volume": 118481.0}, {"date": "2022-11-30", "close": 3.2, "volume": 288441.0}, {"date": "2022-12-01", "close": 3.2, "volume": 123121.0}, {"date": "2022-12-02", "close": 3.39, "volume": 124245.0}, {"date": "2022-12-05", "close": 3.33, "volume": 136444.0}, {"date": "2022-12-06", "close": 3.14, "volume": 70326.0}, {"date": "2022-12-07", "close": 3.05, "volume": 46790.0}, {"date": "2022-12-08", "close": 3.03, "volume": 95339.0}, {"date": "2022-12-09", "close": 2.91, "volume": 224024.0}, {"date": "2022-12-12", "close": 2.9, "volume": 83796.0}, {"date": "2022-12-13", "close": 2.93, "volume": 177324.0}, {"date": "2022-12-14", "close": 2.85, "volume": 98993.0}, {"date": "2022-12-15", "close": 2.68, "volume": 146702.0}, {"date": "2022-12-16", "close": 2.47, "volume": 652972.0}, {"date": "2022-12-19", "close": 2.37, "volume": 272104.0}, {"date": "2022-12-20", "close": 2.71, "volume": 440925.0}, {"date": "2022-12-21", "close": 2.73, "volume": 204895.0}, {"date": "2022-12-22", "close": 2.88, "volume": 127474.0}, {"date": "2022-12-23", "close": 2.89, "volume": 205438.0}, {"date": "2022-12-27", "close": 3.01, "volume": 110930.0}, {"date": "2022-12-28", "close": 3.24, "volume": 157670.0}, {"date": "2022-12-29", "close": 3.5, "volume": 177087.0}, {"date": "2022-12-30", "close": 3.5, "volume": 423164.0}, {"date": "2023-01-03", "close": 3.65, "volume": 115172.0}, {"date": "2023-01-04", "close": 3.33, "volume": 193841.0}, {"date": "2023-01-05", "close": 3.28, "volume": 146810.0}, {"date": "2023-01-06", "close": 3.26, "volume": 101365.0}, {"date": "2023-01-09", "close": 3.27, "volume": 108515.0}, {"date": "2023-01-10", "close": 3.31, "volume": 197751.0}, {"date": "2023-01-11", "close": 3.8, "volume": 662814.0}, {"date": "2023-01-12", "close": 4.95, "volume": 1796012.0}, {"date": "2023-01-13", "close": 5.04, "volume": 1185694.0}, {"date": "2023-01-17", "close": 4.49, "volume": 747293.0}, {"date": "2023-01-18", "close": 4.21, "volume": 330959.0}, {"date": "2023-01-19", "close": 4.19, "volume": 240630.0}, {"date": "2023-01-20", "close": 4.21, "volume": 186009.0}, {"date": "2023-01-23", "close": 4.22, "volume": 163161.0}, {"date": "2023-01-24", "close": 4.55, "volume": 292552.0}, {"date": "2023-01-25", "close": 4.81, "volume": 369894.0}, {"date": "2023-01-26", "close": 4.49, "volume": 259251.0}, {"date": "2023-01-27", "close": 4.73, "volume": 98802.0}, {"date": "2023-01-30", "close": 4.56, "volume": 144053.0}, {"date": "2023-01-31", "close": 4.66, "volume": 191858.0}, {"date": "2023-02-01", "close": 4.75, "volume": 220548.0}, {"date": "2023-02-02", "close": 4.89, "volume": 165348.0}, {"date": "2023-02-03", "close": 4.64, "volume": 157771.0}, {"date": "2023-02-06", "close": 4.59, "volume": 167436.0}, {"date": "2023-02-07", "close": 4.54, "volume": 196141.0}, {"date": "2023-02-08", "close": 4.18, "volume": 140748.0}, {"date": "2023-02-09", "close": 4.17, "volume": 151548.0}, {"date": "2023-02-10", "close": 4.06, "volume": 146630.0}, {"date": "2023-02-13", "close": 4.08, "volume": 193346.0}, {"date": "2023-02-14", "close": 3.86, "volume": 225182.0}, {"date": "2023-02-15", "close": 3.7, "volume": 357272.0}, {"date": "2023-02-16", "close": 3.555, "volume": 140358.0}, {"date": "2023-02-17", "close": 3.45, "volume": 286458.0}, {"date": "2023-02-21", "close": 3.54, "volume": 217123.0}, {"date": "2023-02-22", "close": 3.71, "volume": 145908.0}, {"date": "2023-02-23", "close": 3.5, "volume": 115686.0}, {"date": "2023-02-24", "close": 3.28, "volume": 156592.0}, {"date": "2023-02-27", "close": 3.37, "volume": 84759.0}, {"date": "2023-02-28", "close": 3.34, "volume": 182456.0}, {"date": "2023-03-01", "close": 3.17, "volume": 308784.0}, {"date": "2023-03-02", "close": 2.89, "volume": 386785.0}, {"date": "2023-03-03", "close": 3.26, "volume": 330805.0}, {"date": "2023-03-06", "close": 3.24, "volume": 233181.0}, {"date": "2023-03-07", "close": 3.14, "volume": 124770.0}, {"date": "2023-03-08", "close": 2.825, "volume": 278628.0}, {"date": "2023-03-09", "close": 2.69, "volume": 463193.0}, {"date": "2023-03-10", "close": 2.42, "volume": 680460.0}, {"date": "2023-03-13", "close": 2.57, "volume": 358434.0}, {"date": "2023-03-14", "close": 2.52, "volume": 208479.0}, {"date": "2023-03-15", "close": 2.39, "volume": 279939.0}, {"date": "2023-03-16", "close": 2.37, "volume": 315536.0}, {"date": "2023-03-17", "close": 2.35, "volume": 393548.0}, {"date": "2023-03-20", "close": 2.43, "volume": 167307.0}, {"date": "2023-03-21", "close": 2.545, "volume": 185849.0}, {"date": "2023-03-22", "close": 2.39, "volume": 233793.0}, {"date": "2023-03-23", "close": 2.33, "volume": 188569.0}, {"date": "2023-03-24", "close": 2.28, "volume": 250134.0}, {"date": "2023-03-27", "close": 2.83, "volume": 816193.0}, {"date": "2023-03-28", "close": 2.85, "volume": 334577.0}, {"date": "2023-03-29", "close": 3.4, "volume": 587370.0}, {"date": "2023-03-30", "close": 3.2, "volume": 439724.0}, {"date": "2023-03-31", "close": 2.94, "volume": 291377.0}, {"date": "2023-04-03", "close": 3.15, "volume": 283947.0}, {"date": "2023-04-04", "close": 3.245, "volume": 219597.0}, {"date": "2023-04-05", "close": 3.025, "volume": 214479.0}, {"date": "2023-04-06", "close": 3.26, "volume": 220442.0}, {"date": "2023-04-10", "close": 3.32, "volume": 227637.0}, {"date": "2023-04-11", "close": 3.4, "volume": 138771.0}, {"date": "2023-04-12", "close": 3.35, "volume": 232923.0}, {"date": "2023-04-13", "close": 3.87, "volume": 283173.0}, {"date": "2023-04-14", "close": 4.33, "volume": 931264.0}, {"date": "2023-04-17", "close": 4.85, "volume": 634010.0}, {"date": "2023-04-18", "close": 4.92, "volume": 500184.0}, {"date": "2023-04-19", "close": 5.39, "volume": 587996.0}, {"date": "2023-04-20", "close": 5.68, "volume": 726018.0}, {"date": "2023-04-21", "close": 9.0, "volume": 22708560.0}, {"date": "2023-04-24", "close": 7.76, "volume": 3665306.0}, {"date": "2023-04-25", "close": 6.88, "volume": 1353503.0}, {"date": "2023-04-26", "close": 7.665, "volume": 3676678.0}, {"date": "2023-04-27", "close": 6.265, "volume": 1064011.0}, {"date": "2023-04-28", "close": 6.28, "volume": 738202.0}, {"date": "2023-05-01", "close": 6.64, "volume": 781680.0}, {"date": "2023-05-02", "close": 6.49, "volume": 564073.0}, {"date": "2023-05-03", "close": 7.9, "volume": 1149487.0}, {"date": "2023-05-04", "close": 6.78, "volume": 559168.0}, {"date": "2023-05-05", "close": 6.54, "volume": 431405.0}, {"date": "2023-05-08", "close": 6.47, "volume": 308964.0}, {"date": "2023-05-09", "close": 6.5, "volume": 233054.0}, {"date": "2023-05-10", "close": 6.69, "volume": 296396.0}, {"date": "2023-05-11", "close": 6.38, "volume": 263662.0}, {"date": "2023-05-12", "close": 5.87, "volume": 353735.0}, {"date": "2023-05-15", "close": 6.0, "volume": 265212.0}, {"date": "2023-05-16", "close": 5.94, "volume": 132959.0}, {"date": "2023-05-17", "close": 6.41, "volume": 388203.0}, {"date": "2023-05-18", "close": 6.13, "volume": 1143538.0}, {"date": "2023-05-19", "close": 6.5, "volume": 672815.0}, {"date": "2023-05-22", "close": 6.89, "volume": 494805.0}, {"date": "2023-05-23", "close": 6.69, "volume": 452421.0}, {"date": "2023-05-24", "close": 6.27, "volume": 394423.0}, {"date": "2023-05-25", "close": 5.93, "volume": 444622.0}, {"date": "2023-05-26", "close": 5.93, "volume": 352838.0}, {"date": "2023-05-30", "close": 5.84, "volume": 290467.0}, {"date": "2023-05-31", "close": 6.05, "volume": 331938.0}, {"date": "2023-06-01", "close": 5.96, "volume": 344994.0}, {"date": "2023-06-02", "close": 5.98, "volume": 257116.0}, {"date": "2023-06-05", "close": 6.04, "volume": 329412.0}, {"date": "2023-06-06", "close": 6.49, "volume": 522545.0}, {"date": "2023-06-07", "close": 6.27, "volume": 345138.0}, {"date": "2023-06-08", "close": 6.08, "volume": 468742.0}, {"date": "2023-06-09", "close": 6.05, "volume": 273159.0}, {"date": "2023-06-12", "close": 6.31, "volume": 367671.0}, {"date": "2023-06-13", "close": 6.64, "volume": 705678.0}, {"date": "2023-06-14", "close": 7.03, "volume": 642686.0}, {"date": "2023-06-15", "close": 6.79, "volume": 337775.0}, {"date": "2023-06-16", "close": 6.54, "volume": 350845.0}, {"date": "2023-06-20", "close": 6.9, "volume": 316144.0}, {"date": "2023-06-21", "close": 6.61, "volume": 410406.0}, {"date": "2023-06-22", "close": 6.22, "volume": 256730.0}, {"date": "2023-06-23", "close": 6.77, "volume": 1013071.0}, {"date": "2023-06-26", "close": 7.0, "volume": 298500.0}, {"date": "2023-06-27", "close": 7.66, "volume": 645238.0}, {"date": "2023-06-28", "close": 7.87, "volume": 456638.0}, {"date": "2023-06-29", "close": 8.22, "volume": 499041.0}, {"date": "2023-06-30", "close": 8.7, "volume": 537625.0}, {"date": "2023-07-03", "close": 8.1, "volume": 391072.0}, {"date": "2023-07-05", "close": 8.63, "volume": 272135.0}, {"date": "2023-07-06", "close": 8.61, "volume": 392418.0}, {"date": "2023-07-07", "close": 8.04, "volume": 324169.0}, {"date": "2023-07-10", "close": 9.11, "volume": 832728.0}, {"date": "2023-07-11", "close": 9.2, "volume": 620292.0}, {"date": "2023-07-12", "close": 9.25, "volume": 1363761.0}, {"date": "2023-07-13", "close": 10.85, "volume": 1747191.0}, {"date": "2023-07-14", "close": 10.97, "volume": 754918.0}, {"date": "2023-07-17", "close": 11.01, "volume": 723222.0}, {"date": "2023-07-18", "close": 11.65, "volume": 464257.0}, {"date": "2023-07-19", "close": 11.97, "volume": 665880.0}, {"date": "2023-07-20", "close": 11.8, "volume": 605809.0}, {"date": "2023-07-21", "close": 11.41, "volume": 297977.0}, {"date": "2023-07-24", "close": 10.48, "volume": 796426.0}, {"date": "2023-07-25", "close": 10.85, "volume": 498904.0}, {"date": "2023-07-26", "close": 10.21, "volume": 504407.0}, {"date": "2023-07-27", "close": 10.5, "volume": 435031.0}, {"date": "2023-07-28", "close": 11.84, "volume": 788140.0}, {"date": "2023-07-31", "close": 12.5, "volume": 433177.0}, {"date": "2023-08-01", "close": 12.7, "volume": 980715.0}, {"date": "2023-08-02", "close": 12.79, "volume": 870583.0}, {"date": "2023-08-03", "close": 12.53, "volume": 738183.0}, {"date": "2023-08-04", "close": 12.9, "volume": 405184.0}, {"date": "2023-08-07", "close": 12.365, "volume": 490304.0}, {"date": "2023-08-08", "close": 12.37, "volume": 538516.0}, {"date": "2023-08-09", "close": 13.13, "volume": 748588.0}, {"date": "2023-08-10", "close": 14.02, "volume": 790235.0}, {"date": "2023-08-11", "close": 14.2, "volume": 536917.0}, {"date": "2023-08-14", "close": 14.2, "volume": 391916.0}, {"date": "2023-08-15", "close": 14.19, "volume": 449437.0}, {"date": "2023-08-16", "close": 13.76, "volume": 477108.0}, {"date": "2023-08-17", "close": 13.21, "volume": 538206.0}, {"date": "2023-08-18", "close": 14.3, "volume": 584343.0}, {"date": "2023-08-21", "close": 15.36, "volume": 747942.0}, {"date": "2023-08-22", "close": 14.62, "volume": 500680.0}, {"date": "2023-08-23", "close": 11.64, "volume": 1101808.0}, {"date": "2023-08-24", "close": 11.51, "volume": 1410988.0}, {"date": "2023-08-25", "close": 11.31, "volume": 823337.0}, {"date": "2023-08-28", "close": 11.65, "volume": 504926.0}, {"date": "2023-08-29", "close": 10.5, "volume": 706408.0}, {"date": "2023-08-30", "close": 11.06, "volume": 485759.0}, {"date": "2023-08-31", "close": 9.91, "volume": 549014.0}, {"date": "2023-09-01", "close": 10.52, "volume": 379093.0}, {"date": "2023-09-05", "close": 9.44, "volume": 588136.0}, {"date": "2023-09-06", "close": 9.77, "volume": 297323.0}, {"date": "2023-09-07", "close": 10.06, "volume": 267415.0}, {"date": "2023-09-08", "close": 10.03, "volume": 596402.0}, {"date": "2023-09-11", "close": 11.65, "volume": 843945.0}, {"date": "2023-09-12", "close": 11.27, "volume": 437778.0}, {"date": "2023-09-13", "close": 10.81, "volume": 246825.0}, {"date": "2023-09-14", "close": 11.0, "volume": 193761.0}, {"date": "2023-09-15", "close": 10.48, "volume": 683408.0}, {"date": "2023-09-18", "close": 9.66, "volume": 554841.0}, {"date": "2023-09-19", "close": 9.38, "volume": 595745.0}, {"date": "2023-09-20", "close": 8.57, "volume": 494187.0}, {"date": "2023-09-21", "close": 8.35, "volume": 784316.0}, {"date": "2023-09-22", "close": 8.45, "volume": 522260.0}, {"date": "2023-09-25", "close": 8.03, "volume": 606927.0}, {"date": "2023-09-26", "close": 8.0, "volume": 575329.0}, {"date": "2023-09-27", "close": 8.16, "volume": 489660.0}, {"date": "2023-09-28", "close": 8.0, "volume": 413994.0}, {"date": "2023-09-29", "close": 7.99, "volume": 314095.0}, {"date": "2023-10-02", "close": 7.8, "volume": 856153.0}, {"date": "2023-10-03", "close": 8.03, "volume": 451656.0}, {"date": "2023-10-04", "close": 7.92, "volume": 341990.0}, {"date": "2023-10-05", "close": 8.46, "volume": 361215.0}, {"date": "2023-10-06", "close": 8.61, "volume": 469529.0}, {"date": "2023-10-09", "close": 8.74, "volume": 272636.0}, {"date": "2023-10-10", "close": 8.75, "volume": 207365.0}, {"date": "2023-10-11", "close": 8.56, "volume": 257064.0}, {"date": "2023-10-12", "close": 8.1, "volume": 327795.0}, {"date": "2023-10-13", "close": 8.1, "volume": 212627.0}, {"date": "2023-10-16", "close": 8.23, "volume": 199310.0}, {"date": "2023-10-17", "close": 8.04, "volume": 312618.0}, {"date": "2023-10-18", "close": 7.64, "volume": 362207.0}, {"date": "2023-10-19", "close": 7.5, "volume": 466044.0}, {"date": "2023-10-20", "close": 7.485, "volume": 278717.0}, {"date": "2023-10-23", "close": 6.755, "volume": 464209.0}, {"date": "2023-10-24", "close": 7.39, "volume": 742646.0}, {"date": "2023-10-25", "close": 6.34, "volume": 709986.0}, {"date": "2023-10-26", "close": 6.12, "volume": 416962.0}, {"date": "2023-10-27", "close": 5.9, "volume": 668145.0}, {"date": "2023-10-30", "close": 5.71, "volume": 473027.0}, {"date": "2023-10-31", "close": 6.02, "volume": 510268.0}, {"date": "2023-11-01", "close": 7.24, "volume": 925322.0}, {"date": "2023-11-02", "close": 7.29, "volume": 468865.0}, {"date": "2023-11-03", "close": 7.75, "volume": 565045.0}, {"date": "2023-11-06", "close": 7.63, "volume": 510523.0}, {"date": "2023-11-07", "close": 7.65, "volume": 438066.0}, {"date": "2023-11-08", "close": 6.99, "volume": 386162.0}, {"date": "2023-11-09", "close": 6.6, "volume": 565896.0}, {"date": "2023-11-10", "close": 6.4, "volume": 358611.0}, {"date": "2023-11-13", "close": 6.4, "volume": 479704.0}, {"date": "2023-11-14", "close": 6.47, "volume": 474599.0}, {"date": "2023-11-15", "close": 6.69, "volume": 708721.0}, {"date": "2023-11-16", "close": 6.18, "volume": 374849.0}, {"date": "2023-11-17", "close": 6.65, "volume": 941074.0}, {"date": "2023-11-20", "close": 7.07, "volume": 1336437.0}, {"date": "2023-11-21", "close": 6.12, "volume": 875424.0}, {"date": "2023-11-22", "close": 6.0, "volume": 661593.0}, {"date": "2023-11-24", "close": 6.14, "volume": 457492.0}, {"date": "2023-11-27", "close": 6.15, "volume": 484366.0}, {"date": "2023-11-28", "close": 6.09, "volume": 618826.0}, {"date": "2023-11-29", "close": 6.28, "volume": 648626.0}, {"date": "2023-11-30", "close": 6.25, "volume": 566848.0}, {"date": "2023-12-01", "close": 6.61, "volume": 1185670.0}, {"date": "2023-12-04", "close": 18.34, "volume": 20827290.0}, {"date": "2023-12-05", "close": 17.74, "volume": 8409849.0}, {"date": "2023-12-06", "close": 19.35, "volume": 8926623.0}, {"date": "2023-12-07", "close": 21.18, "volume": 4908403.0}, {"date": "2023-12-08", "close": 19.15, "volume": 2410514.0}, {"date": "2023-12-11", "close": 19.97, "volume": 1550727.0}, {"date": "2023-12-12", "close": 19.0, "volume": 688376.0}, {"date": "2023-12-13", "close": 20.49, "volume": 933586.0}, {"date": "2023-12-14", "close": 20.37, "volume": 939609.0}, {"date": "2023-12-15", "close": 19.55, "volume": 1387669.0}, {"date": "2023-12-18", "close": 18.95, "volume": 1680620.0}, {"date": "2023-12-19", "close": 20.0, "volume": 1422355.0}, {"date": "2023-12-20", "close": 19.36, "volume": 1366080.0}, {"date": "2023-12-21", "close": 20.79, "volume": 744843.0}, {"date": "2023-12-22", "close": 22.58, "volume": 1955422.0}, {"date": "2023-12-26", "close": 23.62, "volume": 964984.0}, {"date": "2023-12-27", "close": 24.13, "volume": 572959.0}, {"date": "2023-12-28", "close": 23.56, "volume": 721265.0}, {"date": "2023-12-29", "close": 23.11, "volume": 926194.0}, {"date": "2024-01-02", "close": 22.52, "volume": 1939908.0}, {"date": "2024-01-03", "close": 20.96, "volume": 966160.0}, {"date": "2024-01-04", "close": 19.93, "volume": 1358400.0}, {"date": "2024-01-05", "close": 20.4, "volume": 796314.0}, {"date": "2024-01-08", "close": 21.94, "volume": 643773.0}, {"date": "2024-01-09", "close": 21.47, "volume": 930022.0}, {"date": "2024-01-10", "close": 20.23, "volume": 615301.0}, {"date": "2024-01-11", "close": 20.36, "volume": 1067030.0}, {"date": "2024-01-12", "close": 22.76, "volume": 1400003.0}, {"date": "2024-01-16", "close": 22.76, "volume": 1070273.0}, {"date": "2024-01-17", "close": 21.87, "volume": 808453.0}, {"date": "2024-01-18", "close": 22.86, "volume": 859718.0}, {"date": "2024-01-19", "close": 22.32, "volume": 705947.0}, {"date": "2024-01-22", "close": 23.98, "volume": 2049321.0}, {"date": "2024-01-23", "close": 24.91, "volume": 827463.0}, {"date": "2024-01-24", "close": 23.94, "volume": 721975.0}, {"date": "2024-01-25", "close": 24.9, "volume": 449329.0}, {"date": "2024-01-26", "close": 26.47, "volume": 1992381.0}, {"date": "2024-01-29", "close": 26.71, "volume": 964219.0}, {"date": "2024-01-30", "close": 25.84, "volume": 564580.0}, {"date": "2024-01-31", "close": 26.93, "volume": 960524.0}, {"date": "2024-02-01", "close": 28.51, "volume": 1127519.0}, {"date": "2024-02-02", "close": 28.7, "volume": 970599.0}, {"date": "2024-02-05", "close": 27.79, "volume": 1722691.0}, {"date": "2024-02-06", "close": 28.87, "volume": 969397.0}, {"date": "2024-02-07", "close": 29.37, "volume": 871458.0}, {"date": "2024-02-08", "close": 29.12, "volume": 1683427.0}, {"date": "2024-02-09", "close": 28.8, "volume": 547146.0}, {"date": "2024-02-12", "close": 29.71, "volume": 855951.0}, {"date": "2024-02-13", "close": 29.63, "volume": 1773349.0}, {"date": "2024-02-14", "close": 28.92, "volume": 710264.0}, {"date": "2024-02-15", "close": 29.08, "volume": 569796.0}, {"date": "2024-02-16", "close": 28.31, "volume": 653771.0}, {"date": "2024-02-20", "close": 27.705, "volume": 760836.0}, {"date": "2024-02-21", "close": 26.63, "volume": 982204.0}, {"date": "2024-02-22", "close": 26.1, "volume": 1119765.0}, {"date": "2024-02-23", "close": 26.545, "volume": 1052756.0}, {"date": "2024-02-26", "close": 26.55, "volume": 768033.0}, {"date": "2024-02-27", "close": 28.67, "volume": 1932294.0}, {"date": "2024-02-28", "close": 27.68, "volume": 838386.0}, {"date": "2024-02-29", "close": 27.21, "volume": 1698958.0}, {"date": "2024-03-01", "close": 28.0, "volume": 899679.0}, {"date": "2024-03-04", "close": 25.91, "volume": 2005662.0}, {"date": "2024-03-05", "close": 25.57, "volume": 721626.0}, {"date": "2024-03-06", "close": 25.74, "volume": 979718.0}, {"date": "2024-03-07", "close": 25.31, "volume": 1039789.0}, {"date": "2024-03-08", "close": 24.4, "volume": 856718.0}, {"date": "2024-03-11", "close": 22.87, "volume": 1253831.0}, {"date": "2024-03-12", "close": 22.81, "volume": 875940.0}, {"date": "2024-03-13", "close": 22.09, "volume": 890388.0}, {"date": "2024-03-14", "close": 21.74, "volume": 910288.0}, {"date": "2024-03-15", "close": 21.48, "volume": 2822991.0}, {"date": "2024-03-18", "close": 21.3, "volume": 1050816.0}, {"date": "2024-03-19", "close": 22.1, "volume": 755337.0}, {"date": "2024-03-20", "close": 23.35, "volume": 593177.0}, {"date": "2024-03-21", "close": 23.42, "volume": 706629.0}, {"date": "2024-03-22", "close": 22.26, "volume": 434586.0}, {"date": "2024-03-25", "close": 21.69, "volume": 410175.0}, {"date": "2024-03-26", "close": 20.63, "volume": 464559.0}, {"date": "2024-03-27", "close": 20.81, "volume": 532223.0}, {"date": "2024-03-28", "close": 20.67, "volume": 1143833.0}, {"date": "2024-04-01", "close": 20.27, "volume": 969530.0}, {"date": "2024-04-02", "close": 20.28, "volume": 435414.0}, {"date": "2024-04-03", "close": 20.75, "volume": 516417.0}, {"date": "2024-04-04", "close": 20.15, "volume": 583436.0}, {"date": "2024-04-05", "close": 20.28, "volume": 427541.0}, {"date": "2024-04-08", "close": 20.73, "volume": 516985.0}, {"date": "2024-04-09", "close": 21.53, "volume": 481512.0}, {"date": "2024-04-10", "close": 21.71, "volume": 477868.0}, {"date": "2024-04-11", "close": 22.89, "volume": 649217.0}, {"date": "2024-04-12", "close": 22.45, "volume": 665313.0}, {"date": "2024-04-15", "close": 21.28, "volume": 576550.0}, {"date": "2024-04-16", "close": 21.84, "volume": 471894.0}, {"date": "2024-04-17", "close": 20.94, "volume": 509154.0}, {"date": "2024-04-18", "close": 17.5, "volume": 4142333.0}, {"date": "2024-04-19", "close": 17.65, "volume": 1548446.0}, {"date": "2024-04-22", "close": 16.95, "volume": 1386877.0}, {"date": "2024-04-23", "close": 17.57, "volume": 942987.0}, {"date": "2024-04-24", "close": 16.47, "volume": 1178938.0}, {"date": "2024-04-25", "close": 16.16, "volume": 749630.0}, {"date": "2024-04-26", "close": 16.75, "volume": 1243662.0}, {"date": "2024-04-29", "close": 17.63, "volume": 793310.0}, {"date": "2024-04-30", "close": 17.6, "volume": 957489.0}, {"date": "2024-05-01", "close": 18.04, "volume": 728483.0}, {"date": "2024-05-02", "close": 19.94, "volume": 2112381.0}, {"date": "2024-05-03", "close": 19.74, "volume": 928801.0}, {"date": "2024-05-06", "close": 11.2, "volume": 9652348.0}, {"date": "2024-05-07", "close": 11.87, "volume": 2516232.0}, {"date": "2024-05-08", "close": 11.56, "volume": 1435111.0}, {"date": "2024-05-09", "close": 12.67, "volume": 2110475.0}, {"date": "2024-05-10", "close": 12.09, "volume": 1070375.0}, {"date": "2024-05-13", "close": 12.22, "volume": 1182013.0}, {"date": "2024-05-14", "close": 12.45, "volume": 1130790.0}, {"date": "2024-05-15", "close": 12.94, "volume": 978177.0}, {"date": "2024-05-16", "close": 12.52, "volume": 1105149.0}, {"date": "2024-05-17", "close": 11.84, "volume": 1042361.0}, {"date": "2024-05-20", "close": 12.14, "volume": 679465.0}, {"date": "2024-05-21", "close": 11.59, "volume": 889622.0}, {"date": "2024-05-22", "close": 11.47, "volume": 591267.0}, {"date": "2024-05-23", "close": 11.11, "volume": 715913.0}, {"date": "2024-05-24", "close": 11.16, "volume": 467833.0}, {"date": "2024-05-28", "close": 11.13, "volume": 1113186.0}, {"date": "2024-05-29", "close": 10.96, "volume": 1084519.0}, {"date": "2024-05-30", "close": 10.75, "volume": 800218.0}, {"date": "2024-05-31", "close": 10.71, "volume": 1109590.0}, {"date": "2024-06-03", "close": 9.88, "volume": 898182.0}, {"date": "2024-06-04", "close": 9.22, "volume": 2672962.0}, {"date": "2024-06-05", "close": 9.79, "volume": 1375977.0}, {"date": "2024-06-06", "close": 9.27, "volume": 802644.0}, {"date": "2024-06-07", "close": 9.1, "volume": 727089.0}, {"date": "2024-06-10", "close": 9.08, "volume": 1136054.0}, {"date": "2024-06-11", "close": 9.42, "volume": 573441.0}, {"date": "2024-06-12", "close": 9.32, "volume": 676660.0}, {"date": "2024-06-13", "close": 9.29, "volume": 767760.0}, {"date": "2024-06-14", "close": 9.38, "volume": 521861.0}, {"date": "2024-06-17", "close": 9.01, "volume": 546143.0}, {"date": "2024-06-18", "close": 8.69, "volume": 552117.0}, {"date": "2024-06-20", "close": 8.16, "volume": 932611.0}, {"date": "2024-06-21", "close": 8.47, "volume": 1114488.0}, {"date": "2024-06-24", "close": 8.52, "volume": 629387.0}, {"date": "2024-06-25", "close": 8.26, "volume": 942385.0}, {"date": "2024-06-26", "close": 8.19, "volume": 644706.0}, {"date": "2024-06-27", "close": 8.75, "volume": 711392.0}, {"date": "2024-06-28", "close": 8.7, "volume": 2636508.0}, {"date": "2024-07-01", "close": 8.31, "volume": 685851.0}, {"date": "2024-07-02", "close": 8.01, "volume": 820301.0}, {"date": "2024-07-03", "close": 8.62, "volume": 474594.0}, {"date": "2024-07-05", "close": 8.49, "volume": 489154.0}, {"date": "2024-07-08", "close": 8.68, "volume": 550447.0}, {"date": "2024-07-09", "close": 8.77, "volume": 422439.0}, {"date": "2024-07-10", "close": 8.69, "volume": 451069.0}, {"date": "2024-07-11", "close": 9.91, "volume": 1895676.0}, {"date": "2024-07-12", "close": 10.33, "volume": 1840666.0}, {"date": "2024-07-15", "close": 10.54, "volume": 1121890.0}, {"date": "2024-07-16", "close": 10.54, "volume": 1164335.0}, {"date": "2024-07-17", "close": 9.67, "volume": 996795.0}, {"date": "2024-07-18", "close": 8.85, "volume": 1013342.0}, {"date": "2024-07-19", "close": 8.8, "volume": 1296142.0}, {"date": "2024-07-22", "close": 8.93, "volume": 701214.0}, {"date": "2024-07-23", "close": 9.565, "volume": 543441.0}, {"date": "2024-07-24", "close": 9.16, "volume": 381787.0}, {"date": "2024-07-25", "close": 9.46, "volume": 372939.0}, {"date": "2024-07-26", "close": 9.71, "volume": 378325.0}, {"date": "2024-07-29", "close": 9.47, "volume": 365251.0}, {"date": "2024-07-30", "close": 9.52, "volume": 417852.0}, {"date": "2024-07-31", "close": 9.88, "volume": 675969.0}, {"date": "2024-08-01", "close": 9.13, "volume": 668788.0}, {"date": "2024-08-02", "close": 8.75, "volume": 622123.0}, {"date": "2024-08-05", "close": 8.6, "volume": 628826.0}, {"date": "2024-08-06", "close": 9.02, "volume": 448672.0}, {"date": "2024-08-07", "close": 8.65, "volume": 665977.0}, {"date": "2024-08-08", "close": 9.16, "volume": 518973.0}, {"date": "2024-08-09", "close": 8.75, "volume": 858601.0}, {"date": "2024-08-12", "close": 8.36, "volume": 760004.0}, {"date": "2024-08-13", "close": 7.85, "volume": 963744.0}, {"date": "2024-08-14", "close": 7.58, "volume": 1485564.0}, {"date": "2024-08-15", "close": 8.2, "volume": 711005.0}, {"date": "2024-08-16", "close": 7.93, "volume": 379240.0}, {"date": "2024-08-19", "close": 7.94, "volume": 421601.0}, {"date": "2024-08-20", "close": 7.72, "volume": 678702.0}, {"date": "2024-08-21", "close": 9.05, "volume": 787779.0}, {"date": "2024-08-22", "close": 9.0, "volume": 466887.0}, {"date": "2024-08-23", "close": 9.19, "volume": 665533.0}, {"date": "2024-08-26", "close": 9.3, "volume": 338640.0}, {"date": "2024-08-27", "close": 9.09, "volume": 233241.0}, {"date": "2024-08-28", "close": 8.82, "volume": 377818.0}, {"date": "2024-08-29", "close": 8.72, "volume": 347262.0}, {"date": "2024-08-30", "close": 8.95, "volume": 353325.0}, {"date": "2024-09-03", "close": 8.155, "volume": 440596.0}, {"date": "2024-09-04", "close": 8.36, "volume": 269804.0}, {"date": "2024-09-05", "close": 8.06, "volume": 400917.0}, {"date": "2024-09-06", "close": 7.97, "volume": 527812.0}, {"date": "2024-09-09", "close": 8.24, "volume": 548458.0}, {"date": "2024-09-10", "close": 8.03, "volume": 1662031.0}, {"date": "2024-09-11", "close": 8.22, "volume": 417229.0}, {"date": "2024-09-12", "close": 8.88, "volume": 439868.0}, {"date": "2024-09-13", "close": 9.1, "volume": 696489.0}, {"date": "2024-09-16", "close": 8.84, "volume": 363826.0}, {"date": "2024-09-17", "close": 8.78, "volume": 456153.0}, {"date": "2024-09-18", "close": 8.91, "volume": 649285.0}, {"date": "2024-09-19", "close": 9.18, "volume": 679790.0}, {"date": "2024-09-20", "close": 8.91, "volume": 1482474.0}, {"date": "2024-09-23", "close": 8.29, "volume": 436174.0}, {"date": "2024-09-24", "close": 8.34, "volume": 620703.0}, {"date": "2024-09-25", "close": 8.15, "volume": 1449590.0}, {"date": "2024-09-26", "close": 8.07, "volume": 256376.0}, {"date": "2024-09-27", "close": 7.98, "volume": 243641.0}, {"date": "2024-09-30", "close": 7.99, "volume": 321340.0}, {"date": "2024-10-01", "close": 8.0, "volume": 460666.0}, {"date": "2024-10-02", "close": 8.21, "volume": 389619.0}, {"date": "2024-10-03", "close": 8.37, "volume": 304164.0}, {"date": "2024-10-04", "close": 8.63, "volume": 267023.0}, {"date": "2024-10-07", "close": 8.71, "volume": 435340.0}, {"date": "2024-10-08", "close": 8.48, "volume": 511181.0}, {"date": "2024-10-09", "close": 8.39, "volume": 440995.0}, {"date": "2024-10-10", "close": 8.24, "volume": 360378.0}, {"date": "2024-10-11", "close": 8.83, "volume": 716769.0}, {"date": "2024-10-14", "close": 10.17, "volume": 1071134.0}, {"date": "2024-10-15", "close": 9.88, "volume": 820256.0}, {"date": "2024-10-16", "close": 11.28, "volume": 1115751.0}, {"date": "2024-10-17", "close": 11.15, "volume": 519928.0}, {"date": "2024-10-18", "close": 11.05, "volume": 477721.0}, {"date": "2024-10-21", "close": 10.7, "volume": 418734.0}, {"date": "2024-10-22", "close": 10.75, "volume": 302940.0}, {"date": "2024-10-23", "close": 9.96, "volume": 568949.0}, {"date": "2024-10-24", "close": 9.56, "volume": 281314.0}, {"date": "2024-10-25", "close": 9.5, "volume": 375049.0}, {"date": "2024-10-28", "close": 12.12, "volume": 4565927.0}, {"date": "2024-10-29", "close": 11.54, "volume": 1687551.0}, {"date": "2024-10-30", "close": 11.46, "volume": 4495279.0}, {"date": "2024-10-31", "close": 11.76, "volume": 1436485.0}, {"date": "2024-11-01", "close": 12.06, "volume": 839280.0}, {"date": "2024-11-04", "close": 11.7, "volume": 803075.0}, {"date": "2024-11-05", "close": 11.61, "volume": 417507.0}, {"date": "2024-11-06", "close": 12.08, "volume": 757558.0}, {"date": "2024-11-07", "close": 11.59, "volume": 717631.0}, {"date": "2024-11-08", "close": 11.63, "volume": 537131.0}, {"date": "2024-11-11", "close": 12.0, "volume": 548158.0}, {"date": "2024-11-12", "close": 11.11, "volume": 630593.0}, {"date": "2024-11-13", "close": 10.76, "volume": 739226.0}, {"date": "2024-11-14", "close": 10.49, "volume": 794973.0}, {"date": "2024-11-15", "close": 9.17, "volume": 1018015.0}, {"date": "2024-11-18", "close": 8.58, "volume": 1275480.0}, {"date": "2024-11-19", "close": 9.21, "volume": 873618.0}, {"date": "2024-11-20", "close": 8.955, "volume": 1556701.0}, {"date": "2024-11-21", "close": 8.35, "volume": 2640524.0}, {"date": "2024-11-22", "close": 8.95, "volume": 1234770.0}, {"date": "2024-11-25", "close": 9.23, "volume": 708116.0}, {"date": "2024-11-26", "close": 9.0, "volume": 637931.0}, {"date": "2024-11-27", "close": 9.05, "volume": 537931.0}, {"date": "2024-11-29", "close": 8.85, "volume": 377182.0}, {"date": "2024-12-02", "close": 8.76, "volume": 889207.0}, {"date": "2024-12-03", "close": 8.365, "volume": 789057.0}, {"date": "2024-12-04", "close": 8.49, "volume": 647361.0}, {"date": "2024-12-05", "close": 8.16, "volume": 623743.0}, {"date": "2024-12-06", "close": 8.71, "volume": 660483.0}, {"date": "2024-12-09", "close": 8.85, "volume": 585084.0}, {"date": "2024-12-10", "close": 8.46, "volume": 2092143.0}, {"date": "2024-12-11", "close": 8.25, "volume": 873419.0}, {"date": "2024-12-12", "close": 7.94, "volume": 872343.0}, {"date": "2024-12-13", "close": 7.46, "volume": 768374.0}, {"date": "2024-12-16", "close": 7.61, "volume": 720561.0}, {"date": "2024-12-17", "close": 8.02, "volume": 585732.0}, {"date": "2024-12-18", "close": 7.44, "volume": 678488.0}, {"date": "2024-12-19", "close": 7.12, "volume": 998345.0}, {"date": "2024-12-20", "close": 7.1, "volume": 4161986.0}, {"date": "2024-12-23", "close": 7.25, "volume": 479883.0}, {"date": "2024-12-24", "close": 7.33, "volume": 166680.0}, {"date": "2024-12-26", "close": 7.58, "volume": 380070.0}, {"date": "2024-12-27", "close": 7.2, "volume": 673675.0}, {"date": "2024-12-30", "close": 7.02, "volume": 843905.0}, {"date": "2024-12-31", "close": 7.45, "volume": 569276.0}, {"date": "2025-01-02", "close": 8.03, "volume": 1132171.0}, {"date": "2025-01-03", "close": 8.26, "volume": 824760.0}, {"date": "2025-01-06", "close": 8.68, "volume": 949209.0}, {"date": "2025-01-07", "close": 9.22, "volume": 826731.0}, {"date": "2025-01-08", "close": 9.11, "volume": 804256.0}, {"date": "2025-01-10", "close": 8.34, "volume": 751897.0}, {"date": "2025-01-13", "close": 7.75, "volume": 886870.0}, {"date": "2025-01-14", "close": 7.2, "volume": 806241.0}, {"date": "2025-01-15", "close": 7.69, "volume": 681057.0}, {"date": "2025-01-16", "close": 7.27, "volume": 1276623.0}, {"date": "2025-01-17", "close": 7.48, "volume": 564887.0}, {"date": "2025-01-21", "close": 7.63, "volume": 506516.0}, {"date": "2025-01-22", "close": 8.72, "volume": 980515.0}, {"date": "2025-01-23", "close": 8.82, "volume": 555047.0}, {"date": "2025-01-24", "close": 8.53, "volume": 339846.0}, {"date": "2025-01-27", "close": 8.02, "volume": 481668.0}, {"date": "2025-01-28", "close": 7.83, "volume": 402502.0}, {"date": "2025-01-29", "close": 7.73, "volume": 323162.0}, {"date": "2025-01-30", "close": 8.05, "volume": 525281.0}, {"date": "2025-01-31", "close": 7.65, "volume": 627084.0}, {"date": "2025-02-03", "close": 7.17, "volume": 910251.0}, {"date": "2025-02-04", "close": 7.62, "volume": 610286.0}, {"date": "2025-02-05", "close": 7.8, "volume": 3326764.0}, {"date": "2025-02-06", "close": 6.62, "volume": 1700597.0}, {"date": "2025-02-07", "close": 6.495, "volume": 1123201.0}, {"date": "2025-02-10", "close": 6.27, "volume": 1472853.0}, {"date": "2025-02-11", "close": 6.28, "volume": 734242.0}, {"date": "2025-02-12", "close": 6.35, "volume": 716787.0}, {"date": "2025-02-13", "close": 6.31, "volume": 488693.0}, {"date": "2025-02-14", "close": 6.5, "volume": 477683.0}, {"date": "2025-02-18", "close": 6.54, "volume": 1306507.0}, {"date": "2025-02-19", "close": 6.47, "volume": 813575.0}, {"date": "2025-02-20", "close": 6.35, "volume": 692521.0}, {"date": "2025-02-21", "close": 6.15, "volume": 649355.0}, {"date": "2025-02-24", "close": 5.91, "volume": 706359.0}, {"date": "2025-02-25", "close": 5.96, "volume": 782115.0}, {"date": "2025-02-26", "close": 5.9, "volume": 924714.0}, {"date": "2025-02-27", "close": 6.23, "volume": 762250.0}, {"date": "2025-02-28", "close": 6.27, "volume": 640101.0}, {"date": "2025-03-03", "close": 5.72, "volume": 883760.0}, {"date": "2025-03-04", "close": 6.08, "volume": 997547.0}, {"date": "2025-03-05", "close": 6.58, "volume": 963279.0}, {"date": "2025-03-06", "close": 6.82, "volume": 704029.0}, {"date": "2025-03-07", "close": 7.13, "volume": 770173.0}, {"date": "2025-03-10", "close": 7.09, "volume": 767964.0}, {"date": "2025-03-11", "close": 7.35, "volume": 875963.0}, {"date": "2025-03-12", "close": 7.33, "volume": 785421.0}, {"date": "2025-03-13", "close": 6.83, "volume": 713412.0}, {"date": "2025-03-14", "close": 6.52, "volume": 983246.0}, {"date": "2025-03-17", "close": 6.63, "volume": 580123.0}, {"date": "2025-03-18", "close": 6.21, "volume": 408961.0}, {"date": "2025-03-19", "close": 6.19, "volume": 986426.0}, {"date": "2025-03-20", "close": 6.1, "volume": 484303.0}, {"date": "2025-03-21", "close": 6.25, "volume": 1123762.0}, {"date": "2025-03-24", "close": 6.34, "volume": 1199250.0}, {"date": "2025-03-25", "close": 6.24, "volume": 730763.0}, {"date": "2025-03-26", "close": 6.06, "volume": 718948.0}, {"date": "2025-03-27", "close": 5.91, "volume": 606765.0}, {"date": "2025-03-28", "close": 5.83, "volume": 370195.0}, {"date": "2025-03-31", "close": 5.42, "volume": 638001.0}, {"date": "2025-04-01", "close": 5.05, "volume": 860977.0}, {"date": "2025-04-02", "close": 5.37, "volume": 1083060.0}, {"date": "2025-04-03", "close": 4.99, "volume": 929868.0}, {"date": "2025-04-04", "close": 4.61, "volume": 1596597.0}, {"date": "2025-04-07", "close": 4.62, "volume": 1239646.0}, {"date": "2025-04-08", "close": 4.13, "volume": 1085168.0}, {"date": "2025-04-09", "close": 4.57, "volume": 1355555.0}, {"date": "2025-04-10", "close": 4.8, "volume": 1245489.0}, {"date": "2025-04-11", "close": 5.38, "volume": 898378.0}, {"date": "2025-04-14", "close": 5.71, "volume": 925480.0}, {"date": "2025-04-15", "close": 5.67, "volume": 533503.0}, {"date": "2025-04-16", "close": 5.55, "volume": 458771.0}, {"date": "2025-04-17", "close": 5.675, "volume": 558112.0}, {"date": "2025-04-21", "close": 5.9, "volume": 512419.0}, {"date": "2025-04-22", "close": 6.505, "volume": 815806.0}, {"date": "2025-04-23", "close": 6.71, "volume": 1004190.0}, {"date": "2025-04-24", "close": 6.54, "volume": 526635.0}, {"date": "2025-04-25", "close": 6.37, "volume": 807709.0}, {"date": "2025-04-28", "close": 6.78, "volume": 818679.0}, {"date": "2025-04-29", "close": 6.64, "volume": 385575.0}, {"date": "2025-04-30", "close": 6.82, "volume": 645099.0}, {"date": "2025-05-01", "close": 7.13, "volume": 584981.0}, {"date": "2025-05-02", "close": 7.3, "volume": 690968.0}, {"date": "2025-05-05", "close": 6.86, "volume": 460281.0}, {"date": "2025-05-06", "close": 6.25, "volume": 697154.0}, {"date": "2025-05-07", "close": 6.09, "volume": 825465.0}, {"date": "2025-05-08", "close": 6.1, "volume": 579708.0}, {"date": "2025-05-09", "close": 5.81, "volume": 481300.0}, {"date": "2025-05-12", "close": 5.85, "volume": 539112.0}, {"date": "2025-05-13", "close": 5.91, "volume": 497440.0}, {"date": "2025-05-14", "close": 5.485, "volume": 907138.0}, {"date": "2025-05-15", "close": 5.72, "volume": 593856.0}, {"date": "2025-05-16", "close": 6.13, "volume": 1117479.0}, {"date": "2025-05-19", "close": 6.1, "volume": 718164.0}, {"date": "2025-05-20", "close": 6.21, "volume": 695832.0}, {"date": "2025-05-21", "close": 5.87, "volume": 690328.0}, {"date": "2025-05-22", "close": 5.6, "volume": 552192.0}, {"date": "2025-05-23", "close": 5.68, "volume": 369365.0}, {"date": "2025-05-27", "close": 5.96, "volume": 1445137.0}, {"date": "2025-05-28", "close": 7.04, "volume": 2529665.0}, {"date": "2025-05-29", "close": 7.21, "volume": 757834.0}, {"date": "2025-05-30", "close": 7.24, "volume": 2148610.0}, {"date": "2025-06-02", "close": 7.42, "volume": 1180432.0}, {"date": "2025-06-03", "close": 8.12, "volume": 1198445.0}, {"date": "2025-06-04", "close": 8.2, "volume": 635160.0}, {"date": "2025-06-05", "close": 8.25, "volume": 466719.0}, {"date": "2025-06-06", "close": 8.94, "volume": 910392.0}, {"date": "2025-06-09", "close": 8.93, "volume": 499833.0}, {"date": "2025-06-10", "close": 9.21, "volume": 892055.0}, {"date": "2025-06-11", "close": 8.81, "volume": 829833.0}, {"date": "2025-06-12", "close": 8.86, "volume": 790535.0}, {"date": "2025-06-13", "close": 9.03, "volume": 822461.0}, {"date": "2025-06-16", "close": 8.9, "volume": 448242.0}, {"date": "2025-06-17", "close": 8.81, "volume": 813349.0}, {"date": "2025-06-18", "close": 8.92, "volume": 458043.0}, {"date": "2025-06-20", "close": 8.42, "volume": 601853.0}, {"date": "2025-06-23", "close": 8.28, "volume": 581114.0}, {"date": "2025-06-24", "close": 9.18, "volume": 871598.0}, {"date": "2025-06-25", "close": 10.54, "volume": 1398263.0}, {"date": "2025-06-26", "close": 10.37, "volume": 1010757.0}, {"date": "2025-06-27", "close": 9.64, "volume": 1832069.0}, {"date": "2025-06-30", "close": 9.41, "volume": 593717.0}, {"date": "2025-07-01", "close": 9.55, "volume": 774941.0}, {"date": "2025-07-02", "close": 9.66, "volume": 769796.0}, {"date": "2025-07-03", "close": 9.72, "volume": 332554.0}, {"date": "2025-07-07", "close": 9.49, "volume": 558039.0}, {"date": "2025-07-08", "close": 9.95, "volume": 1300331.0}, {"date": "2025-07-09", "close": 10.96, "volume": 1395824.0}, {"date": "2025-07-10", "close": 11.06, "volume": 531147.0}, {"date": "2025-07-11", "close": 10.36, "volume": 903399.0}, {"date": "2025-07-14", "close": 10.17, "volume": 545678.0}, {"date": "2025-07-15", "close": 9.84, "volume": 512150.0}, {"date": "2025-07-16", "close": 10.06, "volume": 737900.0}, {"date": "2025-07-17", "close": 10.3, "volume": 477497.0}, {"date": "2025-07-18", "close": 10.42, "volume": 725508.0}, {"date": "2025-07-21", "close": 10.54, "volume": 751438.0}, {"date": "2025-07-22", "close": 10.45, "volume": 627021.0}, {"date": "2025-07-23", "close": 10.7, "volume": 523732.0}, {"date": "2025-07-24", "close": 10.49, "volume": 531622.0}, {"date": "2025-07-25", "close": 10.48, "volume": 406486.0}, {"date": "2025-07-28", "close": 10.03, "volume": 389847.0}, {"date": "2025-07-29", "close": 9.85, "volume": 371258.0}, {"date": "2025-07-30", "close": 9.84, "volume": 466749.0}, {"date": "2025-07-31", "close": 9.82, "volume": 478812.0}, {"date": "2025-08-01", "close": 9.71, "volume": 502541.0}, {"date": "2025-08-04", "close": 10.06, "volume": 671287.0}, {"date": "2025-08-05", "close": 10.89, "volume": 973519.0}, {"date": "2025-08-06", "close": 10.58, "volume": 961924.0}, {"date": "2025-08-07", "close": 10.07, "volume": 785063.0}, {"date": "2025-08-08", "close": 10.23, "volume": 450552.0}, {"date": "2025-08-11", "close": 10.275, "volume": 576520.0}, {"date": "2025-08-12", "close": 10.75, "volume": 731706.0}, {"date": "2025-08-13", "close": 11.01, "volume": 813859.0}, {"date": "2025-08-14", "close": 10.85, "volume": 1052117.0}, {"date": "2025-08-15", "close": 11.09, "volume": 801514.0}, {"date": "2025-08-18", "close": 11.33, "volume": 660989.0}, {"date": "2025-08-19", "close": 11.04, "volume": 603224.0}, {"date": "2025-08-20", "close": 11.51, "volume": 1112388.0}, {"date": "2025-08-21", "close": 11.6, "volume": 528064.0}, {"date": "2025-08-22", "close": 11.83, "volume": 718343.0}, {"date": "2025-08-25", "close": 11.59, "volume": 722086.0}, {"date": "2025-08-26", "close": 12.04, "volume": 407593.0}, {"date": "2025-08-27", "close": 11.84, "volume": 496177.0}, {"date": "2025-08-28", "close": 11.6, "volume": 494289.0}, {"date": "2025-08-29", "close": 11.57, "volume": 491719.0}, {"date": "2025-09-02", "close": 11.73, "volume": 501269.0}, {"date": "2025-09-03", "close": 12.0, "volume": 422502.0}, {"date": "2025-09-04", "close": 11.88, "volume": 781893.0}, {"date": "2025-09-05", "close": 14.01, "volume": 1919417.0}, {"date": "2025-09-08", "close": 13.65, "volume": 1059117.0}, {"date": "2025-09-09", "close": 14.19, "volume": 1211872.0}, {"date": "2025-09-10", "close": 13.55, "volume": 897440.0}, {"date": "2025-09-11", "close": 13.33, "volume": 1192633.0}, {"date": "2025-09-12", "close": 13.35, "volume": 665103.0}, {"date": "2025-09-15", "close": 13.41, "volume": 1032544.0}, {"date": "2025-09-16", "close": 13.6, "volume": 906865.0}, {"date": "2025-09-17", "close": 13.64, "volume": 945369.0}, {"date": "2025-09-18", "close": 13.76, "volume": 510324.0}, {"date": "2025-09-19", "close": 13.25, "volume": 2347884.0}, {"date": "2025-09-22", "close": 13.36, "volume": 1311269.0}, {"date": "2025-09-23", "close": 13.39, "volume": 497053.0}, {"date": "2025-09-24", "close": 14.08, "volume": 992466.0}, {"date": "2025-09-25", "close": 13.19, "volume": 599714.0}, {"date": "2025-09-26", "close": 13.9, "volume": 822983.0}, {"date": "2025-09-29", "close": 14.05, "volume": 759692.0}, {"date": "2025-09-30", "close": 14.24, "volume": 2396086.0}, {"date": "2025-10-01", "close": 12.915, "volume": 1517715.0}, {"date": "2025-10-02", "close": 13.5, "volume": 1195381.0}, {"date": "2025-10-03", "close": 13.73, "volume": 1111527.0}, {"date": "2025-10-06", "close": 13.62, "volume": 754946.0}, {"date": "2025-10-07", "close": 13.25, "volume": 1132646.0}, {"date": "2025-10-08", "close": 13.88, "volume": 1591161.0}, {"date": "2025-10-09", "close": 13.975, "volume": 1779627.0}, {"date": "2025-10-10", "close": 13.57, "volume": 659580.0}, {"date": "2025-10-13", "close": 13.34, "volume": 720832.0}, {"date": "2025-10-14", "close": 13.16, "volume": 531143.0}, {"date": "2025-10-15", "close": 11.73, "volume": 5785451.0}, {"date": "2025-10-16", "close": 11.55, "volume": 1976984.0}, {"date": "2025-10-17", "close": 11.63, "volume": 1387330.0}, {"date": "2025-10-20", "close": 12.03, "volume": 1406357.0}, {"date": "2025-10-21", "close": 11.81, "volume": 1161146.0}, {"date": "2025-10-22", "close": 11.45, "volume": 1528468.0}, {"date": "2025-10-23", "close": 11.5, "volume": 1255055.0}, {"date": "2025-10-24", "close": 11.98, "volume": 1121709.0}, {"date": "2025-10-27", "close": 12.11, "volume": 836420.0}, {"date": "2025-10-28", "close": 12.25, "volume": 702980.0}, {"date": "2025-10-29", "close": 11.73, "volume": 1352092.0}, {"date": "2025-10-30", "close": 12.21, "volume": 1532096.0}, {"date": "2025-10-31", "close": 13.09, "volume": 1514350.0}, {"date": "2025-11-03", "close": 12.45, "volume": 1150493.0}, {"date": "2025-11-04", "close": 12.39, "volume": 1514236.0}, {"date": "2025-11-05", "close": 11.015, "volume": 4600697.0}, {"date": "2025-11-06", "close": 11.08, "volume": 1210180.0}, {"date": "2025-11-07", "close": 11.21, "volume": 1204048.0}, {"date": "2025-11-10", "close": 11.35, "volume": 1009898.0}, {"date": "2025-11-11", "close": 11.645, "volume": 745103.0}, {"date": "2025-11-12", "close": 11.99, "volume": 1240682.0}, {"date": "2025-11-13", "close": 11.51, "volume": 1139778.0}, {"date": "2025-11-14", "close": 11.58, "volume": 1126121.0}, {"date": "2025-11-17", "close": 13.135, "volume": 1383792.0}, {"date": "2025-11-18", "close": 13.96, "volume": 2190483.0}, {"date": "2025-11-19", "close": 14.28, "volume": 1402889.0}, {"date": "2025-11-20", "close": 13.64, "volume": 1342002.0}, {"date": "2025-11-21", "close": 13.68, "volume": 926868.0}, {"date": "2025-11-24", "close": 14.4, "volume": 938963.0}, {"date": "2025-11-25", "close": 14.74, "volume": 805705.0}, {"date": "2025-11-26", "close": 14.79, "volume": 850337.0}, {"date": "2025-11-28", "close": 14.83, "volume": 331316.0}, {"date": "2025-12-01", "close": 14.26, "volume": 712319.0}, {"date": "2025-12-02", "close": 13.69, "volume": 724897.0}, {"date": "2025-12-03", "close": 14.52, "volume": 810494.0}, {"date": "2025-12-04", "close": 16.72, "volume": 2029885.0}, {"date": "2025-12-05", "close": 17.74, "volume": 1463034.0}, {"date": "2025-12-08", "close": 17.82, "volume": 1302668.0}, {"date": "2025-12-09", "close": 17.08, "volume": 1440636.0}, {"date": "2025-12-10", "close": 16.72, "volume": 1201343.0}, {"date": "2025-12-11", "close": 16.1, "volume": 1108073.0}, {"date": "2025-12-12", "close": 15.99, "volume": 719751.0}, {"date": "2025-12-15", "close": 16.4, "volume": 814531.0}, {"date": "2025-12-16", "close": 16.93, "volume": 1312529.0}, {"date": "2025-12-17", "close": 16.66, "volume": 1185275.0}, {"date": "2025-12-18", "close": 17.06, "volume": 1496599.0}, {"date": "2025-12-19", "close": 17.43, "volume": 5276240.0}, {"date": "2025-12-22", "close": 18.85, "volume": 965971.0}, {"date": "2025-12-23", "close": 18.38, "volume": 1259402.0}, {"date": "2025-12-24", "close": 18.26, "volume": 431583.0}, {"date": "2025-12-26", "close": 18.29, "volume": 821945.0}, {"date": "2025-12-29", "close": 18.2, "volume": 697798.0}, {"date": "2025-12-30", "close": 17.89, "volume": 467549.0}, {"date": "2025-12-31", "close": 18.27, "volume": 638738.0}, {"date": "2026-01-02", "close": 17.48, "volume": 775980.0}, {"date": "2026-01-05", "close": 17.43, "volume": 1333225.0}, {"date": "2026-01-06", "close": 16.86, "volume": 737587.0}, {"date": "2026-01-07", "close": 17.37, "volume": 1210175.0}, {"date": "2026-01-08", "close": 17.08, "volume": 746893.0}, {"date": "2026-01-09", "close": 16.23, "volume": 877330.0}, {"date": "2026-01-12", "close": 15.94, "volume": 829783.0}, {"date": "2026-01-13", "close": 15.93, "volume": 868343.0}, {"date": "2026-01-14", "close": 15.92, "volume": 876014.0}, {"date": "2026-01-15", "close": 15.84, "volume": 1579252.0}, {"date": "2026-01-16", "close": 15.08, "volume": 882550.0}, {"date": "2026-01-20", "close": 15.54, "volume": 1034501.0}, {"date": "2026-01-21", "close": 15.53, "volume": 961140.0}, {"date": "2026-01-22", "close": 16.335, "volume": 1385782.0}, {"date": "2026-01-23", "close": 15.18, "volume": 1096179.0}, {"date": "2026-01-26", "close": 15.45, "volume": 670643.0}, {"date": "2026-01-27", "close": 15.81, "volume": 486657.0}, {"date": "2026-01-28", "close": 15.04, "volume": 683641.0}, {"date": "2026-01-29", "close": 14.75, "volume": 671701.0}, {"date": "2026-01-30", "close": 13.52, "volume": 1317980.0}, {"date": "2026-02-02", "close": 13.29, "volume": 1931015.0}, {"date": "2026-02-03", "close": 12.8, "volume": 1541529.0}, {"date": "2026-02-04", "close": 12.33, "volume": 1766820.0}, {"date": "2026-02-05", "close": 12.73, "volume": 1632144.0}, {"date": "2026-02-06", "close": 13.3, "volume": 966656.0}, {"date": "2026-02-09", "close": 14.07, "volume": 877564.0}, {"date": "2026-02-10", "close": 13.72, "volume": 851220.0}, {"date": "2026-02-11", "close": 12.85, "volume": 942736.0}, {"date": "2026-02-12", "close": 13.01, "volume": 985061.0}, {"date": "2026-02-13", "close": 12.94, "volume": 790189.0}, {"date": "2026-02-17", "close": 14.91, "volume": 8720639.0}, {"date": "2026-02-18", "close": 14.36, "volume": 2414478.0}, {"date": "2026-02-19", "close": 14.7, "volume": 2569050.0}, {"date": "2026-02-20", "close": 15.33, "volume": 1074279.0}, {"date": "2026-02-23", "close": 17.07, "volume": 1544794.0}, {"date": "2026-02-24", "close": 17.05, "volume": 1172949.0}, {"date": "2026-02-25", "close": 17.76, "volume": 1796179.0}, {"date": "2026-02-26", "close": 17.86, "volume": 983166.0}, {"date": "2026-02-27", "close": 17.56, "volume": 2731341.0}, {"date": "2026-03-02", "close": 18.34, "volume": 1639993.0}, {"date": "2026-03-03", "close": 18.32, "volume": 1950221.0}, {"date": "2026-03-04", "close": 18.0, "volume": 1723063.0}, {"date": "2026-03-05", "close": 15.76, "volume": 2695888.0}, {"date": "2026-03-06", "close": 15.75, "volume": 1893565.0}, {"date": "2026-03-09", "close": 15.67, "volume": 1486785.0}, {"date": "2026-03-10", "close": 15.44, "volume": 1161822.0}, {"date": "2026-03-11", "close": 14.92, "volume": 1263577.0}, {"date": "2026-03-12", "close": 14.03, "volume": 1802424.0}, {"date": "2026-03-13", "close": 13.2, "volume": 1238188.0}, {"date": "2026-03-16", "close": 13.45, "volume": 1111516.0}, {"date": "2026-03-17", "close": 13.9, "volume": 1147288.0}, {"date": "2026-03-18", "close": 13.64, "volume": 939289.0}, {"date": "2026-03-19", "close": 13.79, "volume": 886563.0}, {"date": "2026-03-20", "close": 13.23, "volume": 1034795.0}, {"date": "2026-03-23", "close": 12.83, "volume": 851085.0}, {"date": "2026-03-24", "close": 12.59, "volume": 820701.0}, {"date": "2026-03-25", "close": 13.05, "volume": 687426.0}, {"date": "2026-03-26", "close": 13.06, "volume": 768064.0}, {"date": "2026-03-27", "close": 12.5, "volume": 843539.0}, {"date": "2026-03-30", "close": 11.85, "volume": 792193.0}, {"date": "2026-03-31", "close": 12.89, "volume": 1844118.0}, {"date": "2026-04-01", "close": 13.02, "volume": 885125.0}, {"date": "2026-04-02", "close": 13.4, "volume": 1154744.0}, {"date": "2026-04-06", "close": 13.11, "volume": 869294.0}, {"date": "2026-04-07", "close": 13.57, "volume": 939035.0}, {"date": "2026-04-08", "close": 14.17, "volume": 1084778.0}, {"date": "2026-04-09", "close": 14.23, "volume": 903901.0}, {"date": "2026-04-10", "close": 14.19, "volume": 742028.0}, {"date": "2026-04-13", "close": 14.52, "volume": 956165.0}, {"date": "2026-04-14", "close": 14.34, "volume": 598467.0}, {"date": "2026-04-15", "close": 14.63, "volume": 590039.0}, {"date": "2026-04-16", "close": 14.81, "volume": 588191.0}, {"date": "2026-04-17", "close": 14.93, "volume": 1264341.0}, {"date": "2026-04-20", "close": 15.07, "volume": 803385.0}, {"date": "2026-04-21", "close": 14.11, "volume": 1534761.0}, {"date": "2026-04-22", "close": 14.24, "volume": 989009.0}, {"date": "2026-04-23", "close": 13.84, "volume": 685313.0}, {"date": "2026-04-24", "close": 13.77, "volume": 625638.0}, {"date": "2026-04-27", "close": 13.6, "volume": 700563.0}, {"date": "2026-04-28", "close": 13.47, "volume": 612462.0}, {"date": "2026-04-29", "close": 12.86, "volume": 805717.0}, {"date": "2026-04-30", "close": 13.2, "volume": 950102.0}, {"date": "2026-05-01", "close": 13.34, "volume": 905099.0}, {"date": "2026-05-04", "close": 13.85, "volume": 1062782.0}, {"date": "2026-05-05", "close": 13.75, "volume": 727383.0}, {"date": "2026-05-06", "close": 13.35, "volume": 1214781.0}, {"date": "2026-05-07", "close": 13.41, "volume": 1122341.0}, {"date": "2026-05-08", "close": 13.66, "volume": 661535.0}, {"date": "2026-05-11", "close": 13.98, "volume": 989493.0}, {"date": "2026-05-12", "close": 13.62, "volume": 764203.0}, {"date": "2026-05-13", "close": 13.43, "volume": 838320.0}, {"date": "2026-05-14", "close": 13.24, "volume": 514834.0}, {"date": "2026-05-15", "close": 12.35, "volume": 538881.0}, {"date": "2026-05-18", "close": 11.7, "volume": 732049.0}, {"date": "2026-05-19", "close": 11.82, "volume": 736322.0}, {"date": "2026-05-20", "close": 12.5, "volume": 1082275.0}, {"date": "2026-05-21", "close": 12.78, "volume": 559618.0}, {"date": "2026-05-22", "close": 12.93, "volume": 783890.0}, {"date": "2026-05-26", "close": 13.35, "volume": 918190.0}, {"date": "2026-05-27", "close": 13.16, "volume": 1825963.0}, {"date": "2026-05-28", "close": 13.5, "volume": 1435507.0}, {"date": "2026-05-29", "close": 13.58, "volume": 1061075.0}, {"date": "2026-06-01", "close": 13.15, "volume": 1308111.0}, {"date": "2026-06-02", "close": 12.53, "volume": 993493.0}, {"date": "2026-06-03", "close": 12.34, "volume": 837713.0}, {"date": "2026-06-04", "close": 12.26, "volume": 815092.0}, {"date": "2026-06-05", "close": 11.78, "volume": 925249.0}, {"date": "2026-06-08", "close": 11.45, "volume": 805677.0}, {"date": "2026-06-09", "close": 11.77, "volume": 1874484.0}, {"date": "2026-06-10", "close": 12.33, "volume": 1161652.0}, {"date": "2026-06-11", "close": 12.5, "volume": 1260368.0}, {"date": "2026-06-12", "close": 13.03, "volume": 1093547.0}, {"date": "2026-06-15", "close": 12.08, "volume": 1084002.0}, {"date": "2026-06-16", "close": 12.88, "volume": 1471638.0}, {"date": "2026-06-17", "close": 13.15, "volume": 1180462.0}, {"date": "2026-06-18", "close": 13.58, "volume": 1290270.0}, {"date": "2026-06-22", "close": 13.73, "volume": 842461.0}, {"date": "2026-06-23", "close": 14.38, "volume": 1551534.0}, {"date": "2026-06-24", "close": 14.4, "volume": 895082.0}, {"date": "2026-06-25", "close": 13.71, "volume": 1249997.0}, {"date": "2026-06-26", "close": 13.66, "volume": 3554606.0}, {"date": "2026-06-29", "close": 14.11, "volume": 1579256.0}, {"date": "2026-06-30", "close": 14.3, "volume": 2319320.0}, {"date": "2026-07-01", "close": 13.195, "volume": 2153433.0}, {"date": "2026-07-02", "close": 13.98, "volume": 1490930.0}, {"date": "2026-07-06", "close": 14.44, "volume": 1589400.0}, {"date": "2026-07-07", "close": 14.02, "volume": 2117886.0}, {"date": "2026-07-08", "close": 14.01, "volume": 1899461.0}, {"date": "2026-07-09", "close": 14.84, "volume": 1570866.0}, {"date": "2026-07-10", "close": 14.72, "volume": 1638977.0}, {"date": "2026-07-13", "close": 14.28, "volume": 1122270.0}, {"date": "2026-07-14", "close": 13.73, "volume": 1064508.0}, {"date": "2026-07-15", "close": 13.85, "volume": 1484510.0}, {"date": "2026-07-16", "close": 13.04, "volume": 1551216.0}, {"date": "2026-07-17", "close": 13.3, "volume": 1283890.0}, {"date": "2026-07-20", "close": 12.66, "volume": 1099731.0}, {"date": "2026-07-21", "close": 13.05, "volume": 1585308.0}, {"date": "2026-07-22", "close": 12.66, "volume": 1063990.0}, {"date": "2026-07-23", "close": 12.47, "volume": 1284723.0}, {"date": "2026-07-24", "close": 12.19, "volume": 1468697.0}, {"date": "2026-07-27", "close": 12.41, "volume": 1390307.0}, {"date": "2026-07-28", "close": 11.96, "volume": 1698346.0}, {"date": "2026-07-29", "close": 11.92, "volume": 2054155.0}, {"date": "2026-07-30", "close": 12.86, "volume": 1561104.0}, {"date": "2026-07-31", "close": 12.25, "volume": 1711475.0}, {"date": "2026-08-03", "close": 12.42, "volume": 1479461.0}, {"date": "2026-08-04", "close": 11.67, "volume": 2929693.0}, {"date": "2026-08-05", "close": 12.25, "volume": 2450067.0}, {"date": "2026-08-06", "close": 12.83, "volume": 2240810.0}, {"date": "2026-08-07", "close": 13.89, "volume": 1655696.0}, {"date": "2026-08-10", "close": 13.07, "volume": 1757173.0}, {"date": "2026-08-11", "close": 13.05, "volume": 2058473.0}, {"date": "2026-08-12", "close": 13.53, "volume": 2261368.0}, {"date": "2026-08-13", "close": 13.48, "volume": 1202186.0}, {"date": "2026-08-14", "close": 14.75, "volume": 2511098.0}, {"date": "2026-08-17", "close": 4.87, "volume": 52268280.0}], "refreshing": true}