{"ticker": "FRD", "overview": {"name": "Friedman Industries Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FRD", "has_prices": true, "as_of": "2026-10-30", "last": 42.16, "prev_close": 43.17, "change": -1.0100000000000051, "change_pct": -0.023395876766272992, "session_volume": 45856.0, "vwap_5": 42.511334677532275, "vwap_20": 41.993578490580056, "vwap_60": 42.81254664532904, "vwap_250": 32.46753194913728, "high_52w": 48.08, "low_52w": 17.01, "avg_volume_20": 39036.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-002575", "src": "13DG", "ticker": "FRD", "cik": "39092", "company": "FRIEDMAN INDUSTRIES INC", "company_raw": "FRIEDMAN INDUSTRIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": null, "country": "", "headline": "BlackRock, Inc. takes a 5.6% passive stake in FRD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002575-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180885}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002575", "src": "13DG", "ticker": "FRD", "cik": "39092", "company": "FRIEDMAN INDUSTRIES INC", "company_raw": "FRIEDMAN INDUSTRIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": null, "country": "", "headline": "BlackRock, Inc. takes a 5.6% passive stake in FRD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002575-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180885}], "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": "Friedman Industries Inc. - Common Stock", "new_value": "FRIEDMAN INDUSTRIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000039092", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000039092", "applied": 1, "detected_at": "2026-10-24T10:55:48.197153"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "FRD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 5.12, "volume": 43710.0}, {"date": "2016-11-01", "close": 5.05, "volume": 7204.0}, {"date": "2016-11-02", "close": 5.05, "volume": null}, {"date": "2016-11-03", "close": 5.08, "volume": 3753.0}, {"date": "2016-11-04", "close": 5.15, "volume": 29667.0}, {"date": "2016-11-07", "close": 5.05, "volume": 19742.0}, {"date": "2016-11-08", "close": 5.0, "volume": 20527.0}, {"date": "2016-11-09", "close": 5.15, "volume": 6478.0}, {"date": "2016-11-10", "close": 5.31, "volume": 33533.0}, {"date": "2016-11-11", "close": 5.35, "volume": 18946.0}, {"date": "2016-11-14", "close": 5.49, "volume": 45641.0}, {"date": "2016-11-15", "close": 5.6, "volume": 42893.0}, {"date": "2016-11-16", "close": 5.6, "volume": 10585.0}, {"date": "2016-11-17", "close": 5.59, "volume": 1165.0}, {"date": "2016-11-18", "close": 5.6, "volume": 6832.0}, {"date": "2016-11-21", "close": 5.58, "volume": 8549.0}, {"date": "2016-11-22", "close": 5.65, "volume": 25298.0}, {"date": "2016-11-23", "close": 5.59, "volume": 11845.0}, {"date": "2016-11-25", "close": 5.57, "volume": 10841.0}, {"date": "2016-11-28", "close": 5.6411, "volume": 16037.0}, {"date": "2016-11-29", "close": 5.63, "volume": 8723.0}, {"date": "2016-11-30", "close": 5.63, "volume": 7136.0}, {"date": "2016-12-01", "close": 5.6, "volume": 16553.0}, {"date": "2016-12-02", "close": 5.5, "volume": 8577.0}, {"date": "2016-12-05", "close": 5.52, "volume": 16741.0}, {"date": "2016-12-06", "close": 5.6, "volume": 11559.0}, {"date": "2016-12-07", "close": 5.9799, "volume": 24037.0}, {"date": "2016-12-08", "close": 6.25, "volume": 25565.0}, {"date": "2016-12-09", "close": 6.2, "volume": 15494.0}, {"date": "2016-12-12", "close": 6.06, "volume": 16791.0}, {"date": "2016-12-13", "close": 5.94, "volume": 3169.0}, {"date": "2016-12-14", "close": 6.33, "volume": 103890.0}, {"date": "2016-12-15", "close": 6.01, "volume": 12859.0}, {"date": "2016-12-16", "close": 5.9, "volume": 12722.0}, {"date": "2016-12-19", "close": 6.18, "volume": 19211.0}, {"date": "2016-12-20", "close": 6.6, "volume": 63738.0}, {"date": "2016-12-21", "close": 6.585, "volume": 14324.0}, {"date": "2016-12-22", "close": 6.53, "volume": 6205.0}, {"date": "2016-12-23", "close": 6.5, "volume": 13011.0}, {"date": "2016-12-27", "close": 6.42, "volume": 11706.0}, {"date": "2016-12-28", "close": 6.69, "volume": 109254.0}, {"date": "2016-12-29", "close": 6.45, "volume": 42500.0}, {"date": "2016-12-30", "close": 6.66, "volume": 110878.0}, {"date": "2017-01-03", "close": 6.57, "volume": 14014.0}, {"date": "2017-01-04", "close": 6.88, "volume": 17025.0}, {"date": "2017-01-05", "close": 6.79, "volume": 5803.0}, {"date": "2017-01-06", "close": 6.72, "volume": 20931.0}, {"date": "2017-01-09", "close": 7.15, "volume": 127720.0}, {"date": "2017-01-10", "close": 7.11, "volume": 56898.0}, {"date": "2017-01-11", "close": 7.13, "volume": 3617.0}, {"date": "2017-01-12", "close": 7.12, "volume": 18074.0}, {"date": "2017-01-13", "close": 7.06, "volume": 179260.0}, {"date": "2017-01-17", "close": 6.83, "volume": 42244.0}, {"date": "2017-01-18", "close": 6.95, "volume": 11387.0}, {"date": "2017-01-19", "close": 6.9, "volume": 2972.0}, {"date": "2017-01-20", "close": 6.35, "volume": 14003.0}, {"date": "2017-01-23", "close": 6.5, "volume": 4785.0}, {"date": "2017-01-24", "close": 6.7, "volume": 55862.0}, {"date": "2017-01-25", "close": 6.6599, "volume": 16711.0}, {"date": "2017-01-26", "close": 6.62, "volume": 42160.0}, {"date": "2017-01-27", "close": 6.62, "volume": 23792.0}, {"date": "2017-01-30", "close": 6.69, "volume": 5295.0}, {"date": "2017-01-31", "close": 6.85, "volume": 62892.0}, {"date": "2017-02-01", "close": 6.83, "volume": 10303.0}, {"date": "2017-02-02", "close": 6.9, "volume": 16148.0}, {"date": "2017-02-03", "close": 6.95, "volume": 20130.0}, {"date": "2017-02-06", "close": 6.7749, "volume": 9766.0}, {"date": "2017-02-07", "close": 6.81, "volume": 13369.0}, {"date": "2017-02-08", "close": 6.61, "volume": 34986.0}, {"date": "2017-02-09", "close": 6.78, "volume": 22065.0}, {"date": "2017-02-10", "close": 6.75, "volume": 12741.0}, {"date": "2017-02-13", "close": 6.9, "volume": 158424.0}, {"date": "2017-02-14", "close": 6.8, "volume": 77218.0}, {"date": "2017-02-15", "close": 6.4, "volume": 174196.0}, {"date": "2017-02-16", "close": 6.48, "volume": 15755.0}, {"date": "2017-02-17", "close": 6.32, "volume": 9195.0}, {"date": "2017-02-21", "close": 6.75, "volume": 97507.0}, {"date": "2017-02-22", "close": 6.54, "volume": 12119.0}, {"date": "2017-02-23", "close": 6.64, "volume": 131088.0}, {"date": "2017-02-24", "close": 6.52, "volume": 49593.0}, {"date": "2017-02-27", "close": 6.7, "volume": 59074.0}, {"date": "2017-02-28", "close": 6.45, "volume": 32783.0}, {"date": "2017-03-01", "close": 6.5, "volume": 39275.0}, {"date": "2017-03-02", "close": 6.59, "volume": 35293.0}, {"date": "2017-03-03", "close": 6.53, "volume": 20648.0}, {"date": "2017-03-06", "close": 6.55, "volume": 5961.0}, {"date": "2017-03-07", "close": 6.59, "volume": 39417.0}, {"date": "2017-03-08", "close": 6.6, "volume": 3469.0}, {"date": "2017-03-09", "close": 6.46, "volume": 14864.0}, {"date": "2017-03-10", "close": 6.46, "volume": 85338.0}, {"date": "2017-03-13", "close": 6.44, "volume": 20064.0}, {"date": "2017-03-14", "close": 6.62, "volume": 91239.0}, {"date": "2017-03-15", "close": 6.5, "volume": 104195.0}, {"date": "2017-03-16", "close": 6.7, "volume": 56271.0}, {"date": "2017-03-17", "close": 6.4, "volume": 33912.0}, {"date": "2017-03-20", "close": 6.6, "volume": 83403.0}, {"date": "2017-03-21", "close": 6.4, "volume": 79018.0}, {"date": "2017-03-22", "close": 6.48, "volume": 5700.0}, {"date": "2017-03-23", "close": 6.38, "volume": 16419.0}, {"date": "2017-03-24", "close": 6.5, "volume": 46783.0}, {"date": "2017-03-27", "close": 6.38, "volume": 5524.0}, {"date": "2017-03-28", "close": 6.34, "volume": 208503.0}, {"date": "2017-03-29", "close": 6.55, "volume": 164625.0}, {"date": "2017-03-30", "close": 6.57, "volume": 72466.0}, {"date": "2017-03-31", "close": 6.45, "volume": 58125.0}, {"date": "2017-04-03", "close": 6.41, "volume": 117034.0}, {"date": "2017-04-04", "close": 6.64, "volume": 76935.0}, {"date": "2017-04-05", "close": 6.68, "volume": 154407.0}, {"date": "2017-04-06", "close": 6.6, "volume": 111896.0}, {"date": "2017-04-07", "close": 6.73, "volume": 49460.0}, {"date": "2017-04-10", "close": 6.68, "volume": 181076.0}, {"date": "2017-04-11", "close": 6.61, "volume": 77092.0}, {"date": "2017-04-12", "close": 6.5, "volume": 50782.0}, {"date": "2017-04-13", "close": 6.16, "volume": 215224.0}, {"date": "2017-04-17", "close": 6.13, "volume": 26378.0}, {"date": "2017-04-18", "close": 6.19, "volume": 177396.0}, {"date": "2017-04-19", "close": 6.26, "volume": 129649.0}, {"date": "2017-04-20", "close": 6.35, "volume": 13744.0}, {"date": "2017-04-21", "close": 6.3, "volume": 33060.0}, {"date": "2017-04-24", "close": 6.32, "volume": 38098.0}, {"date": "2017-04-25", "close": 6.47, "volume": 105070.0}, {"date": "2017-04-26", "close": 6.38, "volume": 101515.0}, {"date": "2017-04-27", "close": 6.2, "volume": 181256.0}, {"date": "2017-04-28", "close": 6.2, "volume": 87320.0}, {"date": "2017-05-01", "close": 6.15, "volume": 31604.0}, {"date": "2017-05-02", "close": 6.09, "volume": 4434.0}, {"date": "2017-05-03", "close": 6.05, "volume": 16430.0}, {"date": "2017-05-04", "close": 5.7408, "volume": 55302.0}, {"date": "2017-05-05", "close": 5.77, "volume": 92935.0}, {"date": "2017-05-08", "close": 5.72, "volume": 55047.0}, {"date": "2017-05-09", "close": 5.525, "volume": 76852.0}, {"date": "2017-05-10", "close": 5.55, "volume": 68311.0}, {"date": "2017-05-11", "close": 5.54, "volume": 36612.0}, {"date": "2017-05-12", "close": 5.46, "volume": 16252.0}, {"date": "2017-05-15", "close": 5.55, "volume": 22464.0}, {"date": "2017-05-16", "close": 5.49, "volume": 12585.0}, {"date": "2017-05-17", "close": 5.32, "volume": 53057.0}, {"date": "2017-05-18", "close": 5.3, "volume": 4997.0}, {"date": "2017-05-19", "close": 5.39, "volume": 134723.0}, {"date": "2017-05-22", "close": 5.4, "volume": 84117.0}, {"date": "2017-05-23", "close": 5.54, "volume": 21346.0}, {"date": "2017-05-24", "close": 5.5, "volume": 1022.0}, {"date": "2017-05-25", "close": 5.45, "volume": 1186.0}, {"date": "2017-05-26", "close": 5.43, "volume": 38045.0}, {"date": "2017-05-30", "close": 5.43, "volume": 114002.0}, {"date": "2017-05-31", "close": 5.4126, "volume": 4541.0}, {"date": "2017-06-01", "close": 5.45, "volume": 31220.0}, {"date": "2017-06-02", "close": 5.44, "volume": 7412.0}, {"date": "2017-06-05", "close": 5.49, "volume": 16848.0}, {"date": "2017-06-06", "close": 5.48, "volume": 14301.0}, {"date": "2017-06-07", "close": 5.45, "volume": 3349.0}, {"date": "2017-06-08", "close": 5.55, "volume": 34027.0}, {"date": "2017-06-09", "close": 5.6, "volume": 15060.0}, {"date": "2017-06-12", "close": 5.66, "volume": 24800.0}, {"date": "2017-06-13", "close": 5.6, "volume": 17404.0}, {"date": "2017-06-14", "close": 5.5922, "volume": 8226.0}, {"date": "2017-06-15", "close": 5.45, "volume": 7150.0}, {"date": "2017-06-16", "close": 5.53, "volume": 15665.0}, {"date": "2017-06-19", "close": 5.54, "volume": 20942.0}, {"date": "2017-06-20", "close": 5.4, "volume": 11013.0}, {"date": "2017-06-21", "close": 5.4, "volume": 10834.0}, {"date": "2017-06-22", "close": 5.39, "volume": 16889.0}, {"date": "2017-06-23", "close": 5.31, "volume": 12187.0}, {"date": "2017-06-26", "close": 5.48, "volume": 8189.0}, {"date": "2017-06-27", "close": 5.65, "volume": 19878.0}, {"date": "2017-06-28", "close": 5.85, "volume": 18620.0}, {"date": "2017-06-29", "close": 5.78, "volume": 12772.0}, {"date": "2017-06-30", "close": 5.68, "volume": 7558.0}, {"date": "2017-07-03", "close": 5.8, "volume": 8391.0}, {"date": "2017-07-05", "close": 5.75, "volume": 5558.0}, {"date": "2017-07-06", "close": 5.66, "volume": 9062.0}, {"date": "2017-07-07", "close": 5.63, "volume": 5536.0}, {"date": "2017-07-10", "close": 5.56, "volume": 20447.0}, {"date": "2017-07-11", "close": 5.56, "volume": 20869.0}, {"date": "2017-07-12", "close": 5.4, "volume": 14885.0}, {"date": "2017-07-13", "close": 5.48, "volume": 14976.0}, {"date": "2017-07-14", "close": 5.54, "volume": 12437.0}, {"date": "2017-07-17", "close": 5.5, "volume": 4172.0}, {"date": "2017-07-18", "close": 5.45, "volume": 3338.0}, {"date": "2017-07-19", "close": 5.48, "volume": 8734.0}, {"date": "2017-07-20", "close": 5.4999, "volume": 11902.0}, {"date": "2017-07-21", "close": 5.42, "volume": 21198.0}, {"date": "2017-07-24", "close": 5.38, "volume": 4808.0}, {"date": "2017-07-25", "close": 5.31, "volume": 33788.0}, {"date": "2017-07-26", "close": 5.4, "volume": 43341.0}, {"date": "2017-07-27", "close": 5.42, "volume": 17632.0}, {"date": "2017-07-28", "close": 5.27, "volume": 37245.0}, {"date": "2017-07-31", "close": 5.42, "volume": 63935.0}, {"date": "2017-08-01", "close": 5.21, "volume": 19629.0}, {"date": "2017-08-02", "close": 5.23, "volume": 20126.0}, {"date": "2017-08-03", "close": 5.6, "volume": 30302.0}, {"date": "2017-08-04", "close": 5.41, "volume": 31480.0}, {"date": "2017-08-07", "close": 5.285, "volume": 54507.0}, {"date": "2017-08-08", "close": 5.36, "volume": 19767.0}, {"date": "2017-08-09", "close": 5.29, "volume": 6242.0}, {"date": "2017-08-10", "close": 5.36, "volume": 24098.0}, {"date": "2017-08-11", "close": 5.43, "volume": 100855.0}, {"date": "2017-08-14", "close": 5.52, "volume": 34222.0}, {"date": "2017-08-15", "close": 5.49, "volume": 45080.0}, {"date": "2017-08-16", "close": 5.47, "volume": 9879.0}, {"date": "2017-08-17", "close": 5.43, "volume": 5777.0}, {"date": "2017-08-18", "close": 5.5, "volume": 7647.0}, {"date": "2017-08-21", "close": 5.67, "volume": 4681.0}, {"date": "2017-08-22", "close": 5.49, "volume": 13846.0}, {"date": "2017-08-23", "close": 5.6, "volume": 4145.0}, {"date": "2017-08-24", "close": 5.5914, "volume": 128.0}, {"date": "2017-08-25", "close": 5.53, "volume": 37797.0}, {"date": "2017-08-28", "close": 5.66, "volume": 64998.0}, {"date": "2017-08-29", "close": 5.68, "volume": 24436.0}, {"date": "2017-08-30", "close": 5.85, "volume": 27154.0}, {"date": "2017-08-31", "close": 5.67, "volume": 32555.0}, {"date": "2017-09-01", "close": 5.81, "volume": 5559.0}, {"date": "2017-09-05", "close": 5.63, "volume": 10025.0}, {"date": "2017-09-06", "close": 5.74, "volume": 50923.0}, {"date": "2017-09-07", "close": 5.66, "volume": 28597.0}, {"date": "2017-09-08", "close": 5.69, "volume": 15747.0}, {"date": "2017-09-11", "close": 5.78, "volume": 19711.0}, {"date": "2017-09-12", "close": 5.76, "volume": 8290.0}, {"date": "2017-09-13", "close": 5.86, "volume": 12480.0}, {"date": "2017-09-14", "close": 5.8, "volume": 12975.0}, {"date": "2017-09-15", "close": 6.07, "volume": 9598.0}, {"date": "2017-09-18", "close": 5.78, "volume": 40487.0}, {"date": "2017-09-19", "close": 5.8405, "volume": 11561.0}, {"date": "2017-09-20", "close": 5.87, "volume": 3794.0}, {"date": "2017-09-21", "close": 5.78, "volume": 1723.0}, {"date": "2017-09-22", "close": 5.8, "volume": 3789.0}, {"date": "2017-09-25", "close": 5.76, "volume": 17369.0}, {"date": "2017-09-26", "close": 6.05, "volume": 33295.0}, {"date": "2017-09-27", "close": 6.04, "volume": 13484.0}, {"date": "2017-09-28", "close": 6.09, "volume": 15323.0}, {"date": "2017-09-29", "close": 6.15, "volume": 9350.0}, {"date": "2017-10-02", "close": 6.18, "volume": 8044.0}, {"date": "2017-10-03", "close": 6.08, "volume": 29537.0}, {"date": "2017-10-04", "close": 6.19, "volume": 19282.0}, {"date": "2017-10-05", "close": 6.14, "volume": 7754.0}, {"date": "2017-10-06", "close": 6.14, "volume": 4237.0}, {"date": "2017-10-09", "close": 6.14, "volume": 4289.0}, {"date": "2017-10-10", "close": 6.09, "volume": 7628.0}, {"date": "2017-10-11", "close": 6.06, "volume": 12060.0}, {"date": "2017-10-12", "close": 6.03, "volume": 27264.0}, {"date": "2017-10-13", "close": 6.04, "volume": 27653.0}, {"date": "2017-10-16", "close": 6.04, "volume": 11815.0}, {"date": "2017-10-17", "close": 6.01, "volume": 4017.0}, {"date": "2017-10-18", "close": 6.05, "volume": 805.0}, {"date": "2017-10-19", "close": 6.03, "volume": 6363.0}, {"date": "2017-10-20", "close": 5.881, "volume": 11701.0}, {"date": "2017-10-23", "close": 6.01, "volume": 17257.0}, {"date": "2017-10-24", "close": 6.02, "volume": 14402.0}, {"date": "2017-10-25", "close": 6.0, "volume": 7408.0}, {"date": "2017-10-26", "close": 6.0099, "volume": 18406.0}, {"date": "2017-10-27", "close": 5.9631, "volume": 5227.0}, {"date": "2017-10-30", "close": 5.993, "volume": 13632.0}, {"date": "2017-10-31", "close": 5.92, "volume": 9570.0}, {"date": "2017-11-01", "close": 6.0, "volume": 13643.0}, {"date": "2017-11-02", "close": 6.005, "volume": 3545.0}, {"date": "2017-11-03", "close": 6.03, "volume": 6381.0}, {"date": "2017-11-06", "close": 5.94, "volume": 4239.0}, {"date": "2017-11-07", "close": 5.83, "volume": 43272.0}, {"date": "2017-11-08", "close": 5.85, "volume": 80087.0}, {"date": "2017-11-09", "close": 5.73, "volume": 4877.0}, {"date": "2017-11-10", "close": 5.86, "volume": 3835.0}, {"date": "2017-11-13", "close": 5.75, "volume": 15273.0}, {"date": "2017-11-14", "close": 5.6, "volume": 50491.0}, {"date": "2017-11-15", "close": 5.48, "volume": 92397.0}, {"date": "2017-11-16", "close": 5.57, "volume": 61932.0}, {"date": "2017-11-17", "close": 5.56, "volume": 24917.0}, {"date": "2017-11-20", "close": 5.6, "volume": 5123.0}, {"date": "2017-11-21", "close": 5.65, "volume": 130828.0}, {"date": "2017-11-22", "close": 5.71, "volume": 124375.0}, {"date": "2017-11-24", "close": 5.69, "volume": 1258.0}, {"date": "2017-11-27", "close": 5.68, "volume": 3834.0}, {"date": "2017-11-28", "close": 5.72, "volume": 45175.0}, {"date": "2017-11-29", "close": 5.75, "volume": 98837.0}, {"date": "2017-11-30", "close": 5.67, "volume": 116084.0}, {"date": "2017-12-01", "close": 5.7, "volume": 59095.0}, {"date": "2017-12-04", "close": 5.77, "volume": 47282.0}, {"date": "2017-12-05", "close": 5.8, "volume": 54900.0}, {"date": "2017-12-06", "close": 5.63, "volume": 43926.0}, {"date": "2017-12-07", "close": 5.55, "volume": 21578.0}, {"date": "2017-12-08", "close": 5.51, "volume": 11048.0}, {"date": "2017-12-11", "close": 5.5399, "volume": 17555.0}, {"date": "2017-12-12", "close": 5.38, "volume": 52962.0}, {"date": "2017-12-13", "close": 5.35, "volume": 15918.0}, {"date": "2017-12-14", "close": 5.25, "volume": 13129.0}, {"date": "2017-12-15", "close": 5.15, "volume": 75928.0}, {"date": "2017-12-18", "close": 5.25, "volume": 40272.0}, {"date": "2017-12-19", "close": 5.35, "volume": 25707.0}, {"date": "2017-12-20", "close": 5.37, "volume": 14731.0}, {"date": "2017-12-21", "close": 5.44, "volume": 40951.0}, {"date": "2017-12-22", "close": 5.58, "volume": 12413.0}, {"date": "2017-12-26", "close": 5.53, "volume": 12944.0}, {"date": "2017-12-27", "close": 5.53, "volume": 10181.0}, {"date": "2017-12-28", "close": 5.58, "volume": 9329.0}, {"date": "2017-12-29", "close": 5.68, "volume": 16818.0}, {"date": "2018-01-02", "close": 5.45, "volume": 5802.0}, {"date": "2018-01-03", "close": 5.51, "volume": 64443.0}, {"date": "2018-01-04", "close": 5.5075, "volume": 4155.0}, {"date": "2018-01-05", "close": 5.55, "volume": 11120.0}, {"date": "2018-01-08", "close": 5.5336, "volume": 1648.0}, {"date": "2018-01-09", "close": 5.53, "volume": 3474.0}, {"date": "2018-01-10", "close": 5.53, "volume": 5457.0}, {"date": "2018-01-11", "close": 5.595, "volume": 8819.0}, {"date": "2018-01-12", "close": 5.535, "volume": 13720.0}, {"date": "2018-01-16", "close": 5.55, "volume": 26141.0}, {"date": "2018-01-17", "close": 5.5, "volume": 6911.0}, {"date": "2018-01-18", "close": 5.45, "volume": 5305.0}, {"date": "2018-01-19", "close": 5.44, "volume": 6980.0}, {"date": "2018-01-22", "close": 5.46, "volume": 14265.0}, {"date": "2018-01-23", "close": 5.54, "volume": 10369.0}, {"date": "2018-01-24", "close": 5.56, "volume": 7049.0}, {"date": "2018-01-25", "close": 5.58, "volume": 23053.0}, {"date": "2018-01-26", "close": 5.5, "volume": 9566.0}, {"date": "2018-01-29", "close": 5.5, "volume": 10781.0}, {"date": "2018-01-30", "close": 5.46, "volume": 13344.0}, {"date": "2018-01-31", "close": 5.51, "volume": 5219.0}, {"date": "2018-02-01", "close": 5.41, "volume": 7175.0}, {"date": "2018-02-02", "close": 5.4, "volume": 104050.0}, {"date": "2018-02-05", "close": 5.38, "volume": 29744.0}, {"date": "2018-02-06", "close": 5.52, "volume": 77158.0}, {"date": "2018-02-07", "close": 5.49, "volume": 2673.0}, {"date": "2018-02-08", "close": 5.45, "volume": 3902.0}, {"date": "2018-02-09", "close": 5.47, "volume": 17328.0}, {"date": "2018-02-12", "close": 5.55, "volume": 18532.0}, {"date": "2018-02-13", "close": 5.57, "volume": 17660.0}, {"date": "2018-02-14", "close": 5.67, "volume": 8906.0}, {"date": "2018-02-15", "close": 5.7, "volume": 22119.0}, {"date": "2018-02-16", "close": 6.08, "volume": 33893.0}, {"date": "2018-02-20", "close": 5.7, "volume": 32540.0}, {"date": "2018-02-21", "close": 5.9, "volume": 17142.0}, {"date": "2018-02-22", "close": 5.91, "volume": 4310.0}, {"date": "2018-02-23", "close": 6.02, "volume": 3637.0}, {"date": "2018-02-26", "close": 5.61, "volume": 10903.0}, {"date": "2018-02-27", "close": 6.12, "volume": 7886.0}, {"date": "2018-02-28", "close": 6.06, "volume": 9030.0}, {"date": "2018-03-01", "close": 6.22, "volume": 42612.0}, {"date": "2018-03-02", "close": 6.79, "volume": 27627.0}, {"date": "2018-03-05", "close": 6.25, "volume": 36155.0}, {"date": "2018-03-06", "close": 6.02, "volume": 55316.0}, {"date": "2018-03-07", "close": 6.15, "volume": 22146.0}, {"date": "2018-03-08", "close": 6.48, "volume": 16151.0}, {"date": "2018-03-09", "close": 6.23, "volume": 25620.0}, {"date": "2018-03-12", "close": 6.13, "volume": 12234.0}, {"date": "2018-03-13", "close": 6.23, "volume": 23839.0}, {"date": "2018-03-14", "close": 6.25, "volume": 35062.0}, {"date": "2018-03-15", "close": 6.51, "volume": 35114.0}, {"date": "2018-03-16", "close": 6.54, "volume": 49931.0}, {"date": "2018-03-19", "close": 6.41, "volume": 18412.0}, {"date": "2018-03-20", "close": 6.4, "volume": 8536.0}, {"date": "2018-03-21", "close": 6.39, "volume": 13130.0}, {"date": "2018-03-22", "close": 6.25, "volume": 10861.0}, {"date": "2018-03-23", "close": 6.43, "volume": 13193.0}, {"date": "2018-03-26", "close": 5.98, "volume": 23783.0}, {"date": "2018-03-27", "close": 5.96, "volume": 11319.0}, {"date": "2018-03-28", "close": 5.82, "volume": 12391.0}, {"date": "2018-03-29", "close": 5.87, "volume": 16945.0}, {"date": "2018-04-02", "close": 5.82, "volume": 22514.0}, {"date": "2018-04-03", "close": 5.8, "volume": 16163.0}, {"date": "2018-04-04", "close": 5.85, "volume": 23248.0}, {"date": "2018-04-05", "close": 5.81, "volume": 11229.0}, {"date": "2018-04-06", "close": 5.84, "volume": 13206.0}, {"date": "2018-04-09", "close": 5.56, "volume": 20550.0}, {"date": "2018-04-10", "close": 5.82, "volume": 17746.0}, {"date": "2018-04-11", "close": 5.72, "volume": 8235.0}, {"date": "2018-04-12", "close": 6.08, "volume": 5358.0}, {"date": "2018-04-13", "close": 5.9, "volume": 2931.0}, {"date": "2018-04-16", "close": 5.91, "volume": 8389.0}, {"date": "2018-04-17", "close": 6.05, "volume": 4231.0}, {"date": "2018-04-18", "close": 6.15, "volume": 9070.0}, {"date": "2018-04-19", "close": 6.18, "volume": 712.0}, {"date": "2018-04-20", "close": 6.23, "volume": 6911.0}, {"date": "2018-04-23", "close": 6.15, "volume": 12778.0}, {"date": "2018-04-24", "close": 6.09, "volume": 975.0}, {"date": "2018-04-25", "close": 6.02, "volume": 11802.0}, {"date": "2018-04-26", "close": 6.05, "volume": 4169.0}, {"date": "2018-04-27", "close": 6.05, "volume": 1139.0}, {"date": "2018-04-30", "close": 6.15, "volume": 13258.0}, {"date": "2018-05-01", "close": 6.18, "volume": 1902.0}, {"date": "2018-05-02", "close": 6.1402, "volume": 999.0}, {"date": "2018-05-03", "close": 6.08, "volume": 5683.0}, {"date": "2018-05-04", "close": 6.36, "volume": 21281.0}, {"date": "2018-05-07", "close": 6.2, "volume": 2047.0}, {"date": "2018-05-08", "close": 6.22, "volume": 1844.0}, {"date": "2018-05-09", "close": 6.28, "volume": 4315.0}, {"date": "2018-05-10", "close": 6.13, "volume": 4595.0}, {"date": "2018-05-11", "close": 6.29, "volume": 1378.0}, {"date": "2018-05-14", "close": 6.29, "volume": 3050.0}, {"date": "2018-05-15", "close": 6.28, "volume": 1902.0}, {"date": "2018-05-16", "close": 6.13, "volume": 5908.0}, {"date": "2018-05-17", "close": 6.19, "volume": 5602.0}, {"date": "2018-05-18", "close": 6.19, "volume": 4981.0}, {"date": "2018-05-21", "close": 6.12, "volume": 273.0}, {"date": "2018-05-22", "close": 6.1, "volume": 1889.0}, {"date": "2018-05-23", "close": 6.11, "volume": 7198.0}, {"date": "2018-05-24", "close": 6.01, "volume": 2367.0}, {"date": "2018-05-25", "close": 6.06, "volume": 4270.0}, {"date": "2018-05-29", "close": 5.9827, "volume": 4771.0}, {"date": "2018-05-30", "close": 5.97, "volume": 2925.0}, {"date": "2018-05-31", "close": 6.18, "volume": 4108.0}, {"date": "2018-06-01", "close": 6.3, "volume": 24911.0}, {"date": "2018-06-04", "close": 6.11, "volume": 435.0}, {"date": "2018-06-05", "close": 6.39, "volume": 3027.0}, {"date": "2018-06-06", "close": 6.4, "volume": 16593.0}, {"date": "2018-06-07", "close": 6.5941, "volume": 48742.0}, {"date": "2018-06-08", "close": 6.31, "volume": 5849.0}, {"date": "2018-06-11", "close": 6.43, "volume": 17834.0}, {"date": "2018-06-12", "close": 6.45, "volume": 4515.0}, {"date": "2018-06-13", "close": 6.43, "volume": 1313.0}, {"date": "2018-06-14", "close": 6.18, "volume": 13608.0}, {"date": "2018-06-15", "close": 6.47, "volume": 19249.0}, {"date": "2018-06-18", "close": 6.41, "volume": 8157.0}, {"date": "2018-06-19", "close": 6.21, "volume": 3615.0}, {"date": "2018-06-20", "close": 6.46, "volume": 7023.0}, {"date": "2018-06-21", "close": 6.4, "volume": 9607.0}, {"date": "2018-06-22", "close": 6.65, "volume": 4525.0}, {"date": "2018-06-25", "close": 6.21, "volume": 1100.0}, {"date": "2018-06-26", "close": 6.52, "volume": 1980.0}, {"date": "2018-06-27", "close": 6.36, "volume": 4656.0}, {"date": "2018-06-28", "close": 6.4098, "volume": 11312.0}, {"date": "2018-06-29", "close": 8.1, "volume": 678375.0}, {"date": "2018-07-02", "close": 8.6, "volume": 217552.0}, {"date": "2018-07-03", "close": 8.49, "volume": 99462.0}, {"date": "2018-07-05", "close": 8.47, "volume": 413773.0}, {"date": "2018-07-06", "close": 8.74, "volume": 61386.0}, {"date": "2018-07-09", "close": 8.87, "volume": 152518.0}, {"date": "2018-07-10", "close": 8.95, "volume": 49904.0}, {"date": "2018-07-11", "close": 8.8739, "volume": 56689.0}, {"date": "2018-07-12", "close": 9.2, "volume": 85459.0}, {"date": "2018-07-13", "close": 9.2, "volume": 28416.0}, {"date": "2018-07-16", "close": 9.32, "volume": 63736.0}, {"date": "2018-07-17", "close": 9.06, "volume": 232716.0}, {"date": "2018-07-18", "close": 9.2, "volume": 70835.0}, {"date": "2018-07-19", "close": 9.24, "volume": 50327.0}, {"date": "2018-07-20", "close": 9.75, "volume": 87733.0}, {"date": "2018-07-23", "close": 9.85, "volume": 85272.0}, {"date": "2018-07-24", "close": 9.88, "volume": 89802.0}, {"date": "2018-07-25", "close": 10.21, "volume": 172956.0}, {"date": "2018-07-26", "close": 10.39, "volume": 57822.0}, {"date": "2018-07-27", "close": 9.71, "volume": 49569.0}, {"date": "2018-07-30", "close": 9.87, "volume": 34327.0}, {"date": "2018-07-31", "close": 10.39, "volume": 78573.0}, {"date": "2018-08-01", "close": 10.25, "volume": 59147.0}, {"date": "2018-08-02", "close": 10.3, "volume": 62629.0}, {"date": "2018-08-03", "close": 10.77, "volume": 115248.0}, {"date": "2018-08-06", "close": 10.51, "volume": 109595.0}, {"date": "2018-08-07", "close": 10.77, "volume": 73241.0}, {"date": "2018-08-08", "close": 10.87, "volume": 28134.0}, {"date": "2018-08-09", "close": 11.0, "volume": 54042.0}, {"date": "2018-08-10", "close": 11.1496, "volume": 85958.0}, {"date": "2018-08-13", "close": 11.04, "volume": 89247.0}, {"date": "2018-08-14", "close": 11.21, "volume": 63581.0}, {"date": "2018-08-15", "close": 10.99, "volume": 118608.0}, {"date": "2018-08-16", "close": 10.34, "volume": 91083.0}, {"date": "2018-08-17", "close": 10.15, "volume": 64614.0}, {"date": "2018-08-20", "close": 10.3, "volume": 43496.0}, {"date": "2018-08-21", "close": 10.2, "volume": 108108.0}, {"date": "2018-08-22", "close": 10.45, "volume": 73031.0}, {"date": "2018-08-23", "close": 10.54, "volume": 47914.0}, {"date": "2018-08-24", "close": 11.0, "volume": 59580.0}, {"date": "2018-08-27", "close": 10.59, "volume": 49885.0}, {"date": "2018-08-28", "close": 10.4, "volume": 21658.0}, {"date": "2018-08-29", "close": 10.79, "volume": 32340.0}, {"date": "2018-08-30", "close": 10.24, "volume": 45178.0}, {"date": "2018-08-31", "close": 10.33, "volume": 39702.0}, {"date": "2018-09-04", "close": 9.9, "volume": 64081.0}, {"date": "2018-09-05", "close": 9.51, "volume": 95845.0}, {"date": "2018-09-06", "close": 9.745, "volume": 95036.0}, {"date": "2018-09-07", "close": 9.75, "volume": 50791.0}, {"date": "2018-09-10", "close": 9.12, "volume": 79431.0}, {"date": "2018-09-11", "close": 9.01, "volume": 61291.0}, {"date": "2018-09-12", "close": 9.21, "volume": 56074.0}, {"date": "2018-09-13", "close": 9.4, "volume": 14636.0}, {"date": "2018-09-14", "close": 9.33, "volume": 25804.0}, {"date": "2018-09-17", "close": 9.01, "volume": 45249.0}, {"date": "2018-09-18", "close": 8.8, "volume": 44029.0}, {"date": "2018-09-19", "close": 9.09, "volume": 22852.0}, {"date": "2018-09-20", "close": 9.2, "volume": 48628.0}, {"date": "2018-09-21", "close": 8.96, "volume": 58193.0}, {"date": "2018-09-24", "close": 8.76, "volume": 37851.0}, {"date": "2018-09-25", "close": 8.89, "volume": 29342.0}, {"date": "2018-09-26", "close": 8.95, "volume": 160813.0}, {"date": "2018-09-27", "close": 9.06, "volume": 42567.0}, {"date": "2018-09-28", "close": 9.42, "volume": 34651.0}, {"date": "2018-10-01", "close": 9.34, "volume": 34925.0}, {"date": "2018-10-02", "close": 9.37, "volume": 17800.0}, {"date": "2018-10-03", "close": 9.32, "volume": 13317.0}, {"date": "2018-10-04", "close": 8.95, "volume": 17302.0}, {"date": "2018-10-05", "close": 8.96, "volume": 14432.0}, {"date": "2018-10-08", "close": 8.94, "volume": 26899.0}, {"date": "2018-10-09", "close": 9.0, "volume": 16360.0}, {"date": "2018-10-10", "close": 9.01, "volume": 15695.0}, {"date": "2018-10-11", "close": 8.65, "volume": 11633.0}, {"date": "2018-10-12", "close": 9.19, "volume": 18646.0}, {"date": "2018-10-15", "close": 8.8, "volume": 68909.0}, {"date": "2018-10-16", "close": 9.05, "volume": 18642.0}, {"date": "2018-10-17", "close": 9.0899, "volume": 28289.0}, {"date": "2018-10-18", "close": 8.75, "volume": 13813.0}, {"date": "2018-10-19", "close": 8.9, "volume": 9597.0}, {"date": "2018-10-22", "close": 8.65, "volume": 8533.0}, {"date": "2018-10-23", "close": 8.61, "volume": 19208.0}, {"date": "2018-10-24", "close": 8.375, "volume": 11235.0}, {"date": "2018-10-25", "close": 8.26, "volume": 19875.0}, {"date": "2018-10-26", "close": 8.82, "volume": 20243.0}, {"date": "2018-10-29", "close": 8.41, "volume": 39133.0}, {"date": "2018-10-30", "close": 8.28, "volume": 13971.0}, {"date": "2018-10-31", "close": 8.8, "volume": 24582.0}, {"date": "2018-11-01", "close": 8.7, "volume": 10417.0}, {"date": "2018-11-02", "close": 8.64, "volume": 12144.0}, {"date": "2018-11-05", "close": 8.8, "volume": 32681.0}, {"date": "2018-11-06", "close": 8.87, "volume": 17900.0}, {"date": "2018-11-07", "close": 9.195, "volume": 66383.0}, {"date": "2018-11-08", "close": 8.8, "volume": 14300.0}, {"date": "2018-11-09", "close": 8.7799, "volume": 11917.0}, {"date": "2018-11-12", "close": 8.76, "volume": 26242.0}, {"date": "2018-11-13", "close": 8.83, "volume": 7625.0}, {"date": "2018-11-14", "close": 8.73, "volume": 9817.0}, {"date": "2018-11-15", "close": 8.11, "volume": 81991.0}, {"date": "2018-11-16", "close": 8.05, "volume": 25727.0}, {"date": "2018-11-19", "close": 8.38, "volume": 55908.0}, {"date": "2018-11-20", "close": 8.19, "volume": 7400.0}, {"date": "2018-11-21", "close": 8.14, "volume": 28303.0}, {"date": "2018-11-23", "close": 8.13, "volume": 5987.0}, {"date": "2018-11-26", "close": 8.02, "volume": 14104.0}, {"date": "2018-11-27", "close": 7.9, "volume": 48572.0}, {"date": "2018-11-28", "close": 7.83, "volume": 12499.0}, {"date": "2018-11-29", "close": 8.07, "volume": 31876.0}, {"date": "2018-11-30", "close": 8.08, "volume": 33855.0}, {"date": "2018-12-03", "close": 8.38, "volume": 28541.0}, {"date": "2018-12-04", "close": 8.2697, "volume": 22236.0}, {"date": "2018-12-06", "close": 7.93, "volume": 9082.0}, {"date": "2018-12-07", "close": 7.92, "volume": 2111.0}, {"date": "2018-12-10", "close": 7.88, "volume": 17879.0}, {"date": "2018-12-11", "close": 8.05, "volume": 5092.0}, {"date": "2018-12-12", "close": 8.0, "volume": 15842.0}, {"date": "2018-12-13", "close": 7.96, "volume": 3152.0}, {"date": "2018-12-14", "close": 7.82, "volume": 3603.0}, {"date": "2018-12-17", "close": 7.75, "volume": 7025.0}, {"date": "2018-12-18", "close": 7.3, "volume": 8601.0}, {"date": "2018-12-19", "close": 7.48, "volume": 17260.0}, {"date": "2018-12-20", "close": 7.09, "volume": 10627.0}, {"date": "2018-12-21", "close": 6.57, "volume": 26608.0}, {"date": "2018-12-24", "close": 6.96, "volume": 2512.0}, {"date": "2018-12-26", "close": 7.0, "volume": 29416.0}, {"date": "2018-12-27", "close": 6.84, "volume": 27262.0}, {"date": "2018-12-28", "close": 6.77, "volume": 14084.0}, {"date": "2018-12-31", "close": 7.05, "volume": 15515.0}, {"date": "2019-01-02", "close": 7.38, "volume": 14770.0}, {"date": "2019-01-03", "close": 7.1, "volume": 12157.0}, {"date": "2019-01-04", "close": 7.28, "volume": 24182.0}, {"date": "2019-01-07", "close": 7.87, "volume": 31241.0}, {"date": "2019-01-08", "close": 8.11, "volume": 34767.0}, {"date": "2019-01-09", "close": 8.23, "volume": 15847.0}, {"date": "2019-01-10", "close": 8.13, "volume": 9993.0}, {"date": "2019-01-11", "close": 7.67, "volume": 7779.0}, {"date": "2019-01-14", "close": 7.66, "volume": 4762.0}, {"date": "2019-01-15", "close": 7.98, "volume": 5633.0}, {"date": "2019-01-16", "close": 8.02, "volume": 9263.0}, {"date": "2019-01-17", "close": 7.76, "volume": 9511.0}, {"date": "2019-01-18", "close": 7.59, "volume": 9524.0}, {"date": "2019-01-22", "close": 7.76, "volume": 18274.0}, {"date": "2019-01-23", "close": 7.81, "volume": 18082.0}, {"date": "2019-01-24", "close": 7.38, "volume": 23309.0}, {"date": "2019-01-25", "close": 7.35, "volume": 22049.0}, {"date": "2019-01-28", "close": 7.95, "volume": 10907.0}, {"date": "2019-01-29", "close": 7.5, "volume": 20537.0}, {"date": "2019-01-30", "close": 7.868, "volume": 23525.0}, {"date": "2019-01-31", "close": 7.71, "volume": 6402.0}, {"date": "2019-02-01", "close": 7.82, "volume": 5393.0}, {"date": "2019-02-04", "close": 7.64, "volume": 45669.0}, {"date": "2019-02-05", "close": 7.57, "volume": 17723.0}, {"date": "2019-02-06", "close": 7.43, "volume": 15542.0}, {"date": "2019-02-07", "close": 7.66, "volume": 19616.0}, {"date": "2019-02-08", "close": 7.62, "volume": 8074.0}, {"date": "2019-02-11", "close": 7.62, "volume": 20949.0}, {"date": "2019-02-12", "close": 8.0169, "volume": 24117.0}, {"date": "2019-02-13", "close": 8.1, "volume": 9571.0}, {"date": "2019-02-14", "close": 8.06, "volume": 14658.0}, {"date": "2019-02-15", "close": 7.8, "volume": 97843.0}, {"date": "2019-02-19", "close": 7.89, "volume": 52941.0}, {"date": "2019-02-20", "close": 7.75, "volume": 19363.0}, {"date": "2019-02-21", "close": 7.75, "volume": 19153.0}, {"date": "2019-02-22", "close": 7.775, "volume": 105430.0}, {"date": "2019-02-25", "close": 7.6, "volume": 15794.0}, {"date": "2019-02-26", "close": 7.62, "volume": 7615.0}, {"date": "2019-02-27", "close": 7.86, "volume": 7978.0}, {"date": "2019-02-28", "close": 7.51, "volume": 14145.0}, {"date": "2019-03-01", "close": 7.65, "volume": 15060.0}, {"date": "2019-03-04", "close": 7.71, "volume": 31830.0}, {"date": "2019-03-05", "close": 7.77, "volume": 28471.0}, {"date": "2019-03-06", "close": 7.83, "volume": 13385.0}, {"date": "2019-03-07", "close": 7.45, "volume": 32013.0}, {"date": "2019-03-08", "close": 7.49, "volume": 6687.0}, {"date": "2019-03-11", "close": 8.04, "volume": 26744.0}, {"date": "2019-03-12", "close": 8.0, "volume": 14891.0}, {"date": "2019-03-13", "close": 8.23, "volume": 39397.0}, {"date": "2019-03-14", "close": 8.11, "volume": 34346.0}, {"date": "2019-03-15", "close": 8.0, "volume": 9236.0}, {"date": "2019-03-18", "close": 8.15, "volume": 17078.0}, {"date": "2019-03-19", "close": 7.8, "volume": 30995.0}, {"date": "2019-03-20", "close": 7.9, "volume": 18065.0}, {"date": "2019-03-21", "close": 7.86, "volume": 20336.0}, {"date": "2019-03-22", "close": 7.75, "volume": 11854.0}, {"date": "2019-03-25", "close": 7.73, "volume": 3653.0}, {"date": "2019-03-26", "close": 7.51, "volume": 10651.0}, {"date": "2019-03-27", "close": 7.73, "volume": 8116.0}, {"date": "2019-03-28", "close": 7.55, "volume": 14274.0}, {"date": "2019-03-29", "close": 7.67, "volume": 14675.0}, {"date": "2019-04-01", "close": 7.62, "volume": 13419.0}, {"date": "2019-04-02", "close": 8.0, "volume": 20765.0}, {"date": "2019-04-03", "close": 7.7584, "volume": 14598.0}, {"date": "2019-04-04", "close": 7.72, "volume": 10989.0}, {"date": "2019-04-05", "close": 7.82, "volume": 5366.0}, {"date": "2019-04-08", "close": 7.98, "volume": 5582.0}, {"date": "2019-04-09", "close": 7.72, "volume": 4549.0}, {"date": "2019-04-10", "close": 7.77, "volume": 6456.0}, {"date": "2019-04-11", "close": 7.76, "volume": 1765.0}, {"date": "2019-04-12", "close": 7.75, "volume": 3160.0}, {"date": "2019-04-15", "close": 7.72, "volume": 21300.0}, {"date": "2019-04-16", "close": 7.75, "volume": 8746.0}, {"date": "2019-04-17", "close": 7.8, "volume": 6410.0}, {"date": "2019-04-18", "close": 7.66, "volume": 13333.0}, {"date": "2019-04-22", "close": 7.79, "volume": 6188.0}, {"date": "2019-04-23", "close": 7.71, "volume": 4231.0}, {"date": "2019-04-24", "close": 7.83, "volume": 32669.0}, {"date": "2019-04-25", "close": 7.5, "volume": 12701.0}, {"date": "2019-04-26", "close": 7.5, "volume": 8714.0}, {"date": "2019-04-29", "close": 7.52, "volume": 7446.0}, {"date": "2019-04-30", "close": 7.35, "volume": 6381.0}, {"date": "2019-05-01", "close": 7.285, "volume": 5029.0}, {"date": "2019-05-02", "close": 7.22, "volume": 18444.0}, {"date": "2019-05-03", "close": 7.25, "volume": 2241.0}, {"date": "2019-05-06", "close": 7.23, "volume": 1658.0}, {"date": "2019-05-07", "close": 7.6, "volume": 30397.0}, {"date": "2019-05-08", "close": 7.56, "volume": 6409.0}, {"date": "2019-05-09", "close": 7.5, "volume": 1177.0}, {"date": "2019-05-10", "close": 7.2, "volume": 7204.0}, {"date": "2019-05-13", "close": 7.3, "volume": 3860.0}, {"date": "2019-05-14", "close": 7.3, "volume": 4845.0}, {"date": "2019-05-15", "close": 7.26, "volume": 621.0}, {"date": "2019-05-16", "close": 7.28, "volume": 1612.0}, {"date": "2019-05-17", "close": 7.27, "volume": 16685.0}, {"date": "2019-05-20", "close": 7.37, "volume": 10657.0}, {"date": "2019-05-21", "close": 7.31, "volume": 3728.0}, {"date": "2019-05-22", "close": 7.4, "volume": 8528.0}, {"date": "2019-05-23", "close": 7.39, "volume": 4943.0}, {"date": "2019-05-24", "close": 7.71, "volume": 42464.0}, {"date": "2019-05-28", "close": 7.85, "volume": 16893.0}, {"date": "2019-05-29", "close": 7.45, "volume": 9428.0}, {"date": "2019-05-30", "close": 7.32, "volume": 12785.0}, {"date": "2019-05-31", "close": 7.38, "volume": 3182.0}, {"date": "2019-06-03", "close": 7.29, "volume": 10151.0}, {"date": "2019-06-04", "close": 7.22, "volume": 20497.0}, {"date": "2019-06-05", "close": 7.02, "volume": 28755.0}, {"date": "2019-06-06", "close": 7.38, "volume": 38878.0}, {"date": "2019-06-07", "close": 7.1, "volume": 29086.0}, {"date": "2019-06-10", "close": 7.18, "volume": 13254.0}, {"date": "2019-06-11", "close": 7.06, "volume": 9532.0}, {"date": "2019-06-12", "close": 7.06, "volume": null}, {"date": "2019-06-13", "close": 7.03, "volume": 413.0}, {"date": "2019-06-14", "close": 6.8, "volume": 17913.0}, {"date": "2019-06-17", "close": 6.82, "volume": 3620.0}, {"date": "2019-06-18", "close": 6.78, "volume": 14384.0}, {"date": "2019-06-19", "close": 6.86, "volume": 6443.0}, {"date": "2019-06-20", "close": 6.84, "volume": 13472.0}, {"date": "2019-06-21", "close": 6.83, "volume": 10442.0}, {"date": "2019-06-24", "close": 6.65, "volume": 6331.0}, {"date": "2019-06-25", "close": 6.46, "volume": 5591.0}, {"date": "2019-06-26", "close": 6.34, "volume": 35242.0}, {"date": "2019-06-27", "close": 6.7, "volume": 20684.0}, {"date": "2019-06-28", "close": 6.96, "volume": 7809.0}, {"date": "2019-07-01", "close": 6.78, "volume": 8172.0}, {"date": "2019-07-02", "close": 6.3617, "volume": 52945.0}, {"date": "2019-07-03", "close": 6.25, "volume": 20430.0}, {"date": "2019-07-05", "close": 6.2292, "volume": 2543.0}, {"date": "2019-07-08", "close": 6.18, "volume": 13442.0}, {"date": "2019-07-09", "close": 6.085, "volume": 29341.0}, {"date": "2019-07-10", "close": 6.14, "volume": 35477.0}, {"date": "2019-07-11", "close": 6.15, "volume": 16634.0}, {"date": "2019-07-12", "close": 6.25, "volume": 12557.0}, {"date": "2019-07-15", "close": 6.21, "volume": 22336.0}, {"date": "2019-07-16", "close": 6.18, "volume": 12288.0}, {"date": "2019-07-17", "close": 6.2166, "volume": 2950.0}, {"date": "2019-07-18", "close": 6.2213, "volume": 10069.0}, {"date": "2019-07-19", "close": 6.1056, "volume": 6401.0}, {"date": "2019-07-22", "close": 6.23, "volume": 6952.0}, {"date": "2019-07-23", "close": 6.3277, "volume": 2644.0}, {"date": "2019-07-24", "close": 6.3, "volume": 11582.0}, {"date": "2019-07-25", "close": 6.3, "volume": 3740.0}, {"date": "2019-07-26", "close": 6.22, "volume": 6917.0}, {"date": "2019-07-29", "close": 6.22, "volume": 3126.0}, {"date": "2019-07-30", "close": 6.22, "volume": 6283.0}, {"date": "2019-07-31", "close": 6.18, "volume": 16387.0}, {"date": "2019-08-01", "close": 6.2, "volume": 8789.0}, {"date": "2019-08-02", "close": 6.1534, "volume": 4667.0}, {"date": "2019-08-05", "close": 5.78, "volume": 14867.0}, {"date": "2019-08-06", "close": 6.02, "volume": 1872.0}, {"date": "2019-08-07", "close": 6.075, "volume": 5689.0}, {"date": "2019-08-08", "close": 5.97, "volume": 7524.0}, {"date": "2019-08-09", "close": 6.28, "volume": 9342.0}, {"date": "2019-08-12", "close": 6.02, "volume": 13386.0}, {"date": "2019-08-13", "close": 5.8, "volume": 17272.0}, {"date": "2019-08-14", "close": 5.96, "volume": 10590.0}, {"date": "2019-08-15", "close": 5.91, "volume": 5969.0}, {"date": "2019-08-16", "close": 6.28, "volume": 17846.0}, {"date": "2019-08-19", "close": 6.2, "volume": 13450.0}, {"date": "2019-08-20", "close": 6.01, "volume": 13654.0}, {"date": "2019-08-21", "close": 6.28, "volume": 25745.0}, {"date": "2019-08-22", "close": 6.46, "volume": 8698.0}, {"date": "2019-08-23", "close": 6.18, "volume": 7253.0}, {"date": "2019-08-26", "close": 6.12, "volume": 3235.0}, {"date": "2019-08-27", "close": 6.1, "volume": 4155.0}, {"date": "2019-08-28", "close": 6.14, "volume": 8371.0}, {"date": "2019-08-29", "close": 6.22, "volume": 3169.0}, {"date": "2019-08-30", "close": 6.35, "volume": 13908.0}, {"date": "2019-09-03", "close": 6.15, "volume": 15542.0}, {"date": "2019-09-04", "close": 6.18, "volume": 2195.0}, {"date": "2019-09-05", "close": 6.28, "volume": 416.0}, {"date": "2019-09-06", "close": 6.2367, "volume": 1338.0}, {"date": "2019-09-09", "close": 6.17, "volume": 2185.0}, {"date": "2019-09-10", "close": 6.3, "volume": 2163.0}, {"date": "2019-09-11", "close": 6.32, "volume": 2502.0}, {"date": "2019-09-12", "close": 6.2, "volume": 3162.0}, {"date": "2019-09-13", "close": 6.18, "volume": 7177.0}, {"date": "2019-09-16", "close": 6.2, "volume": 7705.0}, {"date": "2019-09-17", "close": 6.13, "volume": 12307.0}, {"date": "2019-09-18", "close": 6.19, "volume": 16435.0}, {"date": "2019-09-19", "close": 6.09, "volume": 10386.0}, {"date": "2019-09-20", "close": 6.57, "volume": 14994.0}, {"date": "2019-09-23", "close": 6.43, "volume": 3885.0}, {"date": "2019-09-24", "close": 6.35, "volume": 22193.0}, {"date": "2019-09-25", "close": 6.39, "volume": 11884.0}, {"date": "2019-09-26", "close": 6.5147, "volume": 814.0}, {"date": "2019-09-27", "close": 6.37, "volume": 1006.0}, {"date": "2019-09-30", "close": 6.49, "volume": 3336.0}, {"date": "2019-10-01", "close": 6.64, "volume": 10388.0}, {"date": "2019-10-02", "close": 6.43, "volume": 5399.0}, {"date": "2019-10-03", "close": 6.44, "volume": 997.0}, {"date": "2019-10-04", "close": 6.45, "volume": 2762.0}, {"date": "2019-10-07", "close": 6.39, "volume": 3421.0}, {"date": "2019-10-08", "close": 6.4, "volume": 2604.0}, {"date": "2019-10-09", "close": 6.45, "volume": 2784.0}, {"date": "2019-10-10", "close": 6.45, "volume": 8126.0}, {"date": "2019-10-11", "close": 6.48, "volume": 4718.0}, {"date": "2019-10-14", "close": 6.58, "volume": 3259.0}, {"date": "2019-10-15", "close": 6.63, "volume": 9129.0}, {"date": "2019-10-16", "close": 6.65, "volume": 8048.0}, {"date": "2019-10-17", "close": 6.509, "volume": 5084.0}, {"date": "2019-10-18", "close": 6.71, "volume": 1403.0}, {"date": "2019-10-21", "close": 6.6, "volume": 9846.0}, {"date": "2019-10-22", "close": 6.71, "volume": 8957.0}, {"date": "2019-10-23", "close": 6.7, "volume": 16725.0}, {"date": "2019-10-24", "close": 6.7, "volume": 9683.0}, {"date": "2019-10-25", "close": 6.72, "volume": 8702.0}, {"date": "2019-10-28", "close": 6.7, "volume": 5225.0}, {"date": "2019-10-29", "close": 6.89, "volume": 11331.0}, {"date": "2019-10-30", "close": 6.93, "volume": 17370.0}, {"date": "2019-10-31", "close": 6.9299, "volume": 1062.0}, {"date": "2019-11-01", "close": 6.94, "volume": 3755.0}, {"date": "2019-11-04", "close": 6.96, "volume": 14049.0}, {"date": "2019-11-05", "close": 7.01, "volume": 35123.0}, {"date": "2019-11-06", "close": 6.94, "volume": 25104.0}, {"date": "2019-11-07", "close": 6.97, "volume": 1818.0}, {"date": "2019-11-08", "close": 6.8, "volume": 7850.0}, {"date": "2019-11-11", "close": 6.85, "volume": 11228.0}, {"date": "2019-11-12", "close": 6.85, "volume": 4078.0}, {"date": "2019-11-13", "close": 6.7288, "volume": 5704.0}, {"date": "2019-11-14", "close": 6.7, "volume": 1030.0}, {"date": "2019-11-15", "close": 6.1098, "volume": 67418.0}, {"date": "2019-11-18", "close": 5.8, "volume": 20808.0}, {"date": "2019-11-19", "close": 5.95, "volume": 7053.0}, {"date": "2019-11-20", "close": 5.93, "volume": 8480.0}, {"date": "2019-11-21", "close": 5.95, "volume": 14525.0}, {"date": "2019-11-22", "close": 5.96, "volume": 6938.0}, {"date": "2019-11-25", "close": 6.155, "volume": 47086.0}, {"date": "2019-11-26", "close": 6.11, "volume": 18702.0}, {"date": "2019-11-27", "close": 6.11, "volume": 6380.0}, {"date": "2019-11-29", "close": 6.1198, "volume": 1949.0}, {"date": "2019-12-02", "close": 6.06, "volume": 10762.0}, {"date": "2019-12-03", "close": 6.118, "volume": 7610.0}, {"date": "2019-12-04", "close": 6.1, "volume": 13288.0}, {"date": "2019-12-05", "close": 6.12, "volume": 3736.0}, {"date": "2019-12-06", "close": 6.11, "volume": 7242.0}, {"date": "2019-12-09", "close": 6.1305, "volume": 13350.0}, {"date": "2019-12-10", "close": 6.1, "volume": 4290.0}, {"date": "2019-12-11", "close": 6.11, "volume": 1687.0}, {"date": "2019-12-12", "close": 6.1445, "volume": 2756.0}, {"date": "2019-12-13", "close": 6.1, "volume": 22364.0}, {"date": "2019-12-16", "close": 6.1, "volume": 16584.0}, {"date": "2019-12-17", "close": 6.1337, "volume": 4067.0}, {"date": "2019-12-18", "close": 6.2119, "volume": 28011.0}, {"date": "2019-12-19", "close": 6.18, "volume": 28099.0}, {"date": "2019-12-20", "close": 6.15, "volume": 4156.0}, {"date": "2019-12-23", "close": 6.1, "volume": 12526.0}, {"date": "2019-12-24", "close": 6.11, "volume": 2354.0}, {"date": "2019-12-26", "close": 6.0805, "volume": 8002.0}, {"date": "2019-12-27", "close": 6.074, "volume": 7850.0}, {"date": "2019-12-30", "close": 5.9925, "volume": 5290.0}, {"date": "2019-12-31", "close": 6.02, "volume": 30521.0}, {"date": "2020-01-02", "close": 6.05, "volume": 7214.0}, {"date": "2020-01-03", "close": 6.0, "volume": 34140.0}, {"date": "2020-01-06", "close": 6.03, "volume": 11722.0}, {"date": "2020-01-07", "close": 6.03, "volume": 6201.0}, {"date": "2020-01-08", "close": 5.97, "volume": 10715.0}, {"date": "2020-01-09", "close": 5.99, "volume": 14699.0}, {"date": "2020-01-10", "close": 5.99, "volume": 5310.0}, {"date": "2020-01-13", "close": 6.01, "volume": 3629.0}, {"date": "2020-01-14", "close": 5.79, "volume": 6037.0}, {"date": "2020-01-15", "close": 5.81, "volume": 12159.0}, {"date": "2020-01-16", "close": 5.9, "volume": 17195.0}, {"date": "2020-01-17", "close": 5.9, "volume": 12233.0}, {"date": "2020-01-21", "close": 5.87, "volume": 11291.0}, {"date": "2020-01-22", "close": 5.903, "volume": 23371.0}, {"date": "2020-01-23", "close": 5.84, "volume": 13216.0}, {"date": "2020-01-24", "close": 5.86, "volume": 3477.0}, {"date": "2020-01-27", "close": 5.83, "volume": 9389.0}, {"date": "2020-01-28", "close": 5.82, "volume": 12440.0}, {"date": "2020-01-29", "close": 5.88, "volume": 5451.0}, {"date": "2020-01-30", "close": 5.92, "volume": 3758.0}, {"date": "2020-01-31", "close": 5.8696, "volume": 1532.0}, {"date": "2020-02-03", "close": 5.86, "volume": 1199.0}, {"date": "2020-02-04", "close": 5.86, "volume": 5203.0}, {"date": "2020-02-05", "close": 5.9, "volume": 15128.0}, {"date": "2020-02-06", "close": 5.85, "volume": 2925.0}, {"date": "2020-02-07", "close": 5.89, "volume": 6658.0}, {"date": "2020-02-10", "close": 5.86, "volume": 5797.0}, {"date": "2020-02-11", "close": 5.91, "volume": 2306.0}, {"date": "2020-02-12", "close": 5.52, "volume": 46709.0}, {"date": "2020-02-13", "close": 5.74, "volume": 2798.0}, {"date": "2020-02-14", "close": 5.54, "volume": 3601.0}, {"date": "2020-02-18", "close": 5.56, "volume": 7174.0}, {"date": "2020-02-19", "close": 5.55, "volume": 4818.0}, {"date": "2020-02-20", "close": 5.5, "volume": 5301.0}, {"date": "2020-02-21", "close": 5.52, "volume": 4045.0}, {"date": "2020-02-24", "close": 5.65, "volume": 15702.0}, {"date": "2020-02-25", "close": 5.6, "volume": 7557.0}, {"date": "2020-02-26", "close": 5.6, "volume": 8744.0}, {"date": "2020-02-27", "close": 5.53, "volume": 13744.0}, {"date": "2020-02-28", "close": 5.53, "volume": 11325.0}, {"date": "2020-03-02", "close": 5.59, "volume": 14373.0}, {"date": "2020-03-03", "close": 5.6499, "volume": 5663.0}, {"date": "2020-03-04", "close": 5.56, "volume": 1288.0}, {"date": "2020-03-05", "close": 5.64, "volume": 15022.0}, {"date": "2020-03-06", "close": 5.5, "volume": 18559.0}, {"date": "2020-03-09", "close": 5.14, "volume": 4281.0}, {"date": "2020-03-10", "close": 5.255, "volume": 14189.0}, {"date": "2020-03-11", "close": 5.21, "volume": 766.0}, {"date": "2020-03-12", "close": 5.13, "volume": 7302.0}, {"date": "2020-03-13", "close": 4.75, "volume": 6015.0}, {"date": "2020-03-16", "close": 4.6, "volume": 21230.0}, {"date": "2020-03-17", "close": 4.15, "volume": 12021.0}, {"date": "2020-03-18", "close": 3.99, "volume": 7491.0}, {"date": "2020-03-19", "close": 4.2252, "volume": 19841.0}, {"date": "2020-03-20", "close": 3.96, "volume": 8898.0}, {"date": "2020-03-23", "close": 3.79, "volume": 7390.0}, {"date": "2020-03-24", "close": 3.8814, "volume": 4503.0}, {"date": "2020-03-25", "close": 3.94, "volume": 23186.0}, {"date": "2020-03-26", "close": 4.315, "volume": 20328.0}, {"date": "2020-03-27", "close": 4.13, "volume": 6565.0}, {"date": "2020-03-30", "close": 4.26, "volume": 5004.0}, {"date": "2020-03-31", "close": 4.41, "volume": 4129.0}, {"date": "2020-04-01", "close": 4.53, "volume": 6787.0}, {"date": "2020-04-02", "close": 4.49, "volume": 2869.0}, {"date": "2020-04-03", "close": 4.41, "volume": 4975.0}, {"date": "2020-04-06", "close": 4.6, "volume": 3926.0}, {"date": "2020-04-07", "close": 4.42, "volume": 9299.0}, {"date": "2020-04-08", "close": 4.55, "volume": 1008.0}, {"date": "2020-04-09", "close": 4.8, "volume": 3344.0}, {"date": "2020-04-13", "close": 4.7025, "volume": 7710.0}, {"date": "2020-04-14", "close": 4.8, "volume": 8822.0}, {"date": "2020-04-15", "close": 4.62, "volume": 9278.0}, {"date": "2020-04-16", "close": 4.18, "volume": 45320.0}, {"date": "2020-04-17", "close": 4.4, "volume": 11404.0}, {"date": "2020-04-20", "close": 4.3499, "volume": 17668.0}, {"date": "2020-04-21", "close": 4.17, "volume": 9997.0}, {"date": "2020-04-22", "close": 4.18, "volume": 14586.0}, {"date": "2020-04-23", "close": 4.17, "volume": 5910.0}, {"date": "2020-04-24", "close": 4.29, "volume": 55963.0}, {"date": "2020-04-27", "close": 4.44, "volume": 16580.0}, {"date": "2020-04-28", "close": 4.36, "volume": 22946.0}, {"date": "2020-04-29", "close": 4.38, "volume": 15934.0}, {"date": "2020-04-30", "close": 4.26, "volume": 8880.0}, {"date": "2020-05-01", "close": 4.26, "volume": 8116.0}, {"date": "2020-05-04", "close": 4.51, "volume": 4884.0}, {"date": "2020-05-05", "close": 4.36, "volume": 7617.0}, {"date": "2020-05-06", "close": 4.52, "volume": 4230.0}, {"date": "2020-05-07", "close": 4.71, "volume": 10048.0}, {"date": "2020-05-08", "close": 4.71, "volume": 3314.0}, {"date": "2020-05-11", "close": 4.65, "volume": 11315.0}, {"date": "2020-05-12", "close": 4.57, "volume": 12580.0}, {"date": "2020-05-13", "close": 4.68, "volume": 1574.0}, {"date": "2020-05-14", "close": 4.58, "volume": 1563.0}, {"date": "2020-05-15", "close": 4.6, "volume": 3171.0}, {"date": "2020-05-18", "close": 4.61, "volume": 15327.0}, {"date": "2020-05-19", "close": 4.4, "volume": 4176.0}, {"date": "2020-05-20", "close": 4.52, "volume": 6269.0}, {"date": "2020-05-21", "close": 4.41, "volume": 7648.0}, {"date": "2020-05-22", "close": 4.48, "volume": 7873.0}, {"date": "2020-05-26", "close": 4.32, "volume": 10923.0}, {"date": "2020-05-27", "close": 4.44, "volume": 14536.0}, {"date": "2020-05-28", "close": 4.43, "volume": 5356.0}, {"date": "2020-05-29", "close": 4.46, "volume": 13707.0}, {"date": "2020-06-01", "close": 4.46, "volume": 10891.0}, {"date": "2020-06-02", "close": 4.5101, "volume": 11467.0}, {"date": "2020-06-03", "close": 4.55, "volume": 21348.0}, {"date": "2020-06-04", "close": 4.72, "volume": 9149.0}, {"date": "2020-06-05", "close": 4.61, "volume": 19449.0}, {"date": "2020-06-08", "close": 4.85, "volume": 27863.0}, {"date": "2020-06-09", "close": 5.0, "volume": 24940.0}, {"date": "2020-06-10", "close": 5.29, "volume": 17334.0}, {"date": "2020-06-11", "close": 4.77, "volume": 26612.0}, {"date": "2020-06-12", "close": 4.85, "volume": 5550.0}, {"date": "2020-06-15", "close": 4.85, "volume": 3826.0}, {"date": "2020-06-16", "close": 4.95, "volume": 17185.0}, {"date": "2020-06-17", "close": 5.04, "volume": 2605.0}, {"date": "2020-06-18", "close": 5.04, "volume": 3987.0}, {"date": "2020-06-19", "close": 4.9, "volume": 5515.0}, {"date": "2020-06-22", "close": 4.94, "volume": 12716.0}, {"date": "2020-06-23", "close": 4.94, "volume": 11780.0}, {"date": "2020-06-24", "close": 4.94, "volume": 5030.0}, {"date": "2020-06-25", "close": 4.87, "volume": 6754.0}, {"date": "2020-06-26", "close": 4.95, "volume": 12846.0}, {"date": "2020-06-29", "close": 4.93, "volume": 8418.0}, {"date": "2020-06-30", "close": 5.05, "volume": 20856.0}, {"date": "2020-07-01", "close": 5.16, "volume": 6286.0}, {"date": "2020-07-02", "close": 5.16, "volume": 23251.0}, {"date": "2020-07-06", "close": 5.2, "volume": 9801.0}, {"date": "2020-07-07", "close": 5.16, "volume": 22341.0}, {"date": "2020-07-08", "close": 5.22, "volume": 19237.0}, {"date": "2020-07-09", "close": 5.19, "volume": 8178.0}, {"date": "2020-07-10", "close": 5.18, "volume": 10214.0}, {"date": "2020-07-13", "close": 5.1, "volume": 9940.0}, {"date": "2020-07-14", "close": 5.14, "volume": 697.0}, {"date": "2020-07-15", "close": 5.1466, "volume": 4006.0}, {"date": "2020-07-16", "close": 5.1995, "volume": 1724.0}, {"date": "2020-07-17", "close": 5.14, "volume": 2026.0}, {"date": "2020-07-20", "close": 5.13, "volume": 866.0}, {"date": "2020-07-21", "close": 5.1001, "volume": 4783.0}, {"date": "2020-07-22", "close": 5.135, "volume": 3426.0}, {"date": "2020-07-23", "close": 5.13, "volume": 852.0}, {"date": "2020-07-24", "close": 4.98, "volume": 22284.0}, {"date": "2020-07-27", "close": 5.15, "volume": 2782.0}, {"date": "2020-07-28", "close": 5.12, "volume": 5710.0}, {"date": "2020-07-29", "close": 5.11, "volume": 3964.0}, {"date": "2020-07-30", "close": 5.14, "volume": 2591.0}, {"date": "2020-07-31", "close": 5.02, "volume": 5650.0}, {"date": "2020-08-03", "close": 5.1007, "volume": 13588.0}, {"date": "2020-08-04", "close": 5.07, "volume": 889.0}, {"date": "2020-08-05", "close": 5.12, "volume": 5561.0}, {"date": "2020-08-06", "close": 5.05, "volume": 5511.0}, {"date": "2020-08-07", "close": 5.12, "volume": 6519.0}, {"date": "2020-08-10", "close": 5.23, "volume": 16165.0}, {"date": "2020-08-11", "close": 5.17, "volume": 10055.0}, {"date": "2020-08-12", "close": 5.2, "volume": 6854.0}, {"date": "2020-08-13", "close": 5.2, "volume": 3409.0}, {"date": "2020-08-14", "close": 5.16, "volume": 8042.0}, {"date": "2020-08-17", "close": 5.485, "volume": 39501.0}, {"date": "2020-08-18", "close": 5.55, "volume": 10748.0}, {"date": "2020-08-19", "close": 5.54, "volume": 5777.0}, {"date": "2020-08-20", "close": 5.21, "volume": 13559.0}, {"date": "2020-08-21", "close": 5.21, "volume": 10580.0}, {"date": "2020-08-24", "close": 5.27, "volume": 9133.0}, {"date": "2020-08-25", "close": 5.26, "volume": 32028.0}, {"date": "2020-08-26", "close": 5.4, "volume": 16143.0}, {"date": "2020-08-27", "close": 5.79, "volume": 50026.0}, {"date": "2020-08-28", "close": 6.14, "volume": 75588.0}, {"date": "2020-08-31", "close": 6.06, "volume": 15293.0}, {"date": "2020-09-01", "close": 5.9305, "volume": 5274.0}, {"date": "2020-09-02", "close": 6.46, "volume": 29577.0}, {"date": "2020-09-03", "close": 6.02, "volume": 19071.0}, {"date": "2020-09-04", "close": 6.15, "volume": 14325.0}, {"date": "2020-09-08", "close": 6.08, "volume": 10970.0}, {"date": "2020-09-09", "close": 6.2, "volume": 5186.0}, {"date": "2020-09-10", "close": 6.15, "volume": 8954.0}, {"date": "2020-09-11", "close": 6.24, "volume": 6302.0}, {"date": "2020-09-14", "close": 6.23, "volume": 10883.0}, {"date": "2020-09-15", "close": 6.15, "volume": 7625.0}, {"date": "2020-09-16", "close": 5.83, "volume": 14340.0}, {"date": "2020-09-17", "close": 5.89, "volume": 20037.0}, {"date": "2020-09-18", "close": 6.04, "volume": 61858.0}, {"date": "2020-09-21", "close": 5.88, "volume": 17332.0}, {"date": "2020-09-22", "close": 5.96, "volume": 4122.0}, {"date": "2020-09-23", "close": 5.85, "volume": 7255.0}, {"date": "2020-09-24", "close": 5.73, "volume": 9685.0}, {"date": "2020-09-25", "close": 5.89, "volume": 4957.0}, {"date": "2020-09-28", "close": 5.81, "volume": 19998.0}, {"date": "2020-09-29", "close": 5.92, "volume": 4265.0}, {"date": "2020-09-30", "close": 5.8, "volume": 4024.0}, {"date": "2020-10-01", "close": 5.8, "volume": 8416.0}, {"date": "2020-10-02", "close": 5.74, "volume": 6927.0}, {"date": "2020-10-05", "close": 5.75, "volume": 7888.0}, {"date": "2020-10-06", "close": 5.7, "volume": 7194.0}, {"date": "2020-10-07", "close": 5.81, "volume": 6239.0}, {"date": "2020-10-08", "close": 5.9, "volume": 2826.0}, {"date": "2020-10-09", "close": 5.95, "volume": 1956.0}, {"date": "2020-10-12", "close": 5.8, "volume": 19630.0}, {"date": "2020-10-13", "close": 5.97, "volume": 5112.0}, {"date": "2020-10-14", "close": 5.9726, "volume": 1380.0}, {"date": "2020-10-15", "close": 5.95, "volume": 5268.0}, {"date": "2020-10-16", "close": 6.01, "volume": 5049.0}, {"date": "2020-10-19", "close": 5.98, "volume": 6102.0}, {"date": "2020-10-20", "close": 5.85, "volume": 5178.0}, {"date": "2020-10-21", "close": 5.9, "volume": 5396.0}, {"date": "2020-10-22", "close": 5.8, "volume": 4378.0}, {"date": "2020-10-23", "close": 5.89, "volume": 2544.0}, {"date": "2020-10-26", "close": 5.76, "volume": 7850.0}, {"date": "2020-10-27", "close": 5.75, "volume": 2347.0}, {"date": "2020-10-28", "close": 5.68, "volume": 6345.0}, {"date": "2020-10-29", "close": 5.665, "volume": 3031.0}, {"date": "2020-10-30", "close": 5.6, "volume": 6856.0}, {"date": "2020-11-02", "close": 5.606, "volume": 11546.0}, {"date": "2020-11-03", "close": 5.58, "volume": 4662.0}, {"date": "2020-11-04", "close": 5.5644, "volume": 6062.0}, {"date": "2020-11-05", "close": 5.66, "volume": 6291.0}, {"date": "2020-11-06", "close": 5.71, "volume": 3719.0}, {"date": "2020-11-09", "close": 5.8, "volume": 12233.0}, {"date": "2020-11-10", "close": 5.7, "volume": 4389.0}, {"date": "2020-11-11", "close": 5.78, "volume": 2981.0}, {"date": "2020-11-12", "close": 5.712, "volume": 1236.0}, {"date": "2020-11-13", "close": 5.79, "volume": 2071.0}, {"date": "2020-11-16", "close": 5.7, "volume": 4968.0}, {"date": "2020-11-17", "close": 5.8, "volume": 28937.0}, {"date": "2020-11-18", "close": 5.93, "volume": 17124.0}, {"date": "2020-11-19", "close": 6.03, "volume": 30661.0}, {"date": "2020-11-20", "close": 6.0411, "volume": 10800.0}, {"date": "2020-11-23", "close": 6.09, "volume": 19466.0}, {"date": "2020-11-24", "close": 6.21, "volume": 10819.0}, {"date": "2020-11-25", "close": 6.19, "volume": 16985.0}, {"date": "2020-11-27", "close": 6.24, "volume": 6246.0}, {"date": "2020-11-30", "close": 6.21, "volume": 15791.0}, {"date": "2020-12-01", "close": 6.39, "volume": 17465.0}, {"date": "2020-12-02", "close": 6.49, "volume": 17746.0}, {"date": "2020-12-03", "close": 7.1, "volume": 77616.0}, {"date": "2020-12-04", "close": 7.1707, "volume": 28809.0}, {"date": "2020-12-07", "close": 7.15, "volume": 14464.0}, {"date": "2020-12-08", "close": 7.01, "volume": 12865.0}, {"date": "2020-12-09", "close": 7.08, "volume": 27034.0}, {"date": "2020-12-10", "close": 7.05, "volume": 18101.0}, {"date": "2020-12-11", "close": 6.94, "volume": 11910.0}, {"date": "2020-12-14", "close": 6.81, "volume": 15738.0}, {"date": "2020-12-15", "close": 7.01, "volume": 27084.0}, {"date": "2020-12-16", "close": 6.81, "volume": 9014.0}, {"date": "2020-12-17", "close": 7.045, "volume": 9103.0}, {"date": "2020-12-18", "close": 6.76, "volume": 15594.0}, {"date": "2020-12-21", "close": 6.93, "volume": 7843.0}, {"date": "2020-12-22", "close": 6.9, "volume": 10518.0}, {"date": "2020-12-23", "close": 6.9, "volume": 12376.0}, {"date": "2020-12-24", "close": 6.8, "volume": 5548.0}, {"date": "2020-12-28", "close": 6.91, "volume": 17123.0}, {"date": "2020-12-29", "close": 6.84, "volume": 3682.0}, {"date": "2020-12-30", "close": 6.8427, "volume": 17040.0}, {"date": "2020-12-31", "close": 6.86, "volume": 4648.0}, {"date": "2021-01-04", "close": 6.75, "volume": 12704.0}, {"date": "2021-01-05", "close": 6.9199, "volume": 10680.0}, {"date": "2021-01-06", "close": 7.05, "volume": 59849.0}, {"date": "2021-01-07", "close": 7.16, "volume": 15284.0}, {"date": "2021-01-08", "close": 7.17, "volume": 22239.0}, {"date": "2021-01-11", "close": 7.17, "volume": 14073.0}, {"date": "2021-01-12", "close": 7.19, "volume": 28344.0}, {"date": "2021-01-13", "close": 6.83, "volume": 25132.0}, {"date": "2021-01-14", "close": 7.29, "volume": 25355.0}, {"date": "2021-01-15", "close": 7.2912, "volume": 26478.0}, {"date": "2021-01-19", "close": 7.36, "volume": 15395.0}, {"date": "2021-01-20", "close": 7.17, "volume": 16960.0}, {"date": "2021-01-21", "close": 7.11, "volume": 4472.0}, {"date": "2021-01-22", "close": 7.03, "volume": 1241.0}, {"date": "2021-01-25", "close": 7.12, "volume": 7294.0}, {"date": "2021-01-26", "close": 7.37, "volume": 29995.0}, {"date": "2021-01-27", "close": 7.04, "volume": 10289.0}, {"date": "2021-01-28", "close": 7.18, "volume": 9004.0}, {"date": "2021-01-29", "close": 7.16, "volume": 9635.0}, {"date": "2021-02-01", "close": 7.06, "volume": 7236.0}, {"date": "2021-02-02", "close": 7.22, "volume": 9119.0}, {"date": "2021-02-03", "close": 7.4007, "volume": 15202.0}, {"date": "2021-02-04", "close": 7.28, "volume": 14059.0}, {"date": "2021-02-05", "close": 7.24, "volume": 27269.0}, {"date": "2021-02-08", "close": 7.32, "volume": 7998.0}, {"date": "2021-02-09", "close": 7.34, "volume": 30334.0}, {"date": "2021-02-10", "close": 7.28, "volume": 21001.0}, {"date": "2021-02-11", "close": 7.35, "volume": 24222.0}, {"date": "2021-02-12", "close": 7.435, "volume": 24447.0}, {"date": "2021-02-16", "close": 7.72, "volume": 35610.0}, {"date": "2021-02-17", "close": 7.54, "volume": 4498.0}, {"date": "2021-02-18", "close": 7.25, "volume": 31717.0}, {"date": "2021-02-19", "close": 7.38, "volume": 6801.0}, {"date": "2021-02-22", "close": 7.41, "volume": 54939.0}, {"date": "2021-02-23", "close": 8.9, "volume": 431598.0}, {"date": "2021-02-24", "close": 8.74, "volume": 49863.0}, {"date": "2021-02-25", "close": 8.77, "volume": 26056.0}, {"date": "2021-02-26", "close": 8.37, "volume": 12169.0}, {"date": "2021-03-01", "close": 9.09, "volume": 40055.0}, {"date": "2021-03-02", "close": 8.73, "volume": 14946.0}, {"date": "2021-03-03", "close": 8.64, "volume": 50790.0}, {"date": "2021-03-04", "close": 8.25, "volume": 18823.0}, {"date": "2021-03-05", "close": 8.39, "volume": 15922.0}, {"date": "2021-03-08", "close": 8.5, "volume": 14329.0}, {"date": "2021-03-09", "close": 8.42, "volume": 12630.0}, {"date": "2021-03-10", "close": 8.39, "volume": 20712.0}, {"date": "2021-03-11", "close": 8.53, "volume": 16066.0}, {"date": "2021-03-12", "close": 8.66, "volume": 96401.0}, {"date": "2021-03-15", "close": 8.33, "volume": 104548.0}, {"date": "2021-03-16", "close": 8.23, "volume": 63922.0}, {"date": "2021-03-17", "close": 8.23, "volume": 48372.0}, {"date": "2021-03-18", "close": 7.84, "volume": 24406.0}, {"date": "2021-03-19", "close": 8.23, "volume": 24943.0}, {"date": "2021-03-22", "close": 8.34, "volume": 18415.0}, {"date": "2021-03-23", "close": 8.0, "volume": 16003.0}, {"date": "2021-03-24", "close": 8.14, "volume": 13814.0}, {"date": "2021-03-25", "close": 8.04, "volume": 8509.0}, {"date": "2021-03-26", "close": 8.15, "volume": 26729.0}, {"date": "2021-03-29", "close": 7.99, "volume": 25202.0}, {"date": "2021-03-30", "close": 8.3, "volume": 18992.0}, {"date": "2021-03-31", "close": 8.09, "volume": 28165.0}, {"date": "2021-04-01", "close": 8.16, "volume": 4192.0}, {"date": "2021-04-05", "close": 8.445, "volume": 32849.0}, {"date": "2021-04-06", "close": 8.3793, "volume": 14199.0}, {"date": "2021-04-07", "close": 8.38, "volume": 19153.0}, {"date": "2021-04-08", "close": 8.31, "volume": 6509.0}, {"date": "2021-04-09", "close": 8.44, "volume": 8001.0}, {"date": "2021-04-12", "close": 8.29, "volume": 19178.0}, {"date": "2021-04-13", "close": 8.14, "volume": 12764.0}, {"date": "2021-04-14", "close": 8.17, "volume": 11808.0}, {"date": "2021-04-15", "close": 8.1, "volume": 11260.0}, {"date": "2021-04-16", "close": 8.25, "volume": 2349.0}, {"date": "2021-04-19", "close": 8.09, "volume": 11883.0}, {"date": "2021-04-20", "close": 7.94, "volume": 21087.0}, {"date": "2021-04-21", "close": 8.01, "volume": 14600.0}, {"date": "2021-04-22", "close": 8.08, "volume": 14876.0}, {"date": "2021-04-23", "close": 8.26, "volume": 23681.0}, {"date": "2021-04-26", "close": 8.44, "volume": 7913.0}, {"date": "2021-04-27", "close": 8.44, "volume": 31276.0}, {"date": "2021-04-28", "close": 8.47, "volume": 62509.0}, {"date": "2021-04-29", "close": 8.44, "volume": 9176.0}, {"date": "2021-04-30", "close": 8.16, "volume": 17411.0}, {"date": "2021-05-03", "close": 10.15, "volume": 607685.0}, {"date": "2021-05-04", "close": 10.42, "volume": 174380.0}, {"date": "2021-05-05", "close": 10.2, "volume": 54326.0}, {"date": "2021-05-06", "close": 10.2, "volume": 17579.0}, {"date": "2021-05-07", "close": 10.22, "volume": 17975.0}, {"date": "2021-05-10", "close": 10.2, "volume": 12426.0}, {"date": "2021-05-11", "close": 10.05, "volume": 37524.0}, {"date": "2021-05-12", "close": 10.44, "volume": 27437.0}, {"date": "2021-05-13", "close": 10.03, "volume": 17553.0}, {"date": "2021-05-14", "close": 10.24, "volume": 34606.0}, {"date": "2021-05-17", "close": 10.4, "volume": 8325.0}, {"date": "2021-05-18", "close": 10.5, "volume": 65274.0}, {"date": "2021-05-19", "close": 10.4855, "volume": 89556.0}, {"date": "2021-05-20", "close": 10.8, "volume": 38414.0}, {"date": "2021-05-21", "close": 10.9, "volume": 27468.0}, {"date": "2021-05-24", "close": 10.815, "volume": 26022.0}, {"date": "2021-05-25", "close": 13.45, "volume": 719405.0}, {"date": "2021-05-26", "close": 13.27, "volume": 388688.0}, {"date": "2021-05-27", "close": 13.14, "volume": 130796.0}, {"date": "2021-05-28", "close": 13.25, "volume": 103867.0}, {"date": "2021-06-01", "close": 13.94, "volume": 111321.0}, {"date": "2021-06-02", "close": 13.55, "volume": 129308.0}, {"date": "2021-06-03", "close": 14.01, "volume": 199022.0}, {"date": "2021-06-04", "close": 14.05, "volume": 94554.0}, {"date": "2021-06-07", "close": 13.8, "volume": 87444.0}, {"date": "2021-06-08", "close": 13.75, "volume": 46372.0}, {"date": "2021-06-09", "close": 13.72, "volume": 35239.0}, {"date": "2021-06-10", "close": 13.83, "volume": 39749.0}, {"date": "2021-06-11", "close": 13.45, "volume": 23176.0}, {"date": "2021-06-14", "close": 13.21, "volume": 33831.0}, {"date": "2021-06-15", "close": 13.9, "volume": 68926.0}, {"date": "2021-06-16", "close": 14.09, "volume": 121189.0}, {"date": "2021-06-17", "close": 13.83, "volume": 47594.0}, {"date": "2021-06-18", "close": 13.85, "volume": 55125.0}, {"date": "2021-06-21", "close": 14.14, "volume": 121532.0}, {"date": "2021-06-22", "close": 14.24, "volume": 111157.0}, {"date": "2021-06-23", "close": 14.22, "volume": 40855.0}, {"date": "2021-06-24", "close": 15.33, "volume": 368790.0}, {"date": "2021-06-25", "close": 14.16, "volume": 251089.0}, {"date": "2021-06-28", "close": 13.72, "volume": 102871.0}, {"date": "2021-06-29", "close": 14.21, "volume": 61869.0}, {"date": "2021-06-30", "close": 13.4, "volume": 150163.0}, {"date": "2021-07-01", "close": 13.72, "volume": 42659.0}, {"date": "2021-07-02", "close": 13.63, "volume": 37203.0}, {"date": "2021-07-06", "close": 13.1, "volume": 40180.0}, {"date": "2021-07-07", "close": 13.0718, "volume": 68392.0}, {"date": "2021-07-08", "close": 12.42, "volume": 323964.0}, {"date": "2021-07-09", "close": 12.8, "volume": 127793.0}, {"date": "2021-07-12", "close": 12.66, "volume": 71550.0}, {"date": "2021-07-13", "close": 12.91, "volume": 99955.0}, {"date": "2021-07-14", "close": 12.66, "volume": 85620.0}, {"date": "2021-07-15", "close": 12.86, "volume": 53140.0}, {"date": "2021-07-16", "close": 12.45, "volume": 27747.0}, {"date": "2021-07-19", "close": 11.48, "volume": 95659.0}, {"date": "2021-07-20", "close": 12.07, "volume": 41811.0}, {"date": "2021-07-21", "close": 12.67, "volume": 61926.0}, {"date": "2021-07-22", "close": 12.16, "volume": 16535.0}, {"date": "2021-07-23", "close": 12.34, "volume": 23558.0}, {"date": "2021-07-26", "close": 12.58, "volume": 29934.0}, {"date": "2021-07-27", "close": 12.53, "volume": 14928.0}, {"date": "2021-07-28", "close": 12.68, "volume": 18549.0}, {"date": "2021-07-29", "close": 12.95, "volume": 27623.0}, {"date": "2021-07-30", "close": 13.0, "volume": 13352.0}, {"date": "2021-08-02", "close": 12.85, "volume": 14686.0}, {"date": "2021-08-03", "close": 12.99, "volume": 10540.0}, {"date": "2021-08-04", "close": 12.72, "volume": 14436.0}, {"date": "2021-08-05", "close": 13.15, "volume": 13425.0}, {"date": "2021-08-06", "close": 13.19, "volume": 13494.0}, {"date": "2021-08-09", "close": 13.01, "volume": 12039.0}, {"date": "2021-08-10", "close": 13.99, "volume": 60015.0}, {"date": "2021-08-11", "close": 13.86, "volume": 15491.0}, {"date": "2021-08-12", "close": 13.9, "volume": 33933.0}, {"date": "2021-08-13", "close": 13.49, "volume": 33080.0}, {"date": "2021-08-16", "close": 13.2481, "volume": 29484.0}, {"date": "2021-08-17", "close": 13.39, "volume": 84479.0}, {"date": "2021-08-18", "close": 13.36, "volume": 20725.0}, {"date": "2021-08-19", "close": 13.3, "volume": 38038.0}, {"date": "2021-08-20", "close": 13.3, "volume": 56243.0}, {"date": "2021-08-23", "close": 14.04, "volume": 121268.0}, {"date": "2021-08-24", "close": 13.64, "volume": 147066.0}, {"date": "2021-08-25", "close": 13.33, "volume": 102820.0}, {"date": "2021-08-26", "close": 12.3, "volume": 176919.0}, {"date": "2021-08-27", "close": 12.84, "volume": 147495.0}, {"date": "2021-08-30", "close": 12.2, "volume": 124801.0}, {"date": "2021-08-31", "close": 12.25, "volume": 33691.0}, {"date": "2021-09-01", "close": 12.23, "volume": 37552.0}, {"date": "2021-09-02", "close": 11.94, "volume": 33793.0}, {"date": "2021-09-03", "close": 11.89, "volume": 14343.0}, {"date": "2021-09-07", "close": 11.9, "volume": 6694.0}, {"date": "2021-09-08", "close": 11.64, "volume": 16816.0}, {"date": "2021-09-09", "close": 12.16, "volume": 25714.0}, {"date": "2021-09-10", "close": 12.33, "volume": 23604.0}, {"date": "2021-09-13", "close": 12.6, "volume": 25546.0}, {"date": "2021-09-14", "close": 12.2, "volume": 23242.0}, {"date": "2021-09-15", "close": 12.22, "volume": 13034.0}, {"date": "2021-09-16", "close": 12.17, "volume": 3536.0}, {"date": "2021-09-17", "close": 12.15, "volume": 29242.0}, {"date": "2021-09-20", "close": 11.56, "volume": 43106.0}, {"date": "2021-09-21", "close": 11.41, "volume": 13414.0}, {"date": "2021-09-22", "close": 11.53, "volume": 8731.0}, {"date": "2021-09-23", "close": 11.78, "volume": 17319.0}, {"date": "2021-09-24", "close": 11.77, "volume": 5342.0}, {"date": "2021-09-27", "close": 12.02, "volume": 20781.0}, {"date": "2021-09-28", "close": 11.99, "volume": 3943.0}, {"date": "2021-09-29", "close": 11.95, "volume": 3920.0}, {"date": "2021-09-30", "close": 11.91, "volume": 5404.0}, {"date": "2021-10-01", "close": 11.93, "volume": 24681.0}, {"date": "2021-10-04", "close": 11.86, "volume": 17272.0}, {"date": "2021-10-05", "close": 11.98, "volume": 52994.0}, {"date": "2021-10-06", "close": 12.1, "volume": 5859.0}, {"date": "2021-10-07", "close": 11.91, "volume": 17809.0}, {"date": "2021-10-08", "close": 11.84, "volume": 4665.0}, {"date": "2021-10-11", "close": 11.92, "volume": 14963.0}, {"date": "2021-10-12", "close": 12.48, "volume": 18383.0}, {"date": "2021-10-13", "close": 12.64, "volume": 20995.0}, {"date": "2021-10-14", "close": 12.64, "volume": 12190.0}, {"date": "2021-10-15", "close": 12.67, "volume": 10068.0}, {"date": "2021-10-18", "close": 12.85, "volume": 32580.0}, {"date": "2021-10-19", "close": 13.9, "volume": 93466.0}, {"date": "2021-10-20", "close": 13.93, "volume": 26935.0}, {"date": "2021-10-21", "close": 13.99, "volume": 8994.0}, {"date": "2021-10-22", "close": 13.9199, "volume": 7170.0}, {"date": "2021-10-25", "close": 14.15, "volume": 41217.0}, {"date": "2021-10-26", "close": 13.89, "volume": 18374.0}, {"date": "2021-10-27", "close": 13.52, "volume": 15438.0}, {"date": "2021-10-28", "close": 13.7, "volume": 8137.0}, {"date": "2021-10-29", "close": 13.76, "volume": 8501.0}, {"date": "2021-11-01", "close": 14.2, "volume": 49407.0}, {"date": "2021-11-02", "close": 13.83, "volume": 26975.0}, {"date": "2021-11-03", "close": 14.18, "volume": 9621.0}, {"date": "2021-11-04", "close": 13.9899, "volume": 11228.0}, {"date": "2021-11-05", "close": 13.25, "volume": 46811.0}, {"date": "2021-11-08", "close": 14.0, "volume": 33523.0}, {"date": "2021-11-09", "close": 13.87, "volume": 8164.0}, {"date": "2021-11-10", "close": 13.73, "volume": 6604.0}, {"date": "2021-11-11", "close": 14.0, "volume": 20681.0}, {"date": "2021-11-12", "close": 14.14, "volume": 7232.0}, {"date": "2021-11-15", "close": 13.9755, "volume": 31103.0}, {"date": "2021-11-16", "close": 14.11, "volume": 41841.0}, {"date": "2021-11-17", "close": 13.87, "volume": 15611.0}, {"date": "2021-11-18", "close": 13.85, "volume": 12229.0}, {"date": "2021-11-19", "close": 13.23, "volume": 23803.0}, {"date": "2021-11-22", "close": 11.8, "volume": 113334.0}, {"date": "2021-11-23", "close": 11.21, "volume": 48396.0}, {"date": "2021-11-24", "close": 11.21, "volume": 14686.0}, {"date": "2021-11-26", "close": 10.91, "volume": 31471.0}, {"date": "2021-11-29", "close": 10.43, "volume": 39173.0}, {"date": "2021-11-30", "close": 10.26, "volume": 26321.0}, {"date": "2021-12-01", "close": 10.35, "volume": 18282.0}, {"date": "2021-12-02", "close": 10.38, "volume": 18674.0}, {"date": "2021-12-03", "close": 10.08, "volume": 16108.0}, {"date": "2021-12-06", "close": 9.67, "volume": 41936.0}, {"date": "2021-12-07", "close": 9.89, "volume": 17849.0}, {"date": "2021-12-08", "close": 9.6, "volume": 19165.0}, {"date": "2021-12-09", "close": 9.31, "volume": 24882.0}, {"date": "2021-12-10", "close": 9.08, "volume": 43020.0}, {"date": "2021-12-13", "close": 9.3, "volume": 18640.0}, {"date": "2021-12-14", "close": 9.5, "volume": 43760.0}, {"date": "2021-12-15", "close": 9.02, "volume": 20638.0}, {"date": "2021-12-16", "close": 8.99, "volume": 12292.0}, {"date": "2021-12-17", "close": 8.99, "volume": 20076.0}, {"date": "2021-12-20", "close": 9.42, "volume": 19734.0}, {"date": "2021-12-21", "close": 9.22, "volume": 57375.0}, {"date": "2021-12-22", "close": 9.41, "volume": 9706.0}, {"date": "2021-12-23", "close": 9.47, "volume": 11476.0}, {"date": "2021-12-27", "close": 9.29, "volume": 14618.0}, {"date": "2021-12-28", "close": 9.43, "volume": 27743.0}, {"date": "2021-12-29", "close": 9.32, "volume": 23802.0}, {"date": "2021-12-30", "close": 9.1, "volume": 47000.0}, {"date": "2021-12-31", "close": 9.38, "volume": 67834.0}, {"date": "2022-01-03", "close": 9.3499, "volume": 9914.0}, {"date": "2022-01-04", "close": 9.65, "volume": 11042.0}, {"date": "2022-01-05", "close": 10.45, "volume": 25897.0}, {"date": "2022-01-06", "close": 10.3, "volume": 17788.0}, {"date": "2022-01-07", "close": 10.8, "volume": 36649.0}, {"date": "2022-01-10", "close": 11.43, "volume": 31539.0}, {"date": "2022-01-11", "close": 11.06, "volume": 31749.0}, {"date": "2022-01-12", "close": 11.68, "volume": 47189.0}, {"date": "2022-01-13", "close": 11.83, "volume": 9985.0}, {"date": "2022-01-14", "close": 11.6, "volume": 21535.0}, {"date": "2022-01-18", "close": 10.91, "volume": 23764.0}, {"date": "2022-01-19", "close": 10.48, "volume": 13298.0}, {"date": "2022-01-20", "close": 10.27, "volume": 14347.0}, {"date": "2022-01-21", "close": 9.665, "volume": 49560.0}, {"date": "2022-01-24", "close": 9.0, "volume": 46488.0}, {"date": "2022-01-25", "close": 9.16, "volume": 37922.0}, {"date": "2022-01-26", "close": 9.65, "volume": 10762.0}, {"date": "2022-01-27", "close": 9.79, "volume": 3689.0}, {"date": "2022-01-28", "close": 9.6, "volume": 6196.0}, {"date": "2022-01-31", "close": 9.49, "volume": 26057.0}, {"date": "2022-02-01", "close": 9.97, "volume": 5137.0}, {"date": "2022-02-02", "close": 9.8, "volume": 12631.0}, {"date": "2022-02-03", "close": 9.67, "volume": 25781.0}, {"date": "2022-02-04", "close": 9.53, "volume": 30124.0}, {"date": "2022-02-07", "close": 9.0, "volume": 76861.0}, {"date": "2022-02-08", "close": 9.37, "volume": 34604.0}, {"date": "2022-02-09", "close": 9.51, "volume": 17527.0}, {"date": "2022-02-10", "close": 9.15, "volume": 23881.0}, {"date": "2022-02-11", "close": 9.62, "volume": 87211.0}, {"date": "2022-02-14", "close": 9.61, "volume": 30028.0}, {"date": "2022-02-15", "close": 8.26, "volume": 212635.0}, {"date": "2022-02-16", "close": 7.84, "volume": 153183.0}, {"date": "2022-02-17", "close": 8.15, "volume": 86624.0}, {"date": "2022-02-18", "close": 7.76, "volume": 34210.0}, {"date": "2022-02-22", "close": 7.44, "volume": 71806.0}, {"date": "2022-02-23", "close": 7.51, "volume": 48707.0}, {"date": "2022-02-24", "close": 7.97, "volume": 57073.0}, {"date": "2022-02-25", "close": 9.43, "volume": 200078.0}, {"date": "2022-02-28", "close": 7.84, "volume": 257548.0}, {"date": "2022-03-01", "close": 7.6, "volume": 105244.0}, {"date": "2022-03-02", "close": 7.76, "volume": 53547.0}, {"date": "2022-03-03", "close": 8.18, "volume": 32079.0}, {"date": "2022-03-04", "close": 8.17, "volume": 8805.0}, {"date": "2022-03-07", "close": 7.7, "volume": 24859.0}, {"date": "2022-03-08", "close": 7.85, "volume": 16221.0}, {"date": "2022-03-09", "close": 8.02, "volume": 13562.0}, {"date": "2022-03-10", "close": 8.49, "volume": 57986.0}, {"date": "2022-03-11", "close": 8.41, "volume": 15696.0}, {"date": "2022-03-14", "close": 8.02, "volume": 3388.0}, {"date": "2022-03-15", "close": 8.04, "volume": 6864.0}, {"date": "2022-03-16", "close": 8.06, "volume": 9657.0}, {"date": "2022-03-17", "close": 8.39, "volume": 22258.0}, {"date": "2022-03-18", "close": 8.42, "volume": 15169.0}, {"date": "2022-03-21", "close": 8.74, "volume": 22622.0}, {"date": "2022-03-22", "close": 8.78, "volume": 13897.0}, {"date": "2022-03-23", "close": 9.1, "volume": 24051.0}, {"date": "2022-03-24", "close": 9.3, "volume": 25193.0}, {"date": "2022-03-25", "close": 9.45, "volume": 22376.0}, {"date": "2022-03-28", "close": 9.02, "volume": 11853.0}, {"date": "2022-03-29", "close": 8.77, "volume": 12101.0}, {"date": "2022-03-30", "close": 8.895, "volume": 12338.0}, {"date": "2022-03-31", "close": 8.81, "volume": 15422.0}, {"date": "2022-04-01", "close": 8.51, "volume": 18414.0}, {"date": "2022-04-04", "close": 8.53, "volume": 14368.0}, {"date": "2022-04-05", "close": 8.3, "volume": 8532.0}, {"date": "2022-04-06", "close": 8.5, "volume": 9763.0}, {"date": "2022-04-07", "close": 8.45, "volume": 12191.0}, {"date": "2022-04-08", "close": 8.55, "volume": 5835.0}, {"date": "2022-04-11", "close": 8.55, "volume": 11295.0}, {"date": "2022-04-12", "close": 8.36, "volume": 6406.0}, {"date": "2022-04-13", "close": 8.5, "volume": 20247.0}, {"date": "2022-04-14", "close": 8.66, "volume": 9397.0}, {"date": "2022-04-18", "close": 8.65, "volume": 7457.0}, {"date": "2022-04-19", "close": 8.91, "volume": 5157.0}, {"date": "2022-04-20", "close": 9.74, "volume": 38832.0}, {"date": "2022-04-21", "close": 9.36, "volume": 18869.0}, {"date": "2022-04-22", "close": 9.2794, "volume": 6104.0}, {"date": "2022-04-25", "close": 8.853, "volume": 31828.0}, {"date": "2022-04-26", "close": 8.8484, "volume": 4638.0}, {"date": "2022-04-27", "close": 8.9, "volume": 970.0}, {"date": "2022-04-28", "close": 8.8566, "volume": 11372.0}, {"date": "2022-04-29", "close": 9.27, "volume": 12893.0}, {"date": "2022-05-02", "close": 9.5, "volume": 34263.0}, {"date": "2022-05-03", "close": 10.0, "volume": 39472.0}, {"date": "2022-05-04", "close": 9.99, "volume": 15224.0}, {"date": "2022-05-05", "close": 9.71, "volume": 33931.0}, {"date": "2022-05-06", "close": 9.73, "volume": 4746.0}, {"date": "2022-05-09", "close": 9.65, "volume": 14644.0}, {"date": "2022-05-10", "close": 8.95, "volume": 20118.0}, {"date": "2022-05-11", "close": 9.05, "volume": 10285.0}, {"date": "2022-05-12", "close": 9.0501, "volume": 12051.0}, {"date": "2022-05-13", "close": 9.04, "volume": 3707.0}, {"date": "2022-05-16", "close": 9.17, "volume": 4004.0}, {"date": "2022-05-17", "close": 9.31, "volume": 8562.0}, {"date": "2022-05-18", "close": 8.97, "volume": 12604.0}, {"date": "2022-05-19", "close": 9.49, "volume": 4752.0}, {"date": "2022-05-20", "close": 9.26, "volume": 1211.0}, {"date": "2022-05-23", "close": 9.5, "volume": 3467.0}, {"date": "2022-05-24", "close": 9.22, "volume": 2534.0}, {"date": "2022-05-25", "close": 9.27, "volume": 2058.0}, {"date": "2022-05-26", "close": 9.31, "volume": 4753.0}, {"date": "2022-05-27", "close": 9.6619, "volume": 15757.0}, {"date": "2022-05-31", "close": 9.99, "volume": 9328.0}, {"date": "2022-06-01", "close": 9.9501, "volume": 4618.0}, {"date": "2022-06-02", "close": 10.51, "volume": 17459.0}, {"date": "2022-06-03", "close": 10.2, "volume": 5254.0}, {"date": "2022-06-06", "close": 10.25, "volume": 9647.0}, {"date": "2022-06-07", "close": 10.28, "volume": 7906.0}, {"date": "2022-06-08", "close": 10.38, "volume": 9279.0}, {"date": "2022-06-09", "close": 10.1184, "volume": 10622.0}, {"date": "2022-06-10", "close": 9.72, "volume": 3055.0}, {"date": "2022-06-13", "close": 8.9, "volume": 15409.0}, {"date": "2022-06-14", "close": 8.81, "volume": 3149.0}, {"date": "2022-06-15", "close": 8.6, "volume": 13777.0}, {"date": "2022-06-16", "close": 7.95, "volume": 14418.0}, {"date": "2022-06-17", "close": 8.2, "volume": 18178.0}, {"date": "2022-06-21", "close": 8.44, "volume": 16115.0}, {"date": "2022-06-22", "close": 8.05, "volume": 12306.0}, {"date": "2022-06-23", "close": 8.06, "volume": 30580.0}, {"date": "2022-06-24", "close": 8.59, "volume": 19315.0}, {"date": "2022-06-27", "close": 8.61, "volume": 9956.0}, {"date": "2022-06-28", "close": 8.7, "volume": 6815.0}, {"date": "2022-06-29", "close": 8.48, "volume": 2703.0}, {"date": "2022-06-30", "close": 8.14, "volume": 13057.0}, {"date": "2022-07-01", "close": 7.61, "volume": 24481.0}, {"date": "2022-07-05", "close": 7.29, "volume": 19933.0}, {"date": "2022-07-06", "close": 7.25, "volume": 19754.0}, {"date": "2022-07-07", "close": 7.07, "volume": 80403.0}, {"date": "2022-07-08", "close": 7.1899, "volume": 26579.0}, {"date": "2022-07-11", "close": 7.35, "volume": 37934.0}, {"date": "2022-07-12", "close": 7.52, "volume": 31198.0}, {"date": "2022-07-13", "close": 7.47, "volume": 10247.0}, {"date": "2022-07-14", "close": 7.28, "volume": 28721.0}, {"date": "2022-07-15", "close": 7.4401, "volume": 10265.0}, {"date": "2022-07-18", "close": 7.89, "volume": 13269.0}, {"date": "2022-07-19", "close": 8.19, "volume": 28235.0}, {"date": "2022-07-20", "close": 7.92, "volume": 20850.0}, {"date": "2022-07-21", "close": 8.0, "volume": 8959.0}, {"date": "2022-07-22", "close": 8.29, "volume": 54806.0}, {"date": "2022-07-25", "close": 9.6, "volume": 131804.0}, {"date": "2022-07-26", "close": 9.59, "volume": 41329.0}, {"date": "2022-07-27", "close": 9.69, "volume": 6886.0}, {"date": "2022-07-28", "close": 9.27, "volume": 14803.0}, {"date": "2022-07-29", "close": 9.64, "volume": 30176.0}, {"date": "2022-08-01", "close": 10.07, "volume": 28315.0}, {"date": "2022-08-02", "close": 10.43, "volume": 23542.0}, {"date": "2022-08-03", "close": 9.88, "volume": 67471.0}, {"date": "2022-08-04", "close": 9.35, "volume": 15533.0}, {"date": "2022-08-05", "close": 9.535, "volume": 25623.0}, {"date": "2022-08-08", "close": 10.24, "volume": 50371.0}, {"date": "2022-08-09", "close": 9.95, "volume": 8554.0}, {"date": "2022-08-10", "close": 10.02, "volume": 20449.0}, {"date": "2022-08-11", "close": 10.94, "volume": 21321.0}, {"date": "2022-08-12", "close": 10.8, "volume": 20822.0}, {"date": "2022-08-15", "close": 10.509, "volume": 16456.0}, {"date": "2022-08-16", "close": 10.38, "volume": 12598.0}, {"date": "2022-08-17", "close": 10.52, "volume": 10311.0}, {"date": "2022-08-18", "close": 11.2, "volume": 19112.0}, {"date": "2022-08-19", "close": 11.18, "volume": 12995.0}, {"date": "2022-08-22", "close": 11.0451, "volume": 6853.0}, {"date": "2022-08-23", "close": 10.6249, "volume": 14249.0}, {"date": "2022-08-24", "close": 10.9259, "volume": 10680.0}, {"date": "2022-08-25", "close": 10.8732, "volume": 5891.0}, {"date": "2022-08-26", "close": 10.985, "volume": 9760.0}, {"date": "2022-08-29", "close": 11.27, "volume": 8030.0}, {"date": "2022-08-30", "close": 10.6387, "volume": 10851.0}, {"date": "2022-08-31", "close": 10.47, "volume": 4254.0}, {"date": "2022-09-01", "close": 9.5, "volume": 35099.0}, {"date": "2022-09-02", "close": 9.18, "volume": 8381.0}, {"date": "2022-09-06", "close": 8.9999, "volume": 33238.0}, {"date": "2022-09-07", "close": 8.95, "volume": 42515.0}, {"date": "2022-09-08", "close": 8.8194, "volume": 26609.0}, {"date": "2022-09-09", "close": 9.0741, "volume": 14483.0}, {"date": "2022-09-12", "close": 8.55, "volume": 50288.0}, {"date": "2022-09-13", "close": 8.39, "volume": 31943.0}, {"date": "2022-09-14", "close": 8.0, "volume": 38459.0}, {"date": "2022-09-15", "close": 8.1, "volume": 27243.0}, {"date": "2022-09-16", "close": 7.8, "volume": 34165.0}, {"date": "2022-09-19", "close": 7.75, "volume": 38914.0}, {"date": "2022-09-20", "close": 7.8, "volume": 35420.0}, {"date": "2022-09-21", "close": 7.48, "volume": 38889.0}, {"date": "2022-09-22", "close": 7.49, "volume": 10586.0}, {"date": "2022-09-23", "close": 7.1, "volume": 49227.0}, {"date": "2022-09-26", "close": 7.4, "volume": 24099.0}, {"date": "2022-09-27", "close": 7.3, "volume": 12557.0}, {"date": "2022-09-28", "close": 7.3, "volume": 20869.0}, {"date": "2022-09-29", "close": 7.12, "volume": 4541.0}, {"date": "2022-09-30", "close": 7.11, "volume": 7528.0}, {"date": "2022-10-03", "close": 7.33, "volume": 36506.0}, {"date": "2022-10-04", "close": 7.56, "volume": 14136.0}, {"date": "2022-10-05", "close": 7.6, "volume": 13123.0}, {"date": "2022-10-06", "close": 7.49, "volume": 22624.0}, {"date": "2022-10-07", "close": 7.26, "volume": 7705.0}, {"date": "2022-10-10", "close": 7.15, "volume": 6973.0}, {"date": "2022-10-11", "close": 7.1, "volume": 18050.0}, {"date": "2022-10-12", "close": 7.2254, "volume": 5090.0}, {"date": "2022-10-13", "close": 7.57, "volume": 77573.0}, {"date": "2022-10-14", "close": 7.84, "volume": 45354.0}, {"date": "2022-10-17", "close": 8.02, "volume": 36943.0}, {"date": "2022-10-18", "close": 8.34, "volume": 45000.0}, {"date": "2022-10-19", "close": 9.35, "volume": 74336.0}, {"date": "2022-10-20", "close": 9.29, "volume": 20447.0}, {"date": "2022-10-21", "close": 9.35, "volume": 18574.0}, {"date": "2022-10-24", "close": 9.7, "volume": 20268.0}, {"date": "2022-10-25", "close": 9.79, "volume": 16212.0}, {"date": "2022-10-26", "close": 9.76, "volume": 22314.0}, {"date": "2022-10-27", "close": 9.96, "volume": 12716.0}, {"date": "2022-10-28", "close": 9.99, "volume": 27680.0}, {"date": "2022-10-31", "close": 9.6, "volume": 5729.0}, {"date": "2022-11-01", "close": 9.67, "volume": 6123.0}, {"date": "2022-11-02", "close": 9.27, "volume": 22590.0}, {"date": "2022-11-03", "close": 9.16, "volume": 17637.0}, {"date": "2022-11-04", "close": 9.18, "volume": 11731.0}, {"date": "2022-11-07", "close": 9.22, "volume": 9140.0}, {"date": "2022-11-08", "close": 9.4999, "volume": 12246.0}, {"date": "2022-11-09", "close": 9.19, "volume": 8953.0}, {"date": "2022-11-10", "close": 9.4, "volume": 38974.0}, {"date": "2022-11-11", "close": 9.4, "volume": 21338.0}, {"date": "2022-11-14", "close": 9.16, "volume": 6144.0}, {"date": "2022-11-15", "close": 9.47, "volume": 22065.0}, {"date": "2022-11-16", "close": 9.4, "volume": 22456.0}, {"date": "2022-11-17", "close": 9.25, "volume": 6435.0}, {"date": "2022-11-18", "close": 9.395, "volume": 2742.0}, {"date": "2022-11-21", "close": 9.29, "volume": 17572.0}, {"date": "2022-11-22", "close": 9.13, "volume": 10935.0}, {"date": "2022-11-23", "close": 9.1785, "volume": 1559.0}, {"date": "2022-11-25", "close": 9.06, "volume": 4573.0}, {"date": "2022-11-28", "close": 9.1253, "volume": 3095.0}, {"date": "2022-11-29", "close": 9.1, "volume": 12108.0}, {"date": "2022-11-30", "close": 9.08, "volume": 3981.0}, {"date": "2022-12-01", "close": 9.3117, "volume": 20273.0}, {"date": "2022-12-02", "close": 8.95, "volume": 8488.0}, {"date": "2022-12-05", "close": 9.1, "volume": 31068.0}, {"date": "2022-12-06", "close": 8.78, "volume": 10745.0}, {"date": "2022-12-07", "close": 8.57, "volume": 1685.0}, {"date": "2022-12-08", "close": 8.5, "volume": 12827.0}, {"date": "2022-12-09", "close": 8.33, "volume": 27120.0}, {"date": "2022-12-12", "close": 8.63, "volume": 52760.0}, {"date": "2022-12-13", "close": 8.8042, "volume": 4081.0}, {"date": "2022-12-14", "close": 9.53, "volume": 71172.0}, {"date": "2022-12-15", "close": 9.81, "volume": 39843.0}, {"date": "2022-12-16", "close": 9.71, "volume": 44546.0}, {"date": "2022-12-19", "close": 10.0901, "volume": 33020.0}, {"date": "2022-12-20", "close": 10.02, "volume": 15297.0}, {"date": "2022-12-21", "close": 9.94, "volume": 16341.0}, {"date": "2022-12-22", "close": 9.75, "volume": 10775.0}, {"date": "2022-12-23", "close": 9.95, "volume": 11744.0}, {"date": "2022-12-27", "close": 10.04, "volume": 37116.0}, {"date": "2022-12-28", "close": 9.795, "volume": 11146.0}, {"date": "2022-12-29", "close": 9.82, "volume": 14209.0}, {"date": "2022-12-30", "close": 9.79, "volume": 9575.0}, {"date": "2023-01-03", "close": 9.64, "volume": 12926.0}, {"date": "2023-01-04", "close": 9.875, "volume": 8042.0}, {"date": "2023-01-05", "close": 9.95, "volume": 10636.0}, {"date": "2023-01-06", "close": 9.96, "volume": 67825.0}, {"date": "2023-01-09", "close": 10.04, "volume": 19801.0}, {"date": "2023-01-10", "close": 10.14, "volume": 15456.0}, {"date": "2023-01-11", "close": 10.296, "volume": 19433.0}, {"date": "2023-01-12", "close": 10.51, "volume": 23285.0}, {"date": "2023-01-13", "close": 10.5, "volume": 23427.0}, {"date": "2023-01-17", "close": 10.47, "volume": 23823.0}, {"date": "2023-01-18", "close": 10.31, "volume": 10046.0}, {"date": "2023-01-19", "close": 10.45, "volume": 19349.0}, {"date": "2023-01-20", "close": 10.58, "volume": 45991.0}, {"date": "2023-01-23", "close": 10.82, "volume": 23034.0}, {"date": "2023-01-24", "close": 10.76, "volume": 3436.0}, {"date": "2023-01-25", "close": 10.99, "volume": 23291.0}, {"date": "2023-01-26", "close": 11.0, "volume": 89213.0}, {"date": "2023-01-27", "close": 11.1, "volume": 28570.0}, {"date": "2023-01-30", "close": 11.25, "volume": 16348.0}, {"date": "2023-01-31", "close": 11.21, "volume": 11342.0}, {"date": "2023-02-01", "close": 11.32, "volume": 17355.0}, {"date": "2023-02-02", "close": 11.142, "volume": 19930.0}, {"date": "2023-02-03", "close": 11.33, "volume": 27011.0}, {"date": "2023-02-06", "close": 11.15, "volume": 24760.0}, {"date": "2023-02-07", "close": 10.9999, "volume": 21136.0}, {"date": "2023-02-08", "close": 10.79, "volume": 8237.0}, {"date": "2023-02-09", "close": 10.84, "volume": 20219.0}, {"date": "2023-02-10", "close": 10.69, "volume": 21348.0}, {"date": "2023-02-13", "close": 11.06, "volume": 70918.0}, {"date": "2023-02-14", "close": 10.96, "volume": 18504.0}, {"date": "2023-02-15", "close": 11.3, "volume": 70210.0}, {"date": "2023-02-16", "close": 11.45, "volume": 46358.0}, {"date": "2023-02-17", "close": 11.88, "volume": 33085.0}, {"date": "2023-02-21", "close": 11.64, "volume": 22594.0}, {"date": "2023-02-22", "close": 11.89, "volume": 32882.0}, {"date": "2023-02-23", "close": 11.62, "volume": 20633.0}, {"date": "2023-02-24", "close": 11.38, "volume": 49278.0}, {"date": "2023-02-27", "close": 11.47, "volume": 12790.0}, {"date": "2023-02-28", "close": 11.885, "volume": 30456.0}, {"date": "2023-03-01", "close": 11.71, "volume": 7639.0}, {"date": "2023-03-02", "close": 12.25, "volume": 29290.0}, {"date": "2023-03-03", "close": 12.49, "volume": 19689.0}, {"date": "2023-03-06", "close": 13.01, "volume": 177669.0}, {"date": "2023-03-07", "close": 12.93, "volume": 233022.0}, {"date": "2023-03-08", "close": 13.01, "volume": 15074.0}, {"date": "2023-03-09", "close": 12.85, "volume": 4600.0}, {"date": "2023-03-10", "close": 12.5, "volume": 9757.0}, {"date": "2023-03-13", "close": 12.37, "volume": 40677.0}, {"date": "2023-03-14", "close": 12.18, "volume": 17075.0}, {"date": "2023-03-15", "close": 11.48, "volume": 17953.0}, {"date": "2023-03-16", "close": 11.33, "volume": 29251.0}, {"date": "2023-03-17", "close": 11.0, "volume": 19202.0}, {"date": "2023-03-20", "close": 11.54, "volume": 17364.0}, {"date": "2023-03-21", "close": 11.53, "volume": 10479.0}, {"date": "2023-03-22", "close": 11.51, "volume": 3127.0}, {"date": "2023-03-23", "close": 11.08, "volume": 15575.0}, {"date": "2023-03-24", "close": 11.15, "volume": 13323.0}, {"date": "2023-03-27", "close": 11.54, "volume": 15414.0}, {"date": "2023-03-28", "close": 11.58, "volume": 7822.0}, {"date": "2023-03-29", "close": 11.33, "volume": 15066.0}, {"date": "2023-03-30", "close": 11.5, "volume": 9790.0}, {"date": "2023-03-31", "close": 11.34, "volume": 17196.0}, {"date": "2023-04-03", "close": 11.86, "volume": 11793.0}, {"date": "2023-04-04", "close": 11.67, "volume": 7170.0}, {"date": "2023-04-05", "close": 11.73, "volume": 9898.0}, {"date": "2023-04-06", "close": 11.34, "volume": 3229.0}, {"date": "2023-04-10", "close": 11.4, "volume": 5421.0}, {"date": "2023-04-11", "close": 11.5, "volume": 3578.0}, {"date": "2023-04-12", "close": 11.59, "volume": 6385.0}, {"date": "2023-04-13", "close": 11.73, "volume": 2736.0}, {"date": "2023-04-14", "close": 11.83, "volume": 4335.0}, {"date": "2023-04-17", "close": 11.71, "volume": 6851.0}, {"date": "2023-04-18", "close": 11.71, "volume": 11249.0}, {"date": "2023-04-19", "close": 11.78, "volume": 6751.0}, {"date": "2023-04-20", "close": 11.9, "volume": 6010.0}, {"date": "2023-04-21", "close": 11.82, "volume": 5821.0}, {"date": "2023-04-24", "close": 11.775, "volume": 3487.0}, {"date": "2023-04-25", "close": 11.1402, "volume": 6008.0}, {"date": "2023-04-26", "close": 11.22, "volume": 9447.0}, {"date": "2023-04-27", "close": 11.13, "volume": 12458.0}, {"date": "2023-04-28", "close": 11.15, "volume": 8860.0}, {"date": "2023-05-01", "close": 11.1, "volume": 5417.0}, {"date": "2023-05-02", "close": 10.95, "volume": 11324.0}, {"date": "2023-05-03", "close": 10.27, "volume": 10095.0}, {"date": "2023-05-04", "close": 10.17, "volume": 6913.0}, {"date": "2023-05-05", "close": 10.9, "volume": 24045.0}, {"date": "2023-05-08", "close": 10.57, "volume": 6546.0}, {"date": "2023-05-09", "close": 10.58, "volume": 7030.0}, {"date": "2023-05-10", "close": 10.41, "volume": 7754.0}, {"date": "2023-05-11", "close": 10.3, "volume": 6797.0}, {"date": "2023-05-12", "close": 10.38, "volume": 2665.0}, {"date": "2023-05-15", "close": 10.38, "volume": 12703.0}, {"date": "2023-05-16", "close": 10.05, "volume": 11778.0}, {"date": "2023-05-17", "close": 10.2, "volume": 2857.0}, {"date": "2023-05-18", "close": 10.34, "volume": 12649.0}, {"date": "2023-05-19", "close": 10.4, "volume": 7389.0}, {"date": "2023-05-22", "close": 10.29, "volume": 15205.0}, {"date": "2023-05-23", "close": 10.25, "volume": 3988.0}, {"date": "2023-05-24", "close": 10.23, "volume": 11841.0}, {"date": "2023-05-25", "close": 10.22, "volume": 2982.0}, {"date": "2023-05-26", "close": 10.15, "volume": 7428.0}, {"date": "2023-05-30", "close": 9.65, "volume": 18967.0}, {"date": "2023-05-31", "close": 9.62, "volume": 12593.0}, {"date": "2023-06-01", "close": 9.55, "volume": 12722.0}, {"date": "2023-06-02", "close": 9.7, "volume": 20564.0}, {"date": "2023-06-05", "close": 9.55, "volume": 6840.0}, {"date": "2023-06-06", "close": 9.6801, "volume": 13884.0}, {"date": "2023-06-07", "close": 9.74, "volume": 11688.0}, {"date": "2023-06-08", "close": 9.99, "volume": 4640.0}, {"date": "2023-06-09", "close": 9.85, "volume": 11528.0}, {"date": "2023-06-12", "close": 10.17, "volume": 14185.0}, {"date": "2023-06-13", "close": 10.25, "volume": 10197.0}, {"date": "2023-06-14", "close": 10.3, "volume": 8578.0}, {"date": "2023-06-15", "close": 10.17, "volume": 5691.0}, {"date": "2023-06-16", "close": 9.88, "volume": 8281.0}, {"date": "2023-06-20", "close": 9.83, "volume": 14225.0}, {"date": "2023-06-21", "close": 10.01, "volume": 16800.0}, {"date": "2023-06-22", "close": 9.86, "volume": 4397.0}, {"date": "2023-06-23", "close": 9.6612, "volume": 6206.0}, {"date": "2023-06-26", "close": 9.64, "volume": 9098.0}, {"date": "2023-06-27", "close": 9.65, "volume": 4232.0}, {"date": "2023-06-28", "close": 9.65, "volume": 4807.0}, {"date": "2023-06-29", "close": 9.95, "volume": 23124.0}, {"date": "2023-06-30", "close": 12.6, "volume": 153498.0}, {"date": "2023-07-03", "close": 12.925, "volume": 62085.0}, {"date": "2023-07-05", "close": 12.43, "volume": 25511.0}, {"date": "2023-07-06", "close": 12.46, "volume": 7259.0}, {"date": "2023-07-07", "close": 12.69, "volume": 22342.0}, {"date": "2023-07-10", "close": 12.63, "volume": 13592.0}, {"date": "2023-07-11", "close": 12.83, "volume": 9235.0}, {"date": "2023-07-12", "close": 12.89, "volume": 20725.0}, {"date": "2023-07-13", "close": 13.35, "volume": 27047.0}, {"date": "2023-07-14", "close": 13.25, "volume": 45818.0}, {"date": "2023-07-17", "close": 13.27, "volume": 62981.0}, {"date": "2023-07-18", "close": 14.0, "volume": 35670.0}, {"date": "2023-07-19", "close": 14.66, "volume": 72671.0}, {"date": "2023-07-20", "close": 14.25, "volume": 38743.0}, {"date": "2023-07-21", "close": 14.72, "volume": 46599.0}, {"date": "2023-07-24", "close": 16.27, "volume": 142033.0}, {"date": "2023-07-25", "close": 16.35, "volume": 46080.0}, {"date": "2023-07-26", "close": 17.18, "volume": 76026.0}, {"date": "2023-07-27", "close": 17.13, "volume": 41588.0}, {"date": "2023-07-28", "close": 16.95, "volume": 45153.0}, {"date": "2023-07-31", "close": 17.79, "volume": 58252.0}, {"date": "2023-08-01", "close": 17.99, "volume": 35615.0}, {"date": "2023-08-02", "close": 17.4, "volume": 29415.0}, {"date": "2023-08-03", "close": 17.94, "volume": 32496.0}, {"date": "2023-08-04", "close": 17.99, "volume": 40620.0}, {"date": "2023-08-07", "close": 17.83, "volume": 30872.0}, {"date": "2023-08-08", "close": 16.77, "volume": 41052.0}, {"date": "2023-08-09", "close": 17.86, "volume": 64460.0}, {"date": "2023-08-10", "close": 17.35, "volume": 25798.0}, {"date": "2023-08-11", "close": 17.79, "volume": 13228.0}, {"date": "2023-08-14", "close": 17.17, "volume": 32335.0}, {"date": "2023-08-15", "close": 14.75, "volume": 78822.0}, {"date": "2023-08-16", "close": 14.93, "volume": 19810.0}, {"date": "2023-08-17", "close": 14.86, "volume": 25589.0}, {"date": "2023-08-18", "close": 14.82, "volume": 20392.0}, {"date": "2023-08-21", "close": 13.92, "volume": 60990.0}, {"date": "2023-08-22", "close": 14.04, "volume": 25736.0}, {"date": "2023-08-23", "close": 14.14, "volume": 33094.0}, {"date": "2023-08-24", "close": 14.09, "volume": 20620.0}, {"date": "2023-08-25", "close": 13.83, "volume": 34529.0}, {"date": "2023-08-28", "close": 14.16, "volume": 24865.0}, {"date": "2023-08-29", "close": 14.15, "volume": 8391.0}, {"date": "2023-08-30", "close": 14.71, "volume": 7130.0}, {"date": "2023-08-31", "close": 13.92, "volume": 29881.0}, {"date": "2023-09-01", "close": 14.25, "volume": 16736.0}, {"date": "2023-09-05", "close": 13.42, "volume": 63401.0}, {"date": "2023-09-06", "close": 13.14, "volume": 28867.0}, {"date": "2023-09-07", "close": 13.21, "volume": 25814.0}, {"date": "2023-09-08", "close": 12.9, "volume": 42879.0}, {"date": "2023-09-11", "close": 13.13, "volume": 39718.0}, {"date": "2023-09-12", "close": 13.03, "volume": 30180.0}, {"date": "2023-09-13", "close": 13.19, "volume": 18612.0}, {"date": "2023-09-14", "close": 13.28, "volume": 55537.0}, {"date": "2023-09-15", "close": 13.8, "volume": 32441.0}, {"date": "2023-09-18", "close": 13.84, "volume": 62831.0}, {"date": "2023-09-19", "close": 13.21, "volume": 15411.0}, {"date": "2023-09-20", "close": 13.01, "volume": 23648.0}, {"date": "2023-09-21", "close": 12.55, "volume": 21943.0}, {"date": "2023-09-22", "close": 12.84, "volume": 43441.0}, {"date": "2023-09-25", "close": 13.33, "volume": 27316.0}, {"date": "2023-09-26", "close": 13.12, "volume": 34840.0}, {"date": "2023-09-27", "close": 13.85, "volume": 39743.0}, {"date": "2023-09-28", "close": 13.33, "volume": 26732.0}, {"date": "2023-09-29", "close": 13.4, "volume": 8824.0}, {"date": "2023-10-02", "close": 13.43, "volume": 15913.0}, {"date": "2023-10-03", "close": 12.61, "volume": 20136.0}, {"date": "2023-10-04", "close": 12.71, "volume": 8386.0}, {"date": "2023-10-05", "close": 12.86, "volume": 4564.0}, {"date": "2023-10-06", "close": 13.09, "volume": 7186.0}, {"date": "2023-10-09", "close": 12.78, "volume": 13693.0}, {"date": "2023-10-10", "close": 12.88, "volume": 13114.0}, {"date": "2023-10-11", "close": 12.58, "volume": 17578.0}, {"date": "2023-10-12", "close": 12.57, "volume": 8328.0}, {"date": "2023-10-13", "close": 12.29, "volume": 3362.0}, {"date": "2023-10-16", "close": 12.33, "volume": 80958.0}, {"date": "2023-10-17", "close": 12.44, "volume": 35997.0}, {"date": "2023-10-18", "close": 12.25, "volume": 10453.0}, {"date": "2023-10-19", "close": 11.5, "volume": 28595.0}, {"date": "2023-10-20", "close": 11.2, "volume": 8962.0}, {"date": "2023-10-23", "close": 10.62, "volume": 50657.0}, {"date": "2023-10-24", "close": 10.28, "volume": 36594.0}, {"date": "2023-10-25", "close": 9.62, "volume": 24649.0}, {"date": "2023-10-26", "close": 10.1, "volume": 40828.0}, {"date": "2023-10-27", "close": 9.71, "volume": 19253.0}, {"date": "2023-10-30", "close": 9.61, "volume": 30565.0}, {"date": "2023-10-31", "close": 9.66, "volume": 38032.0}, {"date": "2023-11-01", "close": 10.29, "volume": 20921.0}, {"date": "2023-11-02", "close": 10.32, "volume": 15945.0}, {"date": "2023-11-03", "close": 10.45, "volume": 14526.0}, {"date": "2023-11-06", "close": 11.1, "volume": 17047.0}, {"date": "2023-11-07", "close": 10.64, "volume": 21398.0}, {"date": "2023-11-08", "close": 10.45, "volume": 13674.0}, {"date": "2023-11-09", "close": 11.08, "volume": 7940.0}, {"date": "2023-11-10", "close": 11.41, "volume": 15106.0}, {"date": "2023-11-13", "close": 11.65, "volume": 8079.0}, {"date": "2023-11-14", "close": 12.1, "volume": 8736.0}, {"date": "2023-11-15", "close": 12.85, "volume": 22807.0}, {"date": "2023-11-16", "close": 12.01, "volume": 10151.0}, {"date": "2023-11-17", "close": 12.66, "volume": 20136.0}, {"date": "2023-11-20", "close": 12.2, "volume": 22179.0}, {"date": "2023-11-21", "close": 12.2, "volume": 9553.0}, {"date": "2023-11-22", "close": 12.19, "volume": 1951.0}, {"date": "2023-11-24", "close": 12.41, "volume": 2056.0}, {"date": "2023-11-27", "close": 12.01, "volume": 13340.0}, {"date": "2023-11-28", "close": 11.45, "volume": 17838.0}, {"date": "2023-11-29", "close": 11.77, "volume": 18527.0}, {"date": "2023-11-30", "close": 12.0, "volume": 16299.0}, {"date": "2023-12-01", "close": 12.6, "volume": 21919.0}, {"date": "2023-12-04", "close": 12.25, "volume": 18350.0}, {"date": "2023-12-05", "close": 12.05, "volume": 14083.0}, {"date": "2023-12-06", "close": 12.11, "volume": 5770.0}, {"date": "2023-12-07", "close": 12.9, "volume": 13893.0}, {"date": "2023-12-08", "close": 13.43, "volume": 18303.0}, {"date": "2023-12-11", "close": 13.333, "volume": 29355.0}, {"date": "2023-12-12", "close": 12.75, "volume": 26817.0}, {"date": "2023-12-13", "close": 13.3, "volume": 11371.0}, {"date": "2023-12-14", "close": 13.4, "volume": 14393.0}, {"date": "2023-12-15", "close": 13.71, "volume": 32258.0}, {"date": "2023-12-18", "close": 14.9, "volume": 49786.0}, {"date": "2023-12-19", "close": 16.28, "volume": 77630.0}, {"date": "2023-12-20", "close": 15.68, "volume": 50235.0}, {"date": "2023-12-21", "close": 15.15, "volume": 30281.0}, {"date": "2023-12-22", "close": 15.22, "volume": 24376.0}, {"date": "2023-12-26", "close": 15.22, "volume": 25515.0}, {"date": "2023-12-27", "close": 15.52, "volume": 47056.0}, {"date": "2023-12-28", "close": 15.55, "volume": 28652.0}, {"date": "2023-12-29", "close": 15.46, "volume": 5381.0}, {"date": "2024-01-02", "close": 15.45, "volume": 10199.0}, {"date": "2024-01-03", "close": 15.7, "volume": 9820.0}, {"date": "2024-01-04", "close": 15.52, "volume": 31752.0}, {"date": "2024-01-05", "close": 15.55, "volume": 13107.0}, {"date": "2024-01-08", "close": 15.61, "volume": 12887.0}, {"date": "2024-01-09", "close": 15.71, "volume": 14562.0}, {"date": "2024-01-10", "close": 15.95, "volume": 26573.0}, {"date": "2024-01-11", "close": 15.7, "volume": 48837.0}, {"date": "2024-01-12", "close": 16.3, "volume": 22525.0}, {"date": "2024-01-16", "close": 15.75, "volume": 10753.0}, {"date": "2024-01-17", "close": 15.71, "volume": 24313.0}, {"date": "2024-01-18", "close": 15.75, "volume": 9213.0}, {"date": "2024-01-19", "close": 16.2, "volume": 15510.0}, {"date": "2024-01-22", "close": 17.05, "volume": 61580.0}, {"date": "2024-01-23", "close": 16.07, "volume": 21609.0}, {"date": "2024-01-24", "close": 16.26, "volume": 15533.0}, {"date": "2024-01-25", "close": 17.12, "volume": 14704.0}, {"date": "2024-01-26", "close": 17.35, "volume": 18893.0}, {"date": "2024-01-29", "close": 16.76, "volume": 19782.0}, {"date": "2024-01-30", "close": 17.32, "volume": 16556.0}, {"date": "2024-01-31", "close": 16.7, "volume": 17617.0}, {"date": "2024-02-01", "close": 16.77, "volume": 27912.0}, {"date": "2024-02-02", "close": 17.1, "volume": 19359.0}, {"date": "2024-02-05", "close": 16.79, "volume": 10781.0}, {"date": "2024-02-06", "close": 16.3, "volume": 13476.0}, {"date": "2024-02-07", "close": 16.43, "volume": 45269.0}, {"date": "2024-02-08", "close": 16.66, "volume": 5593.0}, {"date": "2024-02-09", "close": 16.97, "volume": 13892.0}, {"date": "2024-02-12", "close": 16.9, "volume": 18840.0}, {"date": "2024-02-13", "close": 16.58, "volume": 17159.0}, {"date": "2024-02-14", "close": 17.5, "volume": 38703.0}, {"date": "2024-02-15", "close": 16.48, "volume": 90940.0}, {"date": "2024-02-16", "close": 17.1, "volume": 22725.0}, {"date": "2024-02-20", "close": 17.31, "volume": 25245.0}, {"date": "2024-02-21", "close": 17.82, "volume": 29527.0}, {"date": "2024-02-22", "close": 17.83, "volume": 18075.0}, {"date": "2024-02-23", "close": 17.99, "volume": 9657.0}, {"date": "2024-02-26", "close": 19.0, "volume": 49165.0}, {"date": "2024-02-27", "close": 18.7, "volume": 9344.0}, {"date": "2024-02-28", "close": 18.25, "volume": 11281.0}, {"date": "2024-02-29", "close": 18.35, "volume": 4481.0}, {"date": "2024-03-01", "close": 18.41, "volume": 8789.0}, {"date": "2024-03-04", "close": 18.18, "volume": 23038.0}, {"date": "2024-03-05", "close": 18.18, "volume": 10390.0}, {"date": "2024-03-06", "close": 18.36, "volume": 8442.0}, {"date": "2024-03-07", "close": 18.35, "volume": 10751.0}, {"date": "2024-03-08", "close": 18.2, "volume": 8346.0}, {"date": "2024-03-11", "close": 18.36, "volume": 15735.0}, {"date": "2024-03-12", "close": 18.19, "volume": 8158.0}, {"date": "2024-03-13", "close": 17.82, "volume": 6177.0}, {"date": "2024-03-14", "close": 17.72, "volume": 11700.0}, {"date": "2024-03-15", "close": 17.66, "volume": 18972.0}, {"date": "2024-03-18", "close": 17.12, "volume": 18351.0}, {"date": "2024-03-19", "close": 16.6, "volume": 61535.0}, {"date": "2024-03-20", "close": 17.47, "volume": 18685.0}, {"date": "2024-03-21", "close": 17.29, "volume": 35216.0}, {"date": "2024-03-22", "close": 18.04, "volume": 24460.0}, {"date": "2024-03-25", "close": 18.88, "volume": 24210.0}, {"date": "2024-03-26", "close": 18.64, "volume": 10956.0}, {"date": "2024-03-27", "close": 18.66, "volume": 15286.0}, {"date": "2024-03-28", "close": 18.74, "volume": 16411.0}, {"date": "2024-04-01", "close": 18.3, "volume": 14597.0}, {"date": "2024-04-02", "close": 18.55, "volume": 15191.0}, {"date": "2024-04-03", "close": 18.63, "volume": 10300.0}, {"date": "2024-04-04", "close": 19.1, "volume": 35505.0}, {"date": "2024-04-05", "close": 19.3, "volume": 24050.0}, {"date": "2024-04-08", "close": 18.97, "volume": 9444.0}, {"date": "2024-04-09", "close": 18.7, "volume": 10624.0}, {"date": "2024-04-10", "close": 18.96, "volume": 14729.0}, {"date": "2024-04-11", "close": 19.19, "volume": 16993.0}, {"date": "2024-04-12", "close": 19.31, "volume": 34492.0}, {"date": "2024-04-15", "close": 19.14, "volume": 15442.0}, {"date": "2024-04-16", "close": 18.81, "volume": 26804.0}, {"date": "2024-04-17", "close": 18.81, "volume": 28824.0}, {"date": "2024-04-18", "close": 19.0, "volume": 9906.0}, {"date": "2024-04-19", "close": 18.77, "volume": 7680.0}, {"date": "2024-04-22", "close": 19.01, "volume": 10486.0}, {"date": "2024-04-23", "close": 19.45, "volume": 10646.0}, {"date": "2024-04-24", "close": 19.45, "volume": 13309.0}, {"date": "2024-04-25", "close": 19.39, "volume": 10996.0}, {"date": "2024-04-26", "close": 19.46, "volume": 22014.0}, {"date": "2024-04-29", "close": 19.43, "volume": 7567.0}, {"date": "2024-04-30", "close": 19.43, "volume": 9169.0}, {"date": "2024-05-01", "close": 19.39, "volume": 7387.0}, {"date": "2024-05-02", "close": 19.38, "volume": 4198.0}, {"date": "2024-05-03", "close": 19.26, "volume": 13540.0}, {"date": "2024-05-06", "close": 19.05, "volume": 16185.0}, {"date": "2024-05-07", "close": 18.47, "volume": 6552.0}, {"date": "2024-05-08", "close": 18.62, "volume": 11538.0}, {"date": "2024-05-09", "close": 18.8, "volume": 7786.0}, {"date": "2024-05-10", "close": 19.09, "volume": 9314.0}, {"date": "2024-05-13", "close": 18.53, "volume": 9418.0}, {"date": "2024-05-14", "close": 18.09, "volume": 15275.0}, {"date": "2024-05-15", "close": 18.8, "volume": 13788.0}, {"date": "2024-05-16", "close": 18.45, "volume": 9454.0}, {"date": "2024-05-17", "close": 18.36, "volume": 5383.0}, {"date": "2024-05-20", "close": 18.18, "volume": 8090.0}, {"date": "2024-05-21", "close": 18.3, "volume": 7133.0}, {"date": "2024-05-22", "close": 18.12, "volume": 8356.0}, {"date": "2024-05-23", "close": 18.1, "volume": 13131.0}, {"date": "2024-05-24", "close": 18.44, "volume": 14972.0}, {"date": "2024-05-28", "close": 17.81, "volume": 13403.0}, {"date": "2024-05-29", "close": 18.07, "volume": 29193.0}, {"date": "2024-05-30", "close": 18.57, "volume": 17763.0}, {"date": "2024-05-31", "close": 18.3, "volume": 3362.0}, {"date": "2024-06-03", "close": 18.05, "volume": 50814.0}, {"date": "2024-06-04", "close": 17.62, "volume": 15801.0}, {"date": "2024-06-05", "close": 17.57, "volume": 10547.0}, {"date": "2024-06-06", "close": 17.0, "volume": 17412.0}, {"date": "2024-06-07", "close": 16.42, "volume": 10341.0}, {"date": "2024-06-10", "close": 15.95, "volume": 16414.0}, {"date": "2024-06-11", "close": 15.53, "volume": 17993.0}, {"date": "2024-06-12", "close": 16.5, "volume": 24902.0}, {"date": "2024-06-13", "close": 16.27, "volume": 20462.0}, {"date": "2024-06-14", "close": 16.86, "volume": 27500.0}, {"date": "2024-06-17", "close": 16.21, "volume": 27832.0}, {"date": "2024-06-18", "close": 15.7, "volume": 20604.0}, {"date": "2024-06-20", "close": 16.09, "volume": 28806.0}, {"date": "2024-06-21", "close": 16.02, "volume": 28721.0}, {"date": "2024-06-24", "close": 15.51, "volume": 27376.0}, {"date": "2024-06-25", "close": 14.4, "volume": 31884.0}, {"date": "2024-06-26", "close": 15.59, "volume": 47340.0}, {"date": "2024-06-27", "close": 15.72, "volume": 13426.0}, {"date": "2024-06-28", "close": 15.1, "volume": 27499.0}, {"date": "2024-07-01", "close": 14.51, "volume": 25275.0}, {"date": "2024-07-02", "close": 14.42, "volume": 24424.0}, {"date": "2024-07-03", "close": 14.67, "volume": 10629.0}, {"date": "2024-07-05", "close": 14.86, "volume": 15524.0}, {"date": "2024-07-08", "close": 14.51, "volume": 15991.0}, {"date": "2024-07-09", "close": 14.01, "volume": 10899.0}, {"date": "2024-07-10", "close": 14.25, "volume": 20667.0}, {"date": "2024-07-11", "close": 15.17, "volume": 34647.0}, {"date": "2024-07-12", "close": 15.7, "volume": 17477.0}, {"date": "2024-07-15", "close": 16.54, "volume": 64995.0}, {"date": "2024-07-16", "close": 18.29, "volume": 60560.0}, {"date": "2024-07-17", "close": 18.26, "volume": 18454.0}, {"date": "2024-07-18", "close": 16.87, "volume": 25427.0}, {"date": "2024-07-19", "close": 16.64, "volume": 13110.0}, {"date": "2024-07-22", "close": 17.7, "volume": 8508.0}, {"date": "2024-07-23", "close": 17.69, "volume": 14677.0}, {"date": "2024-07-24", "close": 17.08, "volume": 7035.0}, {"date": "2024-07-25", "close": 17.55, "volume": 9879.0}, {"date": "2024-07-26", "close": 17.28, "volume": 10329.0}, {"date": "2024-07-29", "close": 16.6, "volume": 17272.0}, {"date": "2024-07-30", "close": 16.23, "volume": 14450.0}, {"date": "2024-07-31", "close": 16.9, "volume": 40180.0}, {"date": "2024-08-01", "close": 17.1, "volume": 21766.0}, {"date": "2024-08-02", "close": 16.82, "volume": 16442.0}, {"date": "2024-08-05", "close": 16.85, "volume": 17036.0}, {"date": "2024-08-06", "close": 16.86, "volume": 13017.0}, {"date": "2024-08-07", "close": 16.86, "volume": 17457.0}, {"date": "2024-08-08", "close": 16.95, "volume": 21333.0}, {"date": "2024-08-09", "close": 15.35, "volume": 124240.0}, {"date": "2024-08-12", "close": 14.85, "volume": 10695.0}, {"date": "2024-08-13", "close": 14.53, "volume": 15523.0}, {"date": "2024-08-14", "close": 14.53, "volume": 34190.0}, {"date": "2024-08-15", "close": 14.51, "volume": 13878.0}, {"date": "2024-08-16", "close": 14.63, "volume": 14165.0}, {"date": "2024-08-19", "close": 14.55, "volume": 14659.0}, {"date": "2024-08-20", "close": 14.76, "volume": 13085.0}, {"date": "2024-08-21", "close": 14.76, "volume": 10288.0}, {"date": "2024-08-22", "close": 14.96, "volume": 8337.0}, {"date": "2024-08-23", "close": 14.98, "volume": 14695.0}, {"date": "2024-08-26", "close": 15.0, "volume": 10430.0}, {"date": "2024-08-27", "close": 14.99, "volume": 4406.0}, {"date": "2024-08-28", "close": 15.23, "volume": 8124.0}, {"date": "2024-08-29", "close": 15.3, "volume": 2864.0}, {"date": "2024-08-30", "close": 15.05, "volume": 7656.0}, {"date": "2024-09-03", "close": 14.86, "volume": 11132.0}, {"date": "2024-09-04", "close": 14.8, "volume": 6554.0}, {"date": "2024-09-05", "close": 14.75, "volume": 4217.0}, {"date": "2024-09-06", "close": 14.47, "volume": 27712.0}, {"date": "2024-09-09", "close": 14.39, "volume": 7067.0}, {"date": "2024-09-10", "close": 14.49, "volume": 5913.0}, {"date": "2024-09-11", "close": 14.95, "volume": 9477.0}, {"date": "2024-09-12", "close": 14.03, "volume": 23988.0}, {"date": "2024-09-13", "close": 14.86, "volume": 5717.0}, {"date": "2024-09-16", "close": 14.54, "volume": 9704.0}, {"date": "2024-09-17", "close": 13.91, "volume": 16033.0}, {"date": "2024-09-18", "close": 13.75, "volume": 27193.0}, {"date": "2024-09-19", "close": 14.26, "volume": 16244.0}, {"date": "2024-09-20", "close": 15.03, "volume": 35393.0}, {"date": "2024-09-23", "close": 15.2, "volume": 14301.0}, {"date": "2024-09-24", "close": 15.4, "volume": 22888.0}, {"date": "2024-09-25", "close": 15.23, "volume": 13148.0}, {"date": "2024-09-26", "close": 16.12, "volume": 11738.0}, {"date": "2024-09-27", "close": 15.68, "volume": 6229.0}, {"date": "2024-09-30", "close": 16.02, "volume": 7452.0}, {"date": "2024-10-01", "close": 15.5, "volume": 6791.0}, {"date": "2024-10-02", "close": 16.0999, "volume": 6095.0}, {"date": "2024-10-03", "close": 15.96, "volume": 3030.0}, {"date": "2024-10-04", "close": 15.94, "volume": 11664.0}, {"date": "2024-10-07", "close": 16.21, "volume": 20623.0}, {"date": "2024-10-08", "close": 16.04, "volume": 13289.0}, {"date": "2024-10-09", "close": 15.97, "volume": 10864.0}, {"date": "2024-10-10", "close": 15.87, "volume": 5538.0}, {"date": "2024-10-11", "close": 15.57, "volume": 6592.0}, {"date": "2024-10-14", "close": 15.34, "volume": 3381.0}, {"date": "2024-10-15", "close": 14.6, "volume": 9838.0}, {"date": "2024-10-16", "close": 15.21, "volume": 7305.0}, {"date": "2024-10-17", "close": 15.34, "volume": 27077.0}, {"date": "2024-10-18", "close": 14.99, "volume": 3823.0}, {"date": "2024-10-21", "close": 14.11, "volume": 14160.0}, {"date": "2024-10-22", "close": 14.1, "volume": 7559.0}, {"date": "2024-10-23", "close": 14.43, "volume": 5663.0}, {"date": "2024-10-24", "close": 14.24, "volume": 11659.0}, {"date": "2024-10-25", "close": 14.24, "volume": 7380.0}, {"date": "2024-10-28", "close": 14.08, "volume": 13404.0}, {"date": "2024-10-29", "close": 14.0, "volume": 5033.0}, {"date": "2024-10-30", "close": 14.35, "volume": 17435.0}, {"date": "2024-10-31", "close": 13.95, "volume": 14834.0}, {"date": "2024-11-01", "close": 14.35, "volume": 9596.0}, {"date": "2024-11-04", "close": 14.06, "volume": 7378.0}, {"date": "2024-11-05", "close": 14.14, "volume": 10802.0}, {"date": "2024-11-06", "close": 15.11, "volume": 12012.0}, {"date": "2024-11-07", "close": 14.25, "volume": 6383.0}, {"date": "2024-11-08", "close": 14.69, "volume": 5616.0}, {"date": "2024-11-11", "close": 14.85, "volume": 8889.0}, {"date": "2024-11-12", "close": 14.65, "volume": 8935.0}, {"date": "2024-11-13", "close": 14.14, "volume": 22075.0}, {"date": "2024-11-14", "close": 14.69, "volume": 12701.0}, {"date": "2024-11-15", "close": 14.47, "volume": 5287.0}, {"date": "2024-11-18", "close": 13.86, "volume": 8195.0}, {"date": "2024-11-19", "close": 13.76, "volume": 6926.0}, {"date": "2024-11-20", "close": 14.02, "volume": 11555.0}, {"date": "2024-11-21", "close": 13.56, "volume": 22797.0}, {"date": "2024-11-22", "close": 15.08, "volume": 15968.0}, {"date": "2024-11-25", "close": 15.05, "volume": 11708.0}, {"date": "2024-11-26", "close": 15.1, "volume": 4940.0}, {"date": "2024-11-27", "close": 14.8, "volume": 9168.0}, {"date": "2024-11-29", "close": 15.23, "volume": 3561.0}, {"date": "2024-12-02", "close": 16.63, "volume": 34674.0}, {"date": "2024-12-03", "close": 15.89, "volume": 11558.0}, {"date": "2024-12-04", "close": 16.28, "volume": 7222.0}, {"date": "2024-12-05", "close": 16.96, "volume": 22908.0}, {"date": "2024-12-06", "close": 17.67, "volume": 9163.0}, {"date": "2024-12-09", "close": 17.99, "volume": 11609.0}, {"date": "2024-12-10", "close": 17.24, "volume": 11821.0}, {"date": "2024-12-11", "close": 16.45, "volume": 9241.0}, {"date": "2024-12-12", "close": 15.89, "volume": 7950.0}, {"date": "2024-12-13", "close": 15.77, "volume": 8917.0}, {"date": "2024-12-16", "close": 15.48, "volume": 7853.0}, {"date": "2024-12-17", "close": 15.6, "volume": 14913.0}, {"date": "2024-12-18", "close": 15.78, "volume": 9054.0}, {"date": "2024-12-19", "close": 16.02, "volume": 5967.0}, {"date": "2024-12-20", "close": 16.47, "volume": 12750.0}, {"date": "2024-12-23", "close": 15.93, "volume": 9420.0}, {"date": "2024-12-24", "close": 15.85, "volume": 988.0}, {"date": "2024-12-26", "close": 15.86, "volume": 5512.0}, {"date": "2024-12-27", "close": 15.57, "volume": 5700.0}, {"date": "2024-12-30", "close": 15.06, "volume": 5548.0}, {"date": "2024-12-31", "close": 15.29, "volume": 5246.0}, {"date": "2025-01-02", "close": 14.9, "volume": 8295.0}, {"date": "2025-01-03", "close": 15.2, "volume": 12197.0}, {"date": "2025-01-06", "close": 15.19, "volume": 10291.0}, {"date": "2025-01-07", "close": 15.23, "volume": 4566.0}, {"date": "2025-01-08", "close": 15.01, "volume": 5784.0}, {"date": "2025-01-10", "close": 14.86, "volume": 4282.0}, {"date": "2025-01-13", "close": 14.5, "volume": 10107.0}, {"date": "2025-01-14", "close": 13.96, "volume": 8392.0}, {"date": "2025-01-15", "close": 14.2, "volume": 16936.0}, {"date": "2025-01-16", "close": 13.95, "volume": 16164.0}, {"date": "2025-01-17", "close": 13.95, "volume": 21000.0}, {"date": "2025-01-21", "close": 14.42, "volume": 14325.0}, {"date": "2025-01-22", "close": 14.08, "volume": 12342.0}, {"date": "2025-01-23", "close": 14.27, "volume": 27849.0}, {"date": "2025-01-24", "close": 14.27, "volume": 10294.0}, {"date": "2025-01-27", "close": 13.96, "volume": 19685.0}, {"date": "2025-01-28", "close": 13.96, "volume": 8363.0}, {"date": "2025-01-29", "close": 14.45, "volume": 9891.0}, {"date": "2025-01-30", "close": 13.96, "volume": 9428.0}, {"date": "2025-01-31", "close": 15.17, "volume": 49355.0}, {"date": "2025-02-03", "close": 15.3, "volume": 14055.0}, {"date": "2025-02-04", "close": 16.06, "volume": 17719.0}, {"date": "2025-02-05", "close": 16.69, "volume": 24568.0}, {"date": "2025-02-06", "close": 16.98, "volume": 8849.0}, {"date": "2025-02-07", "close": 16.95, "volume": 7370.0}, {"date": "2025-02-10", "close": 16.8, "volume": 20262.0}, {"date": "2025-02-11", "close": 17.18, "volume": 17751.0}, {"date": "2025-02-12", "close": 16.96, "volume": 43792.0}, {"date": "2025-02-13", "close": 16.9, "volume": 18458.0}, {"date": "2025-02-14", "close": 17.5, "volume": 25254.0}, {"date": "2025-02-18", "close": 16.87, "volume": 14013.0}, {"date": "2025-02-19", "close": 16.88, "volume": 15904.0}, {"date": "2025-02-20", "close": 16.88, "volume": 7303.0}, {"date": "2025-02-21", "close": 16.82, "volume": 5999.0}, {"date": "2025-02-24", "close": 15.1, "volume": 15403.0}, {"date": "2025-02-25", "close": 16.68, "volume": 13271.0}, {"date": "2025-02-26", "close": 16.85, "volume": 30992.0}, {"date": "2025-02-27", "close": 16.77, "volume": 6707.0}, {"date": "2025-02-28", "close": 16.41, "volume": 8760.0}, {"date": "2025-03-03", "close": 15.8, "volume": 13264.0}, {"date": "2025-03-04", "close": 15.51, "volume": 15022.0}, {"date": "2025-03-05", "close": 15.6, "volume": 12060.0}, {"date": "2025-03-06", "close": 15.79, "volume": 43356.0}, {"date": "2025-03-07", "close": 15.59, "volume": 6441.0}, {"date": "2025-03-10", "close": 15.3, "volume": 12728.0}, {"date": "2025-03-11", "close": 15.12, "volume": 14175.0}, {"date": "2025-03-12", "close": 15.47, "volume": 18348.0}, {"date": "2025-03-13", "close": 15.54, "volume": 25356.0}, {"date": "2025-03-14", "close": 16.5, "volume": 10690.0}, {"date": "2025-03-17", "close": 16.3, "volume": 12694.0}, {"date": "2025-03-18", "close": 16.32, "volume": 20121.0}, {"date": "2025-03-19", "close": 17.19, "volume": 17218.0}, {"date": "2025-03-20", "close": 17.2, "volume": 14686.0}, {"date": "2025-03-21", "close": 17.2, "volume": 17192.0}, {"date": "2025-03-24", "close": 16.17, "volume": 8818.0}, {"date": "2025-03-25", "close": 15.53, "volume": 17986.0}, {"date": "2025-03-26", "close": 14.6, "volume": 31312.0}, {"date": "2025-03-27", "close": 15.7, "volume": 16482.0}, {"date": "2025-03-28", "close": 15.08, "volume": 12317.0}, {"date": "2025-03-31", "close": 14.89, "volume": 6747.0}, {"date": "2025-04-01", "close": 14.39, "volume": 22708.0}, {"date": "2025-04-02", "close": 14.71, "volume": 11642.0}, {"date": "2025-04-03", "close": 14.69, "volume": 22402.0}, {"date": "2025-04-04", "close": 13.83, "volume": 124949.0}, {"date": "2025-04-07", "close": 13.97, "volume": 37010.0}, {"date": "2025-04-08", "close": 13.71, "volume": 10369.0}, {"date": "2025-04-09", "close": 14.37, "volume": 17166.0}, {"date": "2025-04-10", "close": 15.14, "volume": 16214.0}, {"date": "2025-04-11", "close": 15.5, "volume": 12945.0}, {"date": "2025-04-14", "close": 15.72, "volume": 28456.0}, {"date": "2025-04-15", "close": 16.09, "volume": 9840.0}, {"date": "2025-04-16", "close": 16.79, "volume": 21886.0}, {"date": "2025-04-17", "close": 17.07, "volume": 35669.0}, {"date": "2025-04-21", "close": 16.77, "volume": 17396.0}, {"date": "2025-04-22", "close": 17.0, "volume": 20562.0}, {"date": "2025-04-23", "close": 17.06, "volume": 25272.0}, {"date": "2025-04-24", "close": 17.05, "volume": 16070.0}, {"date": "2025-04-25", "close": 17.15, "volume": 10765.0}, {"date": "2025-04-28", "close": 17.22, "volume": 14654.0}, {"date": "2025-04-29", "close": 17.15, "volume": 30767.0}, {"date": "2025-04-30", "close": 17.21, "volume": 14925.0}, {"date": "2025-05-01", "close": 17.24, "volume": 17451.0}, {"date": "2025-05-02", "close": 17.55, "volume": 29622.0}, {"date": "2025-05-05", "close": 17.51, "volume": 11432.0}, {"date": "2025-05-06", "close": 15.2, "volume": 52163.0}, {"date": "2025-05-07", "close": 16.02, "volume": 12017.0}, {"date": "2025-05-08", "close": 16.17, "volume": 6462.0}, {"date": "2025-05-09", "close": 15.8, "volume": 5471.0}, {"date": "2025-05-12", "close": 16.07, "volume": 16427.0}, {"date": "2025-05-13", "close": 15.81, "volume": 8797.0}, {"date": "2025-05-14", "close": 16.305, "volume": 27508.0}, {"date": "2025-05-15", "close": 16.1, "volume": 23999.0}, {"date": "2025-05-16", "close": 16.35, "volume": 9872.0}, {"date": "2025-05-19", "close": 16.63, "volume": 10887.0}, {"date": "2025-05-20", "close": 16.51, "volume": 6061.0}, {"date": "2025-05-21", "close": 16.29, "volume": 8520.0}, {"date": "2025-05-22", "close": 16.03, "volume": 11959.0}, {"date": "2025-05-23", "close": 16.27, "volume": 5817.0}, {"date": "2025-05-27", "close": 15.76, "volume": 17714.0}, {"date": "2025-05-28", "close": 16.05, "volume": 12960.0}, {"date": "2025-05-29", "close": 16.34, "volume": 17124.0}, {"date": "2025-05-30", "close": 16.2, "volume": 17998.0}, {"date": "2025-06-02", "close": 16.73, "volume": 54801.0}, {"date": "2025-06-03", "close": 16.81, "volume": 19250.0}, {"date": "2025-06-04", "close": 16.82, "volume": 23826.0}, {"date": "2025-06-05", "close": 16.9, "volume": 32604.0}, {"date": "2025-06-06", "close": 16.86, "volume": 10041.0}, {"date": "2025-06-09", "close": 16.42, "volume": 17154.0}, {"date": "2025-06-10", "close": 16.64, "volume": 16228.0}, {"date": "2025-06-11", "close": 17.06, "volume": 14026.0}, {"date": "2025-06-12", "close": 17.0, "volume": 14595.0}, {"date": "2025-06-13", "close": 16.695, "volume": 30505.0}, {"date": "2025-06-16", "close": 16.61, "volume": 17744.0}, {"date": "2025-06-17", "close": 16.28, "volume": 24577.0}, {"date": "2025-06-18", "close": 16.51, "volume": 18717.0}, {"date": "2025-06-20", "close": 16.71, "volume": 19593.0}, {"date": "2025-06-23", "close": 16.2, "volume": 25906.0}, {"date": "2025-06-24", "close": 16.46, "volume": 19398.0}, {"date": "2025-06-25", "close": 16.0, "volume": 20388.0}, {"date": "2025-06-26", "close": 16.33, "volume": 23189.0}, {"date": "2025-06-27", "close": 16.08, "volume": 762417.0}, {"date": "2025-06-30", "close": 16.56, "volume": 64286.0}, {"date": "2025-07-01", "close": 16.465, "volume": 23535.0}, {"date": "2025-07-02", "close": 16.495, "volume": 16257.0}, {"date": "2025-07-03", "close": 16.67, "volume": 9662.0}, {"date": "2025-07-07", "close": 16.47, "volume": 23591.0}, {"date": "2025-07-08", "close": 16.71, "volume": 30963.0}, {"date": "2025-07-09", "close": 16.9, "volume": 8552.0}, {"date": "2025-07-10", "close": 17.02, "volume": 26339.0}, {"date": "2025-07-11", "close": 16.55, "volume": 19605.0}, {"date": "2025-07-14", "close": 16.31, "volume": 13298.0}, {"date": "2025-07-15", "close": 15.87, "volume": 13871.0}, {"date": "2025-07-16", "close": 15.66, "volume": 26856.0}, {"date": "2025-07-17", "close": 15.52, "volume": 15184.0}, {"date": "2025-07-18", "close": 15.33, "volume": 20190.0}, {"date": "2025-07-21", "close": 15.95, "volume": 34132.0}, {"date": "2025-07-22", "close": 16.13, "volume": 28999.0}, {"date": "2025-07-23", "close": 16.22, "volume": 11287.0}, {"date": "2025-07-24", "close": 15.74, "volume": 10438.0}, {"date": "2025-07-25", "close": 15.48, "volume": 12045.0}, {"date": "2025-07-28", "close": 15.22, "volume": 13907.0}, {"date": "2025-07-29", "close": 15.565, "volume": 23115.0}, {"date": "2025-07-30", "close": 15.5, "volume": 16485.0}, {"date": "2025-07-31", "close": 15.16, "volume": 9695.0}, {"date": "2025-08-01", "close": 14.94, "volume": 22223.0}, {"date": "2025-08-04", "close": 14.92, "volume": 11075.0}, {"date": "2025-08-05", "close": 15.06, "volume": 30988.0}, {"date": "2025-08-06", "close": 15.17, "volume": 7411.0}, {"date": "2025-08-07", "close": 15.43, "volume": 16541.0}, {"date": "2025-08-08", "close": 16.04, "volume": 27942.0}, {"date": "2025-08-11", "close": 17.41, "volume": 64228.0}, {"date": "2025-08-12", "close": 17.5, "volume": 68602.0}, {"date": "2025-08-13", "close": 17.6, "volume": 36955.0}, {"date": "2025-08-14", "close": 17.44, "volume": 18686.0}, {"date": "2025-08-15", "close": 16.89, "volume": 12210.0}, {"date": "2025-08-18", "close": 17.5, "volume": 20848.0}, {"date": "2025-08-19", "close": 17.13, "volume": 23878.0}, {"date": "2025-08-20", "close": 16.92, "volume": 10378.0}, {"date": "2025-08-21", "close": 17.5, "volume": 37350.0}, {"date": "2025-08-22", "close": 17.53, "volume": 51349.0}, {"date": "2025-08-25", "close": 18.58, "volume": 79282.0}, {"date": "2025-08-26", "close": 18.83, "volume": 33746.0}, {"date": "2025-08-27", "close": 18.99, "volume": 22022.0}, {"date": "2025-08-28", "close": 19.03, "volume": 7038.0}, {"date": "2025-08-29", "close": 19.09, "volume": 18776.0}, {"date": "2025-09-02", "close": 21.85, "volume": 69626.0}, {"date": "2025-09-03", "close": 21.15, "volume": 33924.0}, {"date": "2025-09-04", "close": 21.15, "volume": 19099.0}, {"date": "2025-09-05", "close": 21.72, "volume": 26749.0}, {"date": "2025-09-08", "close": 22.62, "volume": 38111.0}, {"date": "2025-09-09", "close": 22.34, "volume": 52319.0}, {"date": "2025-09-10", "close": 21.76, "volume": 22480.0}, {"date": "2025-09-11", "close": 21.38, "volume": 19959.0}, {"date": "2025-09-12", "close": 21.13, "volume": 10702.0}, {"date": "2025-09-15", "close": 22.27, "volume": 27494.0}, {"date": "2025-09-16", "close": 21.905, "volume": 17371.0}, {"date": "2025-09-17", "close": 21.32, "volume": 18365.0}, {"date": "2025-09-18", "close": 21.92, "volume": 9275.0}, {"date": "2025-09-19", "close": 22.7, "volume": 118579.0}, {"date": "2025-09-22", "close": 22.06, "volume": 38593.0}, {"date": "2025-09-23", "close": 22.2, "volume": 22874.0}, {"date": "2025-09-24", "close": 22.29, "volume": 24274.0}, {"date": "2025-09-25", "close": 21.9, "volume": 14203.0}, {"date": "2025-09-26", "close": 22.26, "volume": 14676.0}, {"date": "2025-09-29", "close": 22.23, "volume": 30274.0}, {"date": "2025-09-30", "close": 21.895, "volume": 13021.0}, {"date": "2025-10-01", "close": 22.13, "volume": 12571.0}, {"date": "2025-10-02", "close": 20.91, "volume": 13598.0}, {"date": "2025-10-03", "close": 21.13, "volume": 12072.0}, {"date": "2025-10-06", "close": 20.57, "volume": 17012.0}, {"date": "2025-10-07", "close": 20.29, "volume": 20966.0}, {"date": "2025-10-08", "close": 21.14, "volume": 20655.0}, {"date": "2025-10-09", "close": 20.99, "volume": 21064.0}, {"date": "2025-10-10", "close": 19.83, "volume": 13875.0}, {"date": "2025-10-13", "close": 20.23, "volume": 19576.0}, {"date": "2025-10-14", "close": 20.34, "volume": 12354.0}, {"date": "2025-10-15", "close": 20.5, "volume": 8117.0}, {"date": "2025-10-16", "close": 20.14, "volume": 7284.0}, {"date": "2025-10-17", "close": 19.64, "volume": 11225.0}, {"date": "2025-10-20", "close": 19.95, "volume": 17098.0}, {"date": "2025-10-21", "close": 19.95, "volume": 10963.0}, {"date": "2025-10-22", "close": 19.87, "volume": 9866.0}, {"date": "2025-10-23", "close": 19.93, "volume": 8177.0}, {"date": "2025-10-24", "close": 21.24, "volume": 13582.0}, {"date": "2025-10-27", "close": 20.87, "volume": 13639.0}, {"date": "2025-10-28", "close": 20.91, "volume": 13628.0}, {"date": "2025-10-29", "close": 20.95, "volume": 14675.0}, {"date": "2025-10-30", "close": 20.83, "volume": 6509.0}, {"date": "2025-10-31", "close": 21.24, "volume": 10519.0}, {"date": "2025-11-03", "close": 22.37, "volume": 27231.0}, {"date": "2025-11-04", "close": 21.03, "volume": 21056.0}, {"date": "2025-11-05", "close": 21.68, "volume": 13255.0}, {"date": "2025-11-06", "close": 21.24, "volume": 16007.0}, {"date": "2025-11-07", "close": 21.03, "volume": 9897.0}, {"date": "2025-11-10", "close": 21.95, "volume": 19416.0}, {"date": "2025-11-11", "close": 20.67, "volume": 16465.0}, {"date": "2025-11-12", "close": 22.1, "volume": 60119.0}, {"date": "2025-11-13", "close": 22.37, "volume": 42613.0}, {"date": "2025-11-14", "close": 22.62, "volume": 19187.0}, {"date": "2025-11-17", "close": 20.49, "volume": 38269.0}, {"date": "2025-11-18", "close": 20.26, "volume": 21908.0}, {"date": "2025-11-19", "close": 19.88, "volume": 22493.0}, {"date": "2025-11-20", "close": 19.33, "volume": 14799.0}, {"date": "2025-11-21", "close": 19.68, "volume": 21744.0}, {"date": "2025-11-24", "close": 19.3, "volume": 18650.0}, {"date": "2025-11-25", "close": 19.73, "volume": 17947.0}, {"date": "2025-11-26", "close": 19.86, "volume": 18752.0}, {"date": "2025-11-28", "close": 20.29, "volume": 20299.0}, {"date": "2025-12-01", "close": 18.56, "volume": 41706.0}, {"date": "2025-12-02", "close": 18.76, "volume": 14814.0}, {"date": "2025-12-03", "close": 19.59, "volume": 26504.0}, {"date": "2025-12-04", "close": 19.62, "volume": 10081.0}, {"date": "2025-12-05", "close": 19.52, "volume": 6158.0}, {"date": "2025-12-08", "close": 19.05, "volume": 12544.0}, {"date": "2025-12-09", "close": 18.37, "volume": 42211.0}, {"date": "2025-12-10", "close": 18.78, "volume": 68828.0}, {"date": "2025-12-11", "close": 20.23, "volume": 27252.0}, {"date": "2025-12-12", "close": 20.41, "volume": 14103.0}, {"date": "2025-12-15", "close": 21.2, "volume": 21684.0}, {"date": "2025-12-16", "close": 21.5, "volume": 18897.0}, {"date": "2025-12-17", "close": 21.34, "volume": 27310.0}, {"date": "2025-12-18", "close": 21.42, "volume": 21066.0}, {"date": "2025-12-19", "close": 21.41, "volume": 42878.0}, {"date": "2025-12-22", "close": 20.52, "volume": 9010.0}, {"date": "2025-12-23", "close": 20.59, "volume": 6894.0}, {"date": "2025-12-24", "close": 20.79, "volume": 4175.0}, {"date": "2025-12-26", "close": 20.67, "volume": 11244.0}, {"date": "2025-12-29", "close": 20.84, "volume": 9762.0}, {"date": "2025-12-30", "close": 20.92, "volume": 11600.0}, {"date": "2025-12-31", "close": 20.49, "volume": 6047.0}, {"date": "2026-01-02", "close": 20.24, "volume": 12422.0}, {"date": "2026-01-05", "close": 20.16, "volume": 9396.0}, {"date": "2026-01-06", "close": 20.13, "volume": 12966.0}, {"date": "2026-01-07", "close": 19.41, "volume": 14657.0}, {"date": "2026-01-08", "close": 19.51, "volume": 16821.0}, {"date": "2026-01-09", "close": 19.69, "volume": 13088.0}, {"date": "2026-01-12", "close": 19.49, "volume": 16177.0}, {"date": "2026-01-13", "close": 19.51, "volume": 17900.0}, {"date": "2026-01-14", "close": 19.99, "volume": 9402.0}, {"date": "2026-01-15", "close": 20.42, "volume": 9343.0}, {"date": "2026-01-16", "close": 19.4, "volume": 11144.0}, {"date": "2026-01-20", "close": 19.0, "volume": 11816.0}, {"date": "2026-01-21", "close": 19.59, "volume": 9716.0}, {"date": "2026-01-22", "close": 19.65, "volume": 16516.0}, {"date": "2026-01-23", "close": 19.41, "volume": 7335.0}, {"date": "2026-01-26", "close": 18.75, "volume": 26028.0}, {"date": "2026-01-27", "close": 18.68, "volume": 18157.0}, {"date": "2026-01-28", "close": 18.62, "volume": 20595.0}, {"date": "2026-01-29", "close": 19.63, "volume": 10334.0}, {"date": "2026-01-30", "close": 19.63, "volume": 14143.0}, {"date": "2026-02-02", "close": 20.5, "volume": 20956.0}, {"date": "2026-02-03", "close": 20.55, "volume": 9526.0}, {"date": "2026-02-04", "close": 20.62, "volume": 14585.0}, {"date": "2026-02-05", "close": 20.08, "volume": 22287.0}, {"date": "2026-02-06", "close": 20.14, "volume": 19975.0}, {"date": "2026-02-09", "close": 19.75, "volume": 17763.0}, {"date": "2026-02-10", "close": 21.31, "volume": 74434.0}, {"date": "2026-02-11", "close": 21.03, "volume": 46804.0}, {"date": "2026-02-12", "close": 20.4, "volume": 18402.0}, {"date": "2026-02-13", "close": 19.34, "volume": 11572.0}, {"date": "2026-02-17", "close": 18.88, "volume": 21905.0}, {"date": "2026-02-18", "close": 18.58, "volume": 39578.0}, {"date": "2026-02-19", "close": 18.24, "volume": 50513.0}, {"date": "2026-02-20", "close": 18.05, "volume": 44956.0}, {"date": "2026-02-23", "close": 18.43, "volume": 29918.0}, {"date": "2026-02-24", "close": 18.33, "volume": 12820.0}, {"date": "2026-02-25", "close": 18.61, "volume": 21262.0}, {"date": "2026-02-26", "close": 18.67, "volume": 14542.0}, {"date": "2026-02-27", "close": 18.61, "volume": 32205.0}, {"date": "2026-03-02", "close": 18.7, "volume": 26425.0}, {"date": "2026-03-03", "close": 18.52, "volume": 24843.0}, {"date": "2026-03-04", "close": 19.31, "volume": 19437.0}, {"date": "2026-03-05", "close": 18.66, "volume": 16519.0}, {"date": "2026-03-06", "close": 18.38, "volume": 27670.0}, {"date": "2026-03-09", "close": 18.06, "volume": 35937.0}, {"date": "2026-03-10", "close": 17.68, "volume": 35023.0}, {"date": "2026-03-11", "close": 17.44, "volume": 31846.0}, {"date": "2026-03-12", "close": 17.02, "volume": 35630.0}, {"date": "2026-03-13", "close": 17.01, "volume": 35228.0}, {"date": "2026-03-16", "close": 17.24, "volume": 17093.0}, {"date": "2026-03-17", "close": 17.64, "volume": 20239.0}, {"date": "2026-03-18", "close": 17.06, "volume": 91457.0}, {"date": "2026-03-19", "close": 17.08, "volume": 26215.0}, {"date": "2026-03-20", "close": 17.4, "volume": 44948.0}, {"date": "2026-03-23", "close": 18.0, "volume": 43470.0}, {"date": "2026-03-24", "close": 18.35, "volume": 18757.0}, {"date": "2026-03-25", "close": 17.99, "volume": 25784.0}, {"date": "2026-03-26", "close": 18.01, "volume": 18538.0}, {"date": "2026-03-27", "close": 17.83, "volume": 22397.0}, {"date": "2026-03-30", "close": 17.79, "volume": 20642.0}, {"date": "2026-03-31", "close": 17.72, "volume": 26976.0}, {"date": "2026-04-01", "close": 17.31, "volume": 25080.0}, {"date": "2026-04-02", "close": 17.25, "volume": 34703.0}, {"date": "2026-04-06", "close": 17.4, "volume": 19655.0}, {"date": "2026-04-07", "close": 17.3, "volume": 21623.0}, {"date": "2026-04-08", "close": 18.02, "volume": 17795.0}, {"date": "2026-04-09", "close": 18.1, "volume": 40788.0}, {"date": "2026-04-10", "close": 18.3, "volume": 11536.0}, {"date": "2026-04-13", "close": 18.84, "volume": 33239.0}, {"date": "2026-04-14", "close": 18.66, "volume": 19520.0}, {"date": "2026-04-15", "close": 19.11, "volume": 41542.0}, {"date": "2026-04-16", "close": 18.93, "volume": 34049.0}, {"date": "2026-04-17", "close": 19.38, "volume": 28407.0}, {"date": "2026-04-20", "close": 19.55, "volume": 12824.0}, {"date": "2026-04-21", "close": 18.86, "volume": 15530.0}, {"date": "2026-04-22", "close": 19.32, "volume": 64196.0}, {"date": "2026-04-23", "close": 19.705, "volume": 18358.0}, {"date": "2026-04-24", "close": 20.52, "volume": 40567.0}, {"date": "2026-04-27", "close": 19.72, "volume": 20452.0}, {"date": "2026-04-28", "close": 20.35, "volume": 24830.0}, {"date": "2026-04-29", "close": 19.9, "volume": 26855.0}, {"date": "2026-04-30", "close": 20.59, "volume": 15442.0}, {"date": "2026-05-01", "close": 20.57, "volume": 8862.0}, {"date": "2026-05-04", "close": 20.46, "volume": 29059.0}, {"date": "2026-05-05", "close": 20.89, "volume": 22276.0}, {"date": "2026-05-06", "close": 21.04, "volume": 18160.0}, {"date": "2026-05-07", "close": 21.03, "volume": 29188.0}, {"date": "2026-05-08", "close": 21.65, "volume": 16836.0}, {"date": "2026-05-11", "close": 21.43, "volume": 14981.0}, {"date": "2026-05-12", "close": 21.51, "volume": 106774.0}, {"date": "2026-05-13", "close": 21.79, "volume": 57769.0}, {"date": "2026-05-14", "close": 20.9, "volume": 12981.0}, {"date": "2026-05-15", "close": 20.6, "volume": 29963.0}, {"date": "2026-05-18", "close": 20.43, "volume": 25933.0}, {"date": "2026-05-19", "close": 20.73, "volume": 15060.0}, {"date": "2026-05-20", "close": 20.8, "volume": 15764.0}, {"date": "2026-05-21", "close": 20.53, "volume": 15908.0}, {"date": "2026-05-22", "close": 20.68, "volume": 14797.0}, {"date": "2026-05-26", "close": 22.9, "volume": 46240.0}, {"date": "2026-05-27", "close": 23.73, "volume": 40187.0}, {"date": "2026-05-28", "close": 23.69, "volume": 68749.0}, {"date": "2026-05-29", "close": 23.38, "volume": 29296.0}, {"date": "2026-06-01", "close": 23.77, "volume": 26167.0}, {"date": "2026-06-02", "close": 24.38, "volume": 17744.0}, {"date": "2026-06-03", "close": 23.89, "volume": 25957.0}, {"date": "2026-06-04", "close": 24.37, "volume": 19746.0}, {"date": "2026-06-05", "close": 24.4, "volume": 20587.0}, {"date": "2026-06-08", "close": 24.66, "volume": 41090.0}, {"date": "2026-06-09", "close": 25.24, "volume": 26028.0}, {"date": "2026-06-10", "close": 25.55, "volume": 65527.0}, {"date": "2026-06-11", "close": 26.38, "volume": 47565.0}, {"date": "2026-06-12", "close": 34.72, "volume": 325543.0}, {"date": "2026-06-15", "close": 34.87, "volume": 137545.0}, {"date": "2026-06-16", "close": 34.86, "volume": 128409.0}, {"date": "2026-06-17", "close": 36.07, "volume": 89398.0}, {"date": "2026-06-18", "close": 37.42, "volume": 162334.0}, {"date": "2026-06-22", "close": 37.15, "volume": 58323.0}, {"date": "2026-06-23", "close": 35.28, "volume": 109543.0}, {"date": "2026-06-24", "close": 33.74, "volume": 52651.0}, {"date": "2026-06-25", "close": 33.71, "volume": 55216.0}, {"date": "2026-06-26", "close": 34.43, "volume": 225092.0}, {"date": "2026-06-29", "close": 32.43, "volume": 57696.0}, {"date": "2026-06-30", "close": 32.18, "volume": 58735.0}, {"date": "2026-07-01", "close": 35.03, "volume": 288132.0}, {"date": "2026-07-02", "close": 33.62, "volume": 106442.0}, {"date": "2026-07-06", "close": 33.52, "volume": 90369.0}, {"date": "2026-07-07", "close": 32.39, "volume": 56750.0}, {"date": "2026-07-08", "close": 32.58, "volume": 70860.0}, {"date": "2026-07-09", "close": 34.08, "volume": 60905.0}, {"date": "2026-07-10", "close": 34.26, "volume": 45088.0}, {"date": "2026-07-13", "close": 34.51, "volume": 152630.0}, {"date": "2026-07-14", "close": 35.0, "volume": 267313.0}, {"date": "2026-07-15", "close": 35.47, "volume": 118265.0}, {"date": "2026-07-16", "close": 35.02, "volume": 49666.0}, {"date": "2026-07-17", "close": 34.09, "volume": 51814.0}, {"date": "2026-07-20", "close": 33.97, "volume": 56599.0}, {"date": "2026-07-21", "close": 32.8, "volume": 121927.0}, {"date": "2026-07-22", "close": 32.99, "volume": 74646.0}, {"date": "2026-07-23", "close": 34.06, "volume": 55439.0}, {"date": "2026-07-24", "close": 35.6, "volume": 44010.0}, {"date": "2026-07-27", "close": 35.86, "volume": 86214.0}, {"date": "2026-07-28", "close": 37.19, "volume": 96434.0}, {"date": "2026-07-29", "close": 34.34, "volume": 98625.0}, {"date": "2026-07-30", "close": 33.58, "volume": 37169.0}, {"date": "2026-07-31", "close": 33.25, "volume": 34128.0}, {"date": "2026-08-03", "close": 34.06, "volume": 48150.0}, {"date": "2026-08-04", "close": 35.37, "volume": 60617.0}, {"date": "2026-08-05", "close": 36.9, "volume": 44876.0}, {"date": "2026-08-06", "close": 37.72, "volume": 151628.0}, {"date": "2026-08-07", "close": 43.91, "volume": 288440.0}, {"date": "2026-08-10", "close": 43.475, "volume": 220939.0}, {"date": "2026-08-11", "close": 42.87, "volume": 68352.0}, {"date": "2026-08-12", "close": 44.95, "volume": 102946.0}, {"date": "2026-08-13", "close": 44.21, "volume": 92397.0}, {"date": "2026-08-14", "close": 45.85, "volume": 68263.0}, {"date": "2026-08-17", "close": 48.08, "volume": 98031.0}, {"date": "2026-08-18", "close": 46.02, "volume": 55919.0}, {"date": "2026-08-19", "close": 44.53, "volume": 65745.0}, {"date": "2026-08-20", "close": 42.54, "volume": 108064.0}, {"date": "2026-08-21", "close": 41.71, "volume": 107379.0}, {"date": "2026-08-24", "close": 42.05, "volume": 61699.0}, {"date": "2026-08-25", "close": 43.95, "volume": 48907.0}, {"date": "2026-08-26", "close": 42.23, "volume": 61149.0}, {"date": "2026-08-27", "close": 44.84, "volume": 54407.0}, {"date": "2026-08-28", "close": 43.72, "volume": 36377.0}, {"date": "2026-08-31", "close": 43.25, "volume": 45786.0}, {"date": "2026-09-01", "close": 43.95, "volume": 46380.0}, {"date": "2026-09-02", "close": 45.0, "volume": 77453.0}, {"date": "2026-09-03", "close": 45.36, "volume": 81746.0}, {"date": "2026-09-04", "close": 45.6, "volume": 39837.0}, {"date": "2026-09-08", "close": 45.2, "volume": 31140.0}, {"date": "2026-09-09", "close": 44.56, "volume": 28646.0}, {"date": "2026-09-10", "close": 44.5, "volume": 151335.0}, {"date": "2026-09-11", "close": 43.28, "volume": 54535.0}, {"date": "2026-09-14", "close": 41.38, "volume": 54674.0}, {"date": "2026-09-15", "close": 40.8, "volume": 70126.0}, {"date": "2026-09-16", "close": 40.46, "volume": 70418.0}, {"date": "2026-09-17", "close": 41.78, "volume": 36038.0}, {"date": "2026-09-18", "close": 41.21, "volume": 153920.0}, {"date": "2026-09-21", "close": 39.96, "volume": 46241.0}, {"date": "2026-09-22", "close": 40.39, "volume": 63993.0}, {"date": "2026-09-23", "close": 39.41, "volume": 39089.0}, {"date": "2026-09-24", "close": 39.47, "volume": 44416.0}, {"date": "2026-09-25", "close": 39.34, "volume": 36166.0}, {"date": "2026-09-28", "close": 39.42, "volume": 56376.0}, {"date": "2026-09-29", "close": 38.74, "volume": 43673.0}, {"date": "2026-09-30", "close": 38.2, "volume": 36080.0}, {"date": "2026-10-01", "close": 39.63, "volume": 57088.0}, {"date": "2026-10-02", "close": 41.08, "volume": 27469.0}, {"date": "2026-10-05", "close": 42.2, "volume": 36844.0}, {"date": "2026-10-06", "close": 42.275, "volume": 38762.0}, {"date": "2026-10-07", "close": 42.99, "volume": 36076.0}, {"date": "2026-10-08", "close": 41.85, "volume": 34268.0}, {"date": "2026-10-09", "close": 41.98, "volume": 26184.0}, {"date": "2026-10-12", "close": 42.42, "volume": 31016.0}, {"date": "2026-10-13", "close": 42.91, "volume": 29829.0}, {"date": "2026-10-14", "close": 41.97, "volume": 37269.0}, {"date": "2026-10-15", "close": 41.26, "volume": 45578.0}, {"date": "2026-10-16", "close": 40.48, "volume": 43396.0}, {"date": "2026-10-19", "close": 42.27, "volume": 48942.0}, {"date": "2026-10-20", "close": 42.5, "volume": 25483.0}, {"date": "2026-10-21", "close": 42.05, "volume": 43327.0}, {"date": "2026-10-22", "close": 40.63, "volume": 75490.0}, {"date": "2026-10-23", "close": 41.83, "volume": 49728.0}, {"date": "2026-10-26", "close": 41.5, "volume": 31119.0}, {"date": "2026-10-27", "close": 42.86, "volume": 29771.0}, {"date": "2026-10-28", "close": 42.82, "volume": 28826.0}, {"date": "2026-10-29", "close": 43.17, "volume": 42973.0}, {"date": "2026-10-30", "close": 42.16, "volume": 45856.0}], "refreshing": true}