{"ticker": "FTK", "overview": {"cik": "928054", "ticker": "FTK", "name": "FLOTEK INDUSTRIES INC/CN/", "industry": "Miscellaneous Chemical Products", "country": "United States", "sic": "2890", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000928054-26-000080", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000928054-26-000077", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000928054-26-000075", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0000928054-26-000073", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "FORM 3", "accession": "0000928054-26-000072", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0000928054-26-000069", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0000928054-26-000067", "price_sensitive": false}, {"form": "3", "date": "2026-07-09", "title": "FORM 3", "accession": "0000928054-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000928054-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000928054-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000928054-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000928054-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000928054-26-000051", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001429215-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0000928054-26-000049", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000928054-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000928054-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0000928054-26-000041", "price_sensitive": false}, {"form": "3", "date": "2026-04-06", "title": "FORM 3", "accession": "0000928054-26-000039", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0000928054-26-000035", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0000928054-26-000034", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0000928054-26-000033", "price_sensitive": false}, {"form": "11-K", "date": "2026-03-31", "title": "Form 11-K", "accession": "0000928054-26-000029", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-16", "title": "Annual report", "accession": "0000928054-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-03-16", "title": "Insider transaction", "accession": "0002067153-26-000005", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 1739999.9999999998, "sell_n": 0, "sell_sum": 0, "net": 1739999.9999999998, "insiders": 1, "first_date": "2022-12-28", "last_date": "2022-12-28"}, "metrics": {"ticker": "FTK", "has_prices": true, "as_of": "2026-08-07", "last": 35.42, "prev_close": 36.43, "change": -1.009999999999998, "change_pct": -0.02772440296458957, "session_volume": 529439.0, "vwap_5": 33.656885730316155, "vwap_20": 29.023230564769108, "vwap_60": 25.322016859294756, "vwap_250": 17.950446168640298, "high_52w": 36.43, "low_52w": 13.47, "avg_volume_20": 484536.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-108028", "src": "13DG", "ticker": "FTK", "cik": "928054", "company": "FLOTEK INDUSTRIES INC/CN/", "company_raw": "FLOTEK INDUSTRIES INC/CN/", "who": "Flotek Industries inc/cn/", "who_key": "FLOTEK INDUSTRIES INC/CN/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "FLOTEK INDUSTRIES INC/CN/ moves to a 54.5% activist stake in FTK", "source_url": "https://www.sec.gov/Archives/edgar/data/928054/0001104659-26-108028-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70065}, {"id": "0001104659-25-042788", "src": "INSIDERS", "ticker": "FTK", "cik": "928054", "company": "FLOTEK INDUSTRIES INC/CN/", "company_raw": "FLOTEK INDUSTRIES INC/CN/", "who": "ProFrac Holding Corp.", "who_key": "ProFrac Holding Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "10% owner files routine paperwork on FTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/928054/000110465925042788/0001104659-25-042788-index.htm", "trade_date": "2025-04-28", "timestamp": "2025-04-28", "mins": 797265}, {"id": "0000899243-23-006664", "src": "INSIDERS", "ticker": "FTK", "cik": "928054", "company": "FLOTEK INDUSTRIES INC/CN/", "company_raw": "FLOTEK INDUSTRIES INC/CN/", "who": "ProFrac Holding Corp.", "who_key": "ProFrac Holding Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1739999.9999999998, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "10% owner buys $1.7M more of FTK", "source_url": "https://www.sec.gov/Archives/edgar/data/928054/000089924323006664/0000899243-23-006664-index.htm", "trade_date": "2022-12-28", "timestamp": "2022-12-28", "mins": 2024145}, {"id": "0000899243-22-029972", "src": "INSIDERS", "ticker": "FTK", "cik": "928054", "company": "FLOTEK INDUSTRIES INC/CN/", "company_raw": "FLOTEK INDUSTRIES INC/CN/", "who": "ProFrac Holding Corp.", "who_key": "ProFrac Holding Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "10% owner files routine paperwork on FTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/928054/000089924322029972/0000899243-22-029972-index.htm", "trade_date": "2022-06-21", "timestamp": "2022-06-21", "mins": 2297745}, {"id": "0000899243-22-019116", "src": "INSIDERS", "ticker": "FTK", "cik": "928054", "company": "FLOTEK INDUSTRIES INC/CN/", "company_raw": "FLOTEK INDUSTRIES INC/CN/", "who": "ProFrac Holding Corp.", "who_key": "ProFrac Holding Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "10% owner files routine paperwork on FTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/928054/000089924322019116/0000899243-22-019116-index.htm", "trade_date": "2022-05-17", "timestamp": "2022-05-17", "mins": 2348145}], "recent_buys": [{"id": "0000899243-23-006664", "src": "INSIDERS", "ticker": "FTK", "cik": "928054", "company": "FLOTEK INDUSTRIES INC/CN/", "company_raw": "FLOTEK INDUSTRIES INC/CN/", "who": "ProFrac Holding Corp.", "who_key": "ProFrac Holding Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1739999.9999999998, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "10% owner buys $1.7M more of FTK", "source_url": "https://www.sec.gov/Archives/edgar/data/928054/000089924323006664/0000899243-23-006664-index.htm", "trade_date": "2022-12-28", "timestamp": "2022-12-28", "mins": 2024145}], "institutional": [{"id": "13DG-0001104659-26-108028", "src": "13DG", "ticker": "FTK", "cik": "928054", "company": "FLOTEK INDUSTRIES INC/CN/", "company_raw": "FLOTEK INDUSTRIES INC/CN/", "who": "Flotek Industries inc/cn/", "who_key": "FLOTEK INDUSTRIES INC/CN/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "FLOTEK INDUSTRIES INC/CN/ moves to a 54.5% activist stake in FTK", "source_url": "https://www.sec.gov/Archives/edgar/data/928054/0001104659-26-108028-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70065}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Flotek Industries, Inc. Common Stock", "new_value": "FLOTEK INDUSTRIES INC/CN/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000928054", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000928054", "applied": 1, "detected_at": "2026-10-24T19:03:57.359153"}]}, "key_people": [{"who": "ProFrac Holding Corp.", "who_key": "ProFrac Holding Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1739999.9999999998, "sold": 0, "net": 1739999.9999999998, "trades": 1, "top_score": 51.4, "lean": "buying", "history": [{"action": "BUY", "amount": 1739999.9999999998, "date": "2022-12-28", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/928054/000089924323006664/0000899243-23-006664-index.htm"}], "latest": {"action": "BUY", "amount": 1739999.9999999998, "date": "2022-12-28", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/928054/000089924323006664/0000899243-23-006664-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000928054-26-000080", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000928054-26-000077", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000928054-26-000075", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0000928054-26-000073", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "FORM 3", "accession": "0000928054-26-000072", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0000928054-26-000069", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0000928054-26-000067", "price_sensitive": false}, {"form": "3", "date": "2026-07-09", "title": "FORM 3", "accession": "0000928054-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000928054-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000928054-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000928054-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000928054-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000928054-26-000051", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001429215-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0000928054-26-000049", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000928054-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000928054-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0000928054-26-000041", "price_sensitive": false}, {"form": "3", "date": "2026-04-06", "title": "FORM 3", "accession": "0000928054-26-000039", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0000928054-26-000035", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0000928054-26-000034", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0000928054-26-000033", "price_sensitive": false}, {"form": "11-K", "date": "2026-03-31", "title": "Form 11-K", "accession": "0000928054-26-000029", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-16", "title": "Annual report", "accession": "0000928054-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-03-16", "title": "Insider transaction", "accession": "0002067153-26-000005", "price_sensitive": false}], "performance": {"ticker": "FTK", "has_prices": true, "summary": {"n": 1, "avg": 4.178438281261422, "win_rate": 1.0, "best": 4.178438281261422, "worst": 4.178438281261422, "as_of": "2026-08-07"}, "buys": [{"who": "ProFrac Holding Corp.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1739999.9999999998, "date": "2022-12-28", "score": 51.4, "ref_price": 6.8399, "return": 4.178438281261422}]}, "price_series": [{"date": "2016-08-08", "close": 92.7581, "volume": 184752.0}, {"date": "2016-08-09", "close": 92.3382, "volume": 169637.0}, {"date": "2016-08-10", "close": 90.2982, "volume": 122444.0}, {"date": "2016-08-11", "close": 89.3382, "volume": 142336.0}, {"date": "2016-08-12", "close": 87.5382, "volume": 269086.0}, {"date": "2016-08-15", "close": 91.9182, "volume": 317404.0}, {"date": "2016-08-16", "close": 90.7182, "volume": 165124.0}, {"date": "2016-08-17", "close": 88.6182, "volume": 158490.0}, {"date": "2016-08-18", "close": 90.1782, "volume": 131658.0}, {"date": "2016-08-19", "close": 90.4782, "volume": 100304.0}, {"date": "2016-08-22", "close": 88.4982, "volume": 132696.0}, {"date": "2016-08-23", "close": 90.1782, "volume": 146426.0}, {"date": "2016-08-24", "close": 89.3382, "volume": 89458.0}, {"date": "2016-08-25", "close": 91.6182, "volume": 224982.0}, {"date": "2016-08-26", "close": 91.9782, "volume": 190433.0}, {"date": "2016-08-29", "close": 93.4181, "volume": 104116.0}, {"date": "2016-08-30", "close": 92.6381, "volume": 107483.0}, {"date": "2016-08-31", "close": 92.9981, "volume": 151393.0}, {"date": "2016-09-01", "close": 91.4982, "volume": 101758.0}, {"date": "2016-09-02", "close": 95.5781, "volume": 127677.0}, {"date": "2016-09-06", "close": 96.0581, "volume": 117139.0}, {"date": "2016-09-07", "close": 97.0781, "volume": 116768.0}, {"date": "2016-09-08", "close": 99.598, "volume": 226282.0}, {"date": "2016-09-09", "close": 94.0181, "volume": 130577.0}, {"date": "2016-09-12", "close": 94.8581, "volume": 131635.0}, {"date": "2016-09-13", "close": 91.0182, "volume": 112926.0}, {"date": "2016-09-14", "close": 89.6982, "volume": 127776.0}, {"date": "2016-09-15", "close": 89.6982, "volume": 133722.0}, {"date": "2016-09-16", "close": 86.4583, "volume": 231520.0}, {"date": "2016-09-19", "close": 86.2783, "volume": 126099.0}, {"date": "2016-09-20", "close": 82.9183, "volume": 134961.0}, {"date": "2016-09-21", "close": 86.8183, "volume": 94776.0}, {"date": "2016-09-22", "close": 81.9584, "volume": 436391.0}, {"date": "2016-09-23", "close": 78.1784, "volume": 207968.0}, {"date": "2016-09-26", "close": 77.7584, "volume": 93985.0}, {"date": "2016-09-27", "close": 77.2785, "volume": 173369.0}, {"date": "2016-09-28", "close": 83.9983, "volume": 230390.0}, {"date": "2016-09-29", "close": 85.0783, "volume": 241267.0}, {"date": "2016-09-30", "close": 87.2383, "volume": 162734.0}, {"date": "2016-10-03", "close": 89.0382, "volume": 140361.0}, {"date": "2016-10-04", "close": 88.4982, "volume": 112522.0}, {"date": "2016-10-05", "close": 88.1982, "volume": 189526.0}, {"date": "2016-10-06", "close": 88.6782, "volume": 72864.0}, {"date": "2016-10-07", "close": 85.9183, "volume": 91113.0}, {"date": "2016-10-10", "close": 84.9583, "volume": 169542.0}, {"date": "2016-10-11", "close": 84.5983, "volume": 97475.0}, {"date": "2016-10-12", "close": 84.6583, "volume": 71717.0}, {"date": "2016-10-13", "close": 84.1183, "volume": 60678.0}, {"date": "2016-10-14", "close": 82.8583, "volume": 108372.0}, {"date": "2016-10-17", "close": 83.0383, "volume": 65219.0}, {"date": "2016-10-18", "close": 83.8183, "volume": 86776.0}, {"date": "2016-10-19", "close": 87.0583, "volume": 138850.0}, {"date": "2016-10-20", "close": 85.2583, "volume": 63882.0}, {"date": "2016-10-21", "close": 84.1183, "volume": 75850.0}, {"date": "2016-10-24", "close": 80.7584, "volume": 95685.0}, {"date": "2016-10-25", "close": 77.2185, "volume": 95564.0}, {"date": "2016-10-26", "close": 75.1185, "volume": 185782.0}, {"date": "2016-10-27", "close": 71.9386, "volume": 147736.0}, {"date": "2016-10-28", "close": 71.8186, "volume": 187959.0}, {"date": "2016-10-31", "close": 70.6786, "volume": 92136.0}, {"date": "2016-11-01", "close": 69.8386, "volume": 98822.0}, {"date": "2016-11-02", "close": 67.7986, "volume": 143748.0}, {"date": "2016-11-03", "close": 66.8387, "volume": 284452.0}, {"date": "2016-11-04", "close": 68.0386, "volume": 143767.0}, {"date": "2016-11-07", "close": 67.0187, "volume": 114176.0}, {"date": "2016-11-08", "close": 66.5387, "volume": 138836.0}, {"date": "2016-11-09", "close": 68.0986, "volume": 143435.0}, {"date": "2016-11-10", "close": 69.0586, "volume": 190743.0}, {"date": "2016-11-11", "close": 70.2586, "volume": 124998.0}, {"date": "2016-11-14", "close": 70.9186, "volume": 122572.0}, {"date": "2016-11-15", "close": 75.2985, "volume": 179861.0}, {"date": "2016-11-16", "close": 74.3385, "volume": 122851.0}, {"date": "2016-11-17", "close": 75.0585, "volume": 111451.0}, {"date": "2016-11-18", "close": 74.0385, "volume": 96727.0}, {"date": "2016-11-21", "close": 78.3584, "volume": 178214.0}, {"date": "2016-11-22", "close": 78.4184, "volume": 111452.0}, {"date": "2016-11-23", "close": 76.9185, "volume": 71755.0}, {"date": "2016-11-25", "close": 77.6984, "volume": 39413.0}, {"date": "2016-11-28", "close": 73.3185, "volume": 91843.0}, {"date": "2016-11-29", "close": 70.7386, "volume": 106658.0}, {"date": "2016-11-30", "close": 80.7584, "volume": 224107.0}, {"date": "2016-12-01", "close": 80.0984, "volume": 224843.0}, {"date": "2016-12-02", "close": 79.0784, "volume": 138009.0}, {"date": "2016-12-05", "close": 81.4784, "volume": 165437.0}, {"date": "2016-12-06", "close": 78.6584, "volume": 200766.0}, {"date": "2016-12-07", "close": 66.5987, "volume": 1284323.0}, {"date": "2016-12-08", "close": 69.3586, "volume": 463228.0}, {"date": "2016-12-09", "close": 67.2587, "volume": 264973.0}, {"date": "2016-12-12", "close": 63.5987, "volume": 269903.0}, {"date": "2016-12-13", "close": 61.6188, "volume": 291828.0}, {"date": "2016-12-14", "close": 57.5388, "volume": 327797.0}, {"date": "2016-12-15", "close": 63.7787, "volume": 417618.0}, {"date": "2016-12-16", "close": 62.3988, "volume": 278316.0}, {"date": "2016-12-19", "close": 62.9387, "volume": 131737.0}, {"date": "2016-12-20", "close": 53.7589, "volume": 783881.0}, {"date": "2016-12-21", "close": 56.0989, "volume": 427078.0}, {"date": "2016-12-22", "close": 56.6989, "volume": 391428.0}, {"date": "2016-12-23", "close": 59.0988, "volume": 309558.0}, {"date": "2016-12-27", "close": 59.0388, "volume": 149691.0}, {"date": "2016-12-28", "close": 56.6989, "volume": 145702.0}, {"date": "2016-12-29", "close": 56.5789, "volume": 97443.0}, {"date": "2016-12-30", "close": 56.3389, "volume": 175621.0}, {"date": "2017-01-03", "close": 57.3589, "volume": 159897.0}, {"date": "2017-01-04", "close": 58.3788, "volume": 123190.0}, {"date": "2017-01-05", "close": 58.3788, "volume": 88918.0}, {"date": "2017-01-06", "close": 56.9989, "volume": 91306.0}, {"date": "2017-01-09", "close": 56.9989, "volume": 121853.0}, {"date": "2017-01-10", "close": 57.2989, "volume": 95522.0}, {"date": "2017-01-11", "close": 58.3188, "volume": 131717.0}, {"date": "2017-01-12", "close": 57.6588, "volume": 130260.0}, {"date": "2017-01-13", "close": 61.8588, "volume": 194164.0}, {"date": "2017-01-17", "close": 61.4988, "volume": 145488.0}, {"date": "2017-01-18", "close": 60.7788, "volume": 187717.0}, {"date": "2017-01-19", "close": 57.5388, "volume": 173362.0}, {"date": "2017-01-20", "close": 57.5988, "volume": 209110.0}, {"date": "2017-01-23", "close": 58.0188, "volume": 100238.0}, {"date": "2017-01-24", "close": 60.2388, "volume": 126020.0}, {"date": "2017-01-25", "close": 62.5187, "volume": 128822.0}, {"date": "2017-01-26", "close": 62.0388, "volume": 112886.0}, {"date": "2017-01-27", "close": 62.8187, "volume": 80745.0}, {"date": "2017-01-30", "close": 61.3788, "volume": 132899.0}, {"date": "2017-01-31", "close": 63.4187, "volume": 164508.0}, {"date": "2017-02-01", "close": 64.3787, "volume": 138618.0}, {"date": "2017-02-02", "close": 61.6188, "volume": 145630.0}, {"date": "2017-02-03", "close": 63.6587, "volume": 102245.0}, {"date": "2017-02-06", "close": 63.4187, "volume": 147982.0}, {"date": "2017-02-07", "close": 62.9987, "volume": 108353.0}, {"date": "2017-02-08", "close": 63.2987, "volume": 176151.0}, {"date": "2017-02-09", "close": 73.3185, "volume": 613510.0}, {"date": "2017-02-10", "close": 74.0385, "volume": 268487.0}, {"date": "2017-02-13", "close": 74.9985, "volume": 197377.0}, {"date": "2017-02-14", "close": 76.7385, "volume": 119149.0}, {"date": "2017-02-15", "close": 74.9985, "volume": 151924.0}, {"date": "2017-02-16", "close": 74.0985, "volume": 83885.0}, {"date": "2017-02-17", "close": 74.7585, "volume": 161003.0}, {"date": "2017-02-21", "close": 76.4985, "volume": 113527.0}, {"date": "2017-02-22", "close": 78.1784, "volume": 237991.0}, {"date": "2017-02-23", "close": 77.9984, "volume": 201523.0}, {"date": "2017-02-24", "close": 77.8784, "volume": 107263.0}, {"date": "2017-02-27", "close": 81.5984, "volume": 154331.0}, {"date": "2017-02-28", "close": 81.1184, "volume": 187512.0}, {"date": "2017-03-01", "close": 84.7183, "volume": 195642.0}, {"date": "2017-03-02", "close": 82.6183, "volume": 251582.0}, {"date": "2017-03-03", "close": 81.7184, "volume": 104215.0}, {"date": "2017-03-06", "close": 81.7784, "volume": 73802.0}, {"date": "2017-03-07", "close": 79.4384, "volume": 126224.0}, {"date": "2017-03-08", "close": 75.5385, "volume": 147995.0}, {"date": "2017-03-09", "close": 71.8186, "volume": 202435.0}, {"date": "2017-03-10", "close": 71.9386, "volume": 126451.0}, {"date": "2017-03-13", "close": 71.6986, "volume": 78757.0}, {"date": "2017-03-14", "close": 68.9386, "volume": 137530.0}, {"date": "2017-03-15", "close": 70.4386, "volume": 377706.0}, {"date": "2017-03-16", "close": 69.2386, "volume": 152525.0}, {"date": "2017-03-17", "close": 69.7786, "volume": 173031.0}, {"date": "2017-03-20", "close": 69.1786, "volume": 55402.0}, {"date": "2017-03-21", "close": 67.5586, "volume": 66159.0}, {"date": "2017-03-22", "close": 66.9587, "volume": 118225.0}, {"date": "2017-03-23", "close": 67.3187, "volume": 60716.0}, {"date": "2017-03-24", "close": 68.9986, "volume": 139632.0}, {"date": "2017-03-27", "close": 68.3986, "volume": 76551.0}, {"date": "2017-03-28", "close": 69.8386, "volume": 88443.0}, {"date": "2017-03-29", "close": 73.2585, "volume": 123571.0}, {"date": "2017-03-30", "close": 74.5785, "volume": 96092.0}, {"date": "2017-03-31", "close": 76.7385, "volume": 180930.0}, {"date": "2017-04-03", "close": 74.2185, "volume": 185720.0}, {"date": "2017-04-04", "close": 74.9385, "volume": 106501.0}, {"date": "2017-04-05", "close": 73.4385, "volume": 165594.0}, {"date": "2017-04-06", "close": 75.5385, "volume": 97125.0}, {"date": "2017-04-07", "close": 74.6985, "volume": 89774.0}, {"date": "2017-04-10", "close": 76.9785, "volume": 60056.0}, {"date": "2017-04-11", "close": 77.0985, "volume": 69638.0}, {"date": "2017-04-12", "close": 75.6585, "volume": 65193.0}, {"date": "2017-04-13", "close": 72.5385, "volume": 134255.0}, {"date": "2017-04-17", "close": 72.8385, "volume": 75163.0}, {"date": "2017-04-18", "close": 71.7586, "volume": 92269.0}, {"date": "2017-04-19", "close": 69.5986, "volume": 134717.0}, {"date": "2017-04-20", "close": 69.8986, "volume": 83171.0}, {"date": "2017-04-21", "close": 70.4986, "volume": 165225.0}, {"date": "2017-04-24", "close": 70.7386, "volume": 120439.0}, {"date": "2017-04-25", "close": 72.1186, "volume": 122839.0}, {"date": "2017-04-26", "close": 73.6785, "volume": 135603.0}, {"date": "2017-04-27", "close": 71.7586, "volume": 175740.0}, {"date": "2017-04-28", "close": 72.0586, "volume": 83726.0}, {"date": "2017-05-01", "close": 73.0185, "volume": 178644.0}, {"date": "2017-05-02", "close": 73.4985, "volume": 148647.0}, {"date": "2017-05-03", "close": 74.1585, "volume": 191712.0}, {"date": "2017-05-04", "close": 62.8187, "volume": 424226.0}, {"date": "2017-05-05", "close": 62.8787, "volume": 266192.0}, {"date": "2017-05-08", "close": 63.4787, "volume": 232068.0}, {"date": "2017-05-09", "close": 61.6188, "volume": 190641.0}, {"date": "2017-05-10", "close": 63.5387, "volume": 136159.0}, {"date": "2017-05-11", "close": 61.0788, "volume": 102953.0}, {"date": "2017-05-12", "close": 61.0788, "volume": 100495.0}, {"date": "2017-05-15", "close": 61.1388, "volume": 132228.0}, {"date": "2017-05-16", "close": 61.1988, "volume": 163090.0}, {"date": "2017-05-17", "close": 59.0988, "volume": 130426.0}, {"date": "2017-05-18", "close": 58.3188, "volume": 148172.0}, {"date": "2017-05-19", "close": 62.1588, "volume": 121141.0}, {"date": "2017-05-22", "close": 61.9188, "volume": 67875.0}, {"date": "2017-05-23", "close": 62.9987, "volume": 76900.0}, {"date": "2017-05-24", "close": 62.5187, "volume": 100556.0}, {"date": "2017-05-25", "close": 61.4388, "volume": 141351.0}, {"date": "2017-05-26", "close": 61.4388, "volume": 39951.0}, {"date": "2017-05-30", "close": 60.5388, "volume": 50808.0}, {"date": "2017-05-31", "close": 59.2788, "volume": 113703.0}, {"date": "2017-06-01", "close": 59.6988, "volume": 113670.0}, {"date": "2017-06-02", "close": 57.1789, "volume": 356489.0}, {"date": "2017-06-05", "close": 58.0788, "volume": 112457.0}, {"date": "2017-06-06", "close": 60.4188, "volume": 85220.0}, {"date": "2017-06-07", "close": 54.7789, "volume": 153780.0}, {"date": "2017-06-08", "close": 52.019, "volume": 282039.0}, {"date": "2017-06-09", "close": 56.7589, "volume": 143877.0}, {"date": "2017-06-12", "close": 56.6389, "volume": 106440.0}, {"date": "2017-06-13", "close": 58.9788, "volume": 83814.0}, {"date": "2017-06-14", "close": 55.6789, "volume": 80346.0}, {"date": "2017-06-15", "close": 52.9189, "volume": 119445.0}, {"date": "2017-06-16", "close": 53.8189, "volume": 108858.0}, {"date": "2017-06-19", "close": 52.6789, "volume": 78775.0}, {"date": "2017-06-20", "close": 51.299, "volume": 114209.0}, {"date": "2017-06-21", "close": 47.699, "volume": 204307.0}, {"date": "2017-06-22", "close": 48.179, "volume": 160464.0}, {"date": "2017-06-23", "close": 49.799, "volume": 242198.0}, {"date": "2017-06-26", "close": 50.279, "volume": 91762.0}, {"date": "2017-06-27", "close": 49.619, "volume": 98935.0}, {"date": "2017-06-28", "close": 51.479, "volume": 132195.0}, {"date": "2017-06-29", "close": 52.7389, "volume": 136391.0}, {"date": "2017-06-30", "close": 53.6389, "volume": 183809.0}, {"date": "2017-07-03", "close": 54.4789, "volume": 72680.0}, {"date": "2017-07-05", "close": 52.439, "volume": 91200.0}, {"date": "2017-07-06", "close": 52.139, "volume": 99784.0}, {"date": "2017-07-07", "close": 52.139, "volume": 76064.0}, {"date": "2017-07-10", "close": 53.9389, "volume": 75944.0}, {"date": "2017-07-11", "close": 55.0189, "volume": 131507.0}, {"date": "2017-07-12", "close": 54.9589, "volume": 108665.0}, {"date": "2017-07-13", "close": 55.8589, "volume": 113094.0}, {"date": "2017-07-14", "close": 56.0389, "volume": 75990.0}, {"date": "2017-07-17", "close": 55.7389, "volume": 52275.0}, {"date": "2017-07-18", "close": 55.1389, "volume": 50358.0}, {"date": "2017-07-19", "close": 55.7989, "volume": 117791.0}, {"date": "2017-07-20", "close": 53.2189, "volume": 95167.0}, {"date": "2017-07-21", "close": 51.299, "volume": 124497.0}, {"date": "2017-07-24", "close": 50.279, "volume": 67814.0}, {"date": "2017-07-25", "close": 49.919, "volume": 99236.0}, {"date": "2017-07-26", "close": 50.819, "volume": 112505.0}, {"date": "2017-07-27", "close": 50.819, "volume": 51720.0}, {"date": "2017-07-28", "close": 50.399, "volume": 66342.0}, {"date": "2017-07-31", "close": 50.519, "volume": 124689.0}, {"date": "2017-08-01", "close": 49.619, "volume": 98139.0}, {"date": "2017-08-02", "close": 32.7593, "volume": 1813191.0}, {"date": "2017-08-03", "close": 35.4593, "volume": 667733.0}, {"date": "2017-08-04", "close": 38.0992, "volume": 386729.0}, {"date": "2017-08-07", "close": 38.2792, "volume": 165265.0}, {"date": "2017-08-08", "close": 38.2192, "volume": 222201.0}, {"date": "2017-08-09", "close": 36.6593, "volume": 237226.0}, {"date": "2017-08-10", "close": 35.7593, "volume": 171516.0}, {"date": "2017-08-11", "close": 35.6993, "volume": 155343.0}, {"date": "2017-08-14", "close": 35.8193, "volume": 217393.0}, {"date": "2017-08-15", "close": 35.3993, "volume": 227175.0}, {"date": "2017-08-16", "close": 35.1593, "volume": 135563.0}, {"date": "2017-08-17", "close": 33.4793, "volume": 199019.0}, {"date": "2017-08-18", "close": 33.7793, "volume": 174341.0}, {"date": "2017-08-21", "close": 33.5993, "volume": 97861.0}, {"date": "2017-08-22", "close": 32.9993, "volume": 120726.0}, {"date": "2017-08-23", "close": 32.9393, "volume": 201398.0}, {"date": "2017-08-24", "close": 32.6393, "volume": 160965.0}, {"date": "2017-08-25", "close": 32.8193, "volume": 112913.0}, {"date": "2017-08-28", "close": 31.7394, "volume": 112483.0}, {"date": "2017-08-29", "close": 31.0794, "volume": 136656.0}, {"date": "2017-08-30", "close": 30.5994, "volume": 144832.0}, {"date": "2017-08-31", "close": 31.0794, "volume": 115790.0}, {"date": "2017-09-01", "close": 31.2594, "volume": 76711.0}, {"date": "2017-09-05", "close": 30.7194, "volume": 154235.0}, {"date": "2017-09-06", "close": 31.3794, "volume": 145565.0}, {"date": "2017-09-07", "close": 31.0794, "volume": 92679.0}, {"date": "2017-09-08", "close": 28.7994, "volume": 606444.0}, {"date": "2017-09-11", "close": 30.6594, "volume": 266534.0}, {"date": "2017-09-12", "close": 31.2594, "volume": 209931.0}, {"date": "2017-09-13", "close": 33.0593, "volume": 576137.0}, {"date": "2017-09-14", "close": 33.5393, "volume": 393404.0}, {"date": "2017-09-15", "close": 34.1993, "volume": 343172.0}, {"date": "2017-09-18", "close": 32.5193, "volume": 257555.0}, {"date": "2017-09-19", "close": 32.8793, "volume": 212199.0}, {"date": "2017-09-20", "close": 33.4793, "volume": 153022.0}, {"date": "2017-09-21", "close": 31.7394, "volume": 158392.0}, {"date": "2017-09-22", "close": 32.1594, "volume": 272949.0}, {"date": "2017-09-25", "close": 32.3994, "volume": 203040.0}, {"date": "2017-09-26", "close": 30.9594, "volume": 293470.0}, {"date": "2017-09-27", "close": 29.3994, "volume": 562712.0}, {"date": "2017-09-28", "close": 28.6194, "volume": 498087.0}, {"date": "2017-09-29", "close": 27.8994, "volume": 188316.0}, {"date": "2017-10-02", "close": 29.9394, "volume": 280031.0}, {"date": "2017-10-03", "close": 31.8594, "volume": 327731.0}, {"date": "2017-10-04", "close": 29.5194, "volume": 263539.0}, {"date": "2017-10-05", "close": 30.2394, "volume": 135332.0}, {"date": "2017-10-06", "close": 28.7994, "volume": 145405.0}, {"date": "2017-10-09", "close": 29.8794, "volume": 115112.0}, {"date": "2017-10-10", "close": 29.8194, "volume": 112548.0}, {"date": "2017-10-11", "close": 29.7594, "volume": 88362.0}, {"date": "2017-10-12", "close": 28.6794, "volume": 139002.0}, {"date": "2017-10-13", "close": 28.3794, "volume": 216506.0}, {"date": "2017-10-16", "close": 28.4994, "volume": 153078.0}, {"date": "2017-10-17", "close": 29.0394, "volume": 138095.0}, {"date": "2017-10-18", "close": 29.2194, "volume": 157929.0}, {"date": "2017-10-19", "close": 28.6794, "volume": 151442.0}, {"date": "2017-10-20", "close": 29.0994, "volume": 74578.0}, {"date": "2017-10-23", "close": 28.6794, "volume": 85663.0}, {"date": "2017-10-24", "close": 28.6794, "volume": 71638.0}, {"date": "2017-10-25", "close": 28.3194, "volume": 85874.0}, {"date": "2017-10-26", "close": 28.9194, "volume": 101612.0}, {"date": "2017-10-27", "close": 28.9194, "volume": 117254.0}, {"date": "2017-10-30", "close": 29.3994, "volume": 115974.0}, {"date": "2017-10-31", "close": 29.5194, "volume": 131638.0}, {"date": "2017-11-01", "close": 29.0994, "volume": 120954.0}, {"date": "2017-11-02", "close": 28.7394, "volume": 72240.0}, {"date": "2017-11-03", "close": 29.2794, "volume": 82895.0}, {"date": "2017-11-06", "close": 31.3794, "volume": 171448.0}, {"date": "2017-11-07", "close": 30.5994, "volume": 198734.0}, {"date": "2017-11-08", "close": 25.6795, "volume": 749963.0}, {"date": "2017-11-09", "close": 27.4195, "volume": 301310.0}, {"date": "2017-11-10", "close": 28.9194, "volume": 191892.0}, {"date": "2017-11-13", "close": 28.7994, "volume": 187378.0}, {"date": "2017-11-14", "close": 27.6594, "volume": 158834.0}, {"date": "2017-11-15", "close": 27.3595, "volume": 129269.0}, {"date": "2017-11-16", "close": 27.0595, "volume": 83829.0}, {"date": "2017-11-17", "close": 28.3794, "volume": 136519.0}, {"date": "2017-11-20", "close": 27.8994, "volume": 153640.0}, {"date": "2017-11-21", "close": 27.2395, "volume": 141837.0}, {"date": "2017-11-22", "close": 28.8594, "volume": 161597.0}, {"date": "2017-11-24", "close": 27.5394, "volume": 116959.0}, {"date": "2017-11-27", "close": 26.9395, "volume": 173889.0}, {"date": "2017-11-28", "close": 28.3194, "volume": 182070.0}, {"date": "2017-11-29", "close": 29.2194, "volume": 213409.0}, {"date": "2017-11-30", "close": 28.3194, "volume": 265233.0}, {"date": "2017-12-01", "close": 28.3794, "volume": 194773.0}, {"date": "2017-12-04", "close": 27.8994, "volume": 111496.0}, {"date": "2017-12-05", "close": 27.3595, "volume": 118049.0}, {"date": "2017-12-06", "close": 27.4795, "volume": 169097.0}, {"date": "2017-12-07", "close": 27.0595, "volume": 116221.0}, {"date": "2017-12-08", "close": 27.6594, "volume": 115433.0}, {"date": "2017-12-11", "close": 29.0394, "volume": 175086.0}, {"date": "2017-12-12", "close": 28.5594, "volume": 78484.0}, {"date": "2017-12-13", "close": 27.2995, "volume": 244746.0}, {"date": "2017-12-14", "close": 27.1195, "volume": 292103.0}, {"date": "2017-12-15", "close": 26.6995, "volume": 363284.0}, {"date": "2017-12-18", "close": 27.5394, "volume": 171427.0}, {"date": "2017-12-19", "close": 27.2395, "volume": 173766.0}, {"date": "2017-12-20", "close": 26.9995, "volume": 104686.0}, {"date": "2017-12-21", "close": 27.8394, "volume": 117605.0}, {"date": "2017-12-22", "close": 27.6594, "volume": 121032.0}, {"date": "2017-12-26", "close": 28.5594, "volume": 202976.0}, {"date": "2017-12-27", "close": 28.0194, "volume": 110207.0}, {"date": "2017-12-28", "close": 28.9794, "volume": 76468.0}, {"date": "2017-12-29", "close": 27.9594, "volume": 107279.0}, {"date": "2018-01-02", "close": 31.7994, "volume": 287030.0}, {"date": "2018-01-03", "close": 31.7994, "volume": 243576.0}, {"date": "2018-01-04", "close": 32.0994, "volume": 172459.0}, {"date": "2018-01-05", "close": 31.6794, "volume": 153050.0}, {"date": "2018-01-08", "close": 32.3394, "volume": 112418.0}, {"date": "2018-01-09", "close": 33.6593, "volume": 190390.0}, {"date": "2018-01-10", "close": 33.0593, "volume": 173065.0}, {"date": "2018-01-11", "close": 35.2793, "volume": 231956.0}, {"date": "2018-01-12", "close": 35.5793, "volume": 242334.0}, {"date": "2018-01-16", "close": 35.0993, "volume": 254995.0}, {"date": "2018-01-17", "close": 36.3593, "volume": 212074.0}, {"date": "2018-01-18", "close": 33.6593, "volume": 204459.0}, {"date": "2018-01-19", "close": 33.8393, "volume": 112767.0}, {"date": "2018-01-22", "close": 34.2593, "volume": 118317.0}, {"date": "2018-01-23", "close": 35.6393, "volume": 155110.0}, {"date": "2018-01-24", "close": 35.5193, "volume": 119717.0}, {"date": "2018-01-25", "close": 37.4993, "volume": 285288.0}, {"date": "2018-01-26", "close": 38.0392, "volume": 214302.0}, {"date": "2018-01-29", "close": 33.9593, "volume": 205162.0}, {"date": "2018-01-30", "close": 33.6593, "volume": 180834.0}, {"date": "2018-01-31", "close": 32.9993, "volume": 149072.0}, {"date": "2018-02-01", "close": 33.1193, "volume": 195189.0}, {"date": "2018-02-02", "close": 32.5193, "volume": 154255.0}, {"date": "2018-02-05", "close": 31.1994, "volume": 212446.0}, {"date": "2018-02-06", "close": 32.7593, "volume": 242770.0}, {"date": "2018-02-07", "close": 30.3594, "volume": 198495.0}, {"date": "2018-02-08", "close": 29.1594, "volume": 227174.0}, {"date": "2018-02-09", "close": 28.9794, "volume": 277203.0}, {"date": "2018-02-12", "close": 29.9394, "volume": 125134.0}, {"date": "2018-02-13", "close": 29.9994, "volume": 67478.0}, {"date": "2018-02-14", "close": 32.5193, "volume": 258719.0}, {"date": "2018-02-15", "close": 33.4793, "volume": 142629.0}, {"date": "2018-02-16", "close": 33.1793, "volume": 152811.0}, {"date": "2018-02-20", "close": 33.5393, "volume": 192729.0}, {"date": "2018-02-21", "close": 34.4393, "volume": 261759.0}, {"date": "2018-02-22", "close": 36.3593, "volume": 288976.0}, {"date": "2018-02-23", "close": 36.8393, "volume": 191517.0}, {"date": "2018-02-26", "close": 37.9192, "volume": 141126.0}, {"date": "2018-02-27", "close": 37.4393, "volume": 162848.0}, {"date": "2018-02-28", "close": 35.6993, "volume": 153031.0}, {"date": "2018-03-01", "close": 36.3593, "volume": 166802.0}, {"date": "2018-03-02", "close": 37.5592, "volume": 126620.0}, {"date": "2018-03-05", "close": 38.5192, "volume": 116115.0}, {"date": "2018-03-06", "close": 39.5992, "volume": 160016.0}, {"date": "2018-03-07", "close": 39.7192, "volume": 238411.0}, {"date": "2018-03-08", "close": 38.6992, "volume": 149124.0}, {"date": "2018-03-09", "close": 38.6392, "volume": 134106.0}, {"date": "2018-03-12", "close": 38.8192, "volume": 138902.0}, {"date": "2018-03-13", "close": 36.7793, "volume": 171718.0}, {"date": "2018-03-14", "close": 37.5592, "volume": 157230.0}, {"date": "2018-03-15", "close": 37.1993, "volume": 125806.0}, {"date": "2018-03-16", "close": 36.7793, "volume": 183284.0}, {"date": "2018-03-19", "close": 37.5592, "volume": 115097.0}, {"date": "2018-03-20", "close": 37.0793, "volume": 65111.0}, {"date": "2018-03-21", "close": 38.1592, "volume": 167347.0}, {"date": "2018-03-22", "close": 37.2593, "volume": 87153.0}, {"date": "2018-03-23", "close": 37.3793, "volume": 102314.0}, {"date": "2018-03-26", "close": 38.3992, "volume": 125526.0}, {"date": "2018-03-27", "close": 36.7793, "volume": 95714.0}, {"date": "2018-03-28", "close": 36.2393, "volume": 80094.0}, {"date": "2018-03-29", "close": 36.5993, "volume": 113613.0}, {"date": "2018-04-02", "close": 35.0993, "volume": 336271.0}, {"date": "2018-04-03", "close": 36.1793, "volume": 176597.0}, {"date": "2018-04-04", "close": 36.3593, "volume": 155970.0}, {"date": "2018-04-05", "close": 37.7392, "volume": 159317.0}, {"date": "2018-04-06", "close": 37.1393, "volume": 164428.0}, {"date": "2018-04-09", "close": 36.4193, "volume": 105526.0}, {"date": "2018-04-10", "close": 37.1393, "volume": 168614.0}, {"date": "2018-04-11", "close": 38.3392, "volume": 196411.0}, {"date": "2018-04-12", "close": 38.5792, "volume": 142893.0}, {"date": "2018-04-13", "close": 38.1592, "volume": 130060.0}, {"date": "2018-04-16", "close": 37.9792, "volume": 119766.0}, {"date": "2018-04-17", "close": 38.5192, "volume": 112886.0}, {"date": "2018-04-18", "close": 39.5992, "volume": 198445.0}, {"date": "2018-04-19", "close": 39.7792, "volume": 136270.0}, {"date": "2018-04-20", "close": 37.9192, "volume": 208245.0}, {"date": "2018-04-23", "close": 24.8995, "volume": 1466099.0}, {"date": "2018-04-24", "close": 23.9995, "volume": 574924.0}, {"date": "2018-04-25", "close": 23.3995, "volume": 391114.0}, {"date": "2018-04-26", "close": 23.0995, "volume": 315801.0}, {"date": "2018-04-27", "close": 22.4396, "volume": 312330.0}, {"date": "2018-04-30", "close": 21.4196, "volume": 475227.0}, {"date": "2018-05-01", "close": 22.5595, "volume": 257373.0}, {"date": "2018-05-02", "close": 23.4595, "volume": 212191.0}, {"date": "2018-05-03", "close": 22.1396, "volume": 242106.0}, {"date": "2018-05-04", "close": 22.8595, "volume": 151623.0}, {"date": "2018-05-07", "close": 22.5595, "volume": 199788.0}, {"date": "2018-05-08", "close": 22.3196, "volume": 231757.0}, {"date": "2018-05-09", "close": 22.9795, "volume": 183510.0}, {"date": "2018-05-10", "close": 22.4396, "volume": 363482.0}, {"date": "2018-05-11", "close": 21.2996, "volume": 268928.0}, {"date": "2018-05-14", "close": 21.1196, "volume": 154137.0}, {"date": "2018-05-15", "close": 20.3396, "volume": 368318.0}, {"date": "2018-05-16", "close": 20.2796, "volume": 221382.0}, {"date": "2018-05-17", "close": 21.5396, "volume": 448449.0}, {"date": "2018-05-18", "close": 20.9996, "volume": 202020.0}, {"date": "2018-05-21", "close": 21.0596, "volume": 195967.0}, {"date": "2018-05-22", "close": 20.0996, "volume": 221398.0}, {"date": "2018-05-23", "close": 19.7396, "volume": 147951.0}, {"date": "2018-05-24", "close": 19.1996, "volume": 156726.0}, {"date": "2018-05-25", "close": 19.1396, "volume": 224997.0}, {"date": "2018-05-29", "close": 18.5396, "volume": 193645.0}, {"date": "2018-05-30", "close": 19.1996, "volume": 129175.0}, {"date": "2018-05-31", "close": 18.7796, "volume": 122224.0}, {"date": "2018-06-01", "close": 18.5996, "volume": 88826.0}, {"date": "2018-06-04", "close": 18.8396, "volume": 179419.0}, {"date": "2018-06-05", "close": 19.9796, "volume": 175840.0}, {"date": "2018-06-06", "close": 20.1596, "volume": 122097.0}, {"date": "2018-06-07", "close": 20.3996, "volume": 143006.0}, {"date": "2018-06-08", "close": 20.6996, "volume": 99035.0}, {"date": "2018-06-11", "close": 20.8196, "volume": 102320.0}, {"date": "2018-06-12", "close": 21.4196, "volume": 177667.0}, {"date": "2018-06-13", "close": 20.5196, "volume": 98207.0}, {"date": "2018-06-14", "close": 20.2196, "volume": 144234.0}, {"date": "2018-06-15", "close": 20.7596, "volume": 370591.0}, {"date": "2018-06-18", "close": 20.0396, "volume": 160072.0}, {"date": "2018-06-19", "close": 19.6796, "volume": 109971.0}, {"date": "2018-06-20", "close": 20.4596, "volume": 91160.0}, {"date": "2018-06-21", "close": 19.6196, "volume": 88837.0}, {"date": "2018-06-22", "close": 19.7396, "volume": 112455.0}, {"date": "2018-06-25", "close": 19.8596, "volume": 90220.0}, {"date": "2018-06-26", "close": 19.6796, "volume": 123978.0}, {"date": "2018-06-27", "close": 19.2596, "volume": 85568.0}, {"date": "2018-06-28", "close": 19.3796, "volume": 142433.0}, {"date": "2018-06-29", "close": 19.3796, "volume": 171133.0}, {"date": "2018-07-02", "close": 19.1996, "volume": 77281.0}, {"date": "2018-07-03", "close": 18.7796, "volume": 43034.0}, {"date": "2018-07-05", "close": 18.4196, "volume": 218059.0}, {"date": "2018-07-06", "close": 19.0796, "volume": 69758.0}, {"date": "2018-07-09", "close": 19.2596, "volume": 93078.0}, {"date": "2018-07-10", "close": 18.7796, "volume": 83076.0}, {"date": "2018-07-11", "close": 18.3596, "volume": 76366.0}, {"date": "2018-07-12", "close": 18.2396, "volume": 82257.0}, {"date": "2018-07-13", "close": 18.0596, "volume": 64115.0}, {"date": "2018-07-16", "close": 17.3997, "volume": 91217.0}, {"date": "2018-07-17", "close": 17.5796, "volume": 55108.0}, {"date": "2018-07-18", "close": 17.9996, "volume": 85522.0}, {"date": "2018-07-19", "close": 18.1796, "volume": 60246.0}, {"date": "2018-07-20", "close": 18.0596, "volume": 33976.0}, {"date": "2018-07-23", "close": 18.2996, "volume": 51220.0}, {"date": "2018-07-24", "close": 18.4196, "volume": 104555.0}, {"date": "2018-07-25", "close": 18.6596, "volume": 108950.0}, {"date": "2018-07-26", "close": 18.4196, "volume": 72193.0}, {"date": "2018-07-27", "close": 18.2996, "volume": 61380.0}, {"date": "2018-07-30", "close": 18.4796, "volume": 36342.0}, {"date": "2018-07-31", "close": 18.5996, "volume": 49906.0}, {"date": "2018-08-01", "close": 18.1196, "volume": 45557.0}, {"date": "2018-08-02", "close": 18.0596, "volume": 58298.0}, {"date": "2018-08-03", "close": 18.4796, "volume": 61568.0}, {"date": "2018-08-06", "close": 18.1196, "volume": 50630.0}, {"date": "2018-08-07", "close": 17.4597, "volume": 84831.0}, {"date": "2018-08-08", "close": 13.0197, "volume": 577560.0}, {"date": "2018-08-09", "close": 13.3797, "volume": 181917.0}, {"date": "2018-08-10", "close": 13.5597, "volume": 187002.0}, {"date": "2018-08-13", "close": 12.4198, "volume": 304860.0}, {"date": "2018-08-14", "close": 12.7197, "volume": 115276.0}, {"date": "2018-08-15", "close": 12.5997, "volume": 129122.0}, {"date": "2018-08-16", "close": 12.0598, "volume": 156787.0}, {"date": "2018-08-17", "close": 12.5997, "volume": 224297.0}, {"date": "2018-08-20", "close": 12.7197, "volume": 129008.0}, {"date": "2018-08-21", "close": 12.7197, "volume": 133203.0}, {"date": "2018-08-22", "close": 13.6797, "volume": 224420.0}, {"date": "2018-08-23", "close": 13.1997, "volume": 216705.0}, {"date": "2018-08-24", "close": 12.8997, "volume": 111949.0}, {"date": "2018-08-27", "close": 12.2998, "volume": 115543.0}, {"date": "2018-08-28", "close": 12.6597, "volume": 74209.0}, {"date": "2018-08-29", "close": 13.4397, "volume": 76594.0}, {"date": "2018-08-30", "close": 14.3997, "volume": 131891.0}, {"date": "2018-08-31", "close": 14.9397, "volume": 151891.0}, {"date": "2018-09-04", "close": 14.6397, "volume": 149514.0}, {"date": "2018-09-05", "close": 13.9197, "volume": 96755.0}, {"date": "2018-09-06", "close": 12.8997, "volume": 142302.0}, {"date": "2018-09-07", "close": 13.4997, "volume": 183308.0}, {"date": "2018-09-10", "close": 13.4397, "volume": 94107.0}, {"date": "2018-09-11", "close": 13.7997, "volume": 118496.0}, {"date": "2018-09-12", "close": 13.3197, "volume": 99609.0}, {"date": "2018-09-13", "close": 12.8397, "volume": 140498.0}, {"date": "2018-09-14", "close": 12.9597, "volume": 96288.0}, {"date": "2018-09-17", "close": 12.4798, "volume": 67049.0}, {"date": "2018-09-18", "close": 12.8997, "volume": 66510.0}, {"date": "2018-09-19", "close": 14.2197, "volume": 153003.0}, {"date": "2018-09-20", "close": 14.6997, "volume": 132644.0}, {"date": "2018-09-21", "close": 15.4197, "volume": 434483.0}, {"date": "2018-09-24", "close": 14.3997, "volume": 160477.0}, {"date": "2018-09-25", "close": 14.3997, "volume": 88131.0}, {"date": "2018-09-26", "close": 14.6397, "volume": 177662.0}, {"date": "2018-09-27", "close": 14.3397, "volume": 87156.0}, {"date": "2018-09-28", "close": 14.3997, "volume": 56866.0}, {"date": "2018-10-01", "close": 14.9997, "volume": 128842.0}, {"date": "2018-10-02", "close": 14.3997, "volume": 106468.0}, {"date": "2018-10-03", "close": 14.6397, "volume": 64950.0}, {"date": "2018-10-04", "close": 14.0997, "volume": 94942.0}, {"date": "2018-10-05", "close": 13.6197, "volume": 89184.0}, {"date": "2018-10-08", "close": 13.6197, "volume": 78649.0}, {"date": "2018-10-09", "close": 13.6797, "volume": 107219.0}, {"date": "2018-10-10", "close": 12.9597, "volume": 169613.0}, {"date": "2018-10-11", "close": 13.0797, "volume": 109375.0}, {"date": "2018-10-12", "close": 13.2597, "volume": 70579.0}, {"date": "2018-10-15", "close": 13.1997, "volume": 81260.0}, {"date": "2018-10-16", "close": 13.6197, "volume": 37975.0}, {"date": "2018-10-17", "close": 13.1397, "volume": 88967.0}, {"date": "2018-10-18", "close": 12.5997, "volume": 118932.0}, {"date": "2018-10-19", "close": 11.8798, "volume": 178323.0}, {"date": "2018-10-22", "close": 11.8198, "volume": 113609.0}, {"date": "2018-10-23", "close": 11.2198, "volume": 167588.0}, {"date": "2018-10-24", "close": 10.8598, "volume": 180168.0}, {"date": "2018-10-25", "close": 11.0398, "volume": 86976.0}, {"date": "2018-10-26", "close": 10.9798, "volume": 138181.0}, {"date": "2018-10-29", "close": 10.7998, "volume": 101656.0}, {"date": "2018-10-30", "close": 11.2798, "volume": 61710.0}, {"date": "2018-10-31", "close": 10.8598, "volume": 160883.0}, {"date": "2018-11-01", "close": 11.5198, "volume": 115713.0}, {"date": "2018-11-02", "close": 11.6998, "volume": 77378.0}, {"date": "2018-11-05", "close": 11.4598, "volume": 146581.0}, {"date": "2018-11-06", "close": 11.2198, "volume": 68131.0}, {"date": "2018-11-07", "close": 14.5797, "volume": 342789.0}, {"date": "2018-11-08", "close": 10.9198, "volume": 591165.0}, {"date": "2018-11-09", "close": 10.5598, "volume": 406685.0}, {"date": "2018-11-12", "close": 10.4398, "volume": 308172.0}, {"date": "2018-11-13", "close": 9.0598, "volume": 1808855.0}, {"date": "2018-11-14", "close": 9.8998, "volume": 325111.0}, {"date": "2018-11-15", "close": 10.1398, "volume": 113023.0}, {"date": "2018-11-16", "close": 9.9598, "volume": 93851.0}, {"date": "2018-11-19", "close": 9.4798, "volume": 106278.0}, {"date": "2018-11-20", "close": 8.9398, "volume": 135470.0}, {"date": "2018-11-21", "close": 9.1198, "volume": 78693.0}, {"date": "2018-11-23", "close": 8.5798, "volume": 62708.0}, {"date": "2018-11-26", "close": 8.5798, "volume": 75257.0}, {"date": "2018-11-27", "close": 8.2798, "volume": 103107.0}, {"date": "2018-11-28", "close": 8.5198, "volume": 101606.0}, {"date": "2018-11-29", "close": 8.4598, "volume": 54249.0}, {"date": "2018-11-30", "close": 8.3398, "volume": 120072.0}, {"date": "2018-12-03", "close": 8.0998, "volume": 130555.0}, {"date": "2018-12-04", "close": 7.9198, "volume": 144598.0}, {"date": "2018-12-06", "close": 8.1598, "volume": 370462.0}, {"date": "2018-12-07", "close": 8.0398, "volume": 218101.0}, {"date": "2018-12-10", "close": 7.3199, "volume": 154683.0}, {"date": "2018-12-11", "close": 7.4399, "volume": 217108.0}, {"date": "2018-12-12", "close": 7.6198, "volume": 207592.0}, {"date": "2018-12-13", "close": 7.4399, "volume": 116012.0}, {"date": "2018-12-14", "close": 6.8999, "volume": 285567.0}, {"date": "2018-12-17", "close": 6.9599, "volume": 201353.0}, {"date": "2018-12-18", "close": 6.8999, "volume": 157681.0}, {"date": "2018-12-19", "close": 6.9599, "volume": 155366.0}, {"date": "2018-12-20", "close": 6.9599, "volume": 147046.0}, {"date": "2018-12-21", "close": 6.4199, "volume": 125869.0}, {"date": "2018-12-24", "close": 6.0599, "volume": 112261.0}, {"date": "2018-12-26", "close": 7.0799, "volume": 163390.0}, {"date": "2018-12-27", "close": 6.7199, "volume": 135850.0}, {"date": "2018-12-28", "close": 6.3599, "volume": 143243.0}, {"date": "2018-12-31", "close": 6.5399, "volume": 98852.0}, {"date": "2019-01-02", "close": 6.2999, "volume": 57546.0}, {"date": "2019-01-03", "close": 6.3599, "volume": 79855.0}, {"date": "2019-01-04", "close": 6.7799, "volume": 178601.0}, {"date": "2019-01-07", "close": 7.9798, "volume": 139491.0}, {"date": "2019-01-08", "close": 8.4598, "volume": 243151.0}, {"date": "2019-01-09", "close": 8.5798, "volume": 150512.0}, {"date": "2019-01-10", "close": 8.4598, "volume": 55891.0}, {"date": "2019-01-11", "close": 16.5597, "volume": 3727088.0}, {"date": "2019-01-14", "close": 15.2397, "volume": 661023.0}, {"date": "2019-01-15", "close": 14.6397, "volume": 336355.0}, {"date": "2019-01-16", "close": 14.6997, "volume": 141523.0}, {"date": "2019-01-17", "close": 14.9997, "volume": 165543.0}, {"date": "2019-01-18", "close": 14.9997, "volume": 132162.0}, {"date": "2019-01-22", "close": 14.9397, "volume": 122985.0}, {"date": "2019-01-23", "close": 14.9397, "volume": 139279.0}, {"date": "2019-01-24", "close": 14.8797, "volume": 265356.0}, {"date": "2019-01-25", "close": 15.1797, "volume": 133274.0}, {"date": "2019-01-28", "close": 14.9397, "volume": 111021.0}, {"date": "2019-01-29", "close": 15.1797, "volume": 95297.0}, {"date": "2019-01-30", "close": 15.0597, "volume": 92889.0}, {"date": "2019-01-31", "close": 15.3597, "volume": 196630.0}, {"date": "2019-02-01", "close": 15.7797, "volume": 87699.0}, {"date": "2019-02-04", "close": 15.8997, "volume": 89594.0}, {"date": "2019-02-05", "close": 16.4397, "volume": 119623.0}, {"date": "2019-02-06", "close": 16.3197, "volume": 95981.0}, {"date": "2019-02-07", "close": 15.8397, "volume": 115302.0}, {"date": "2019-02-08", "close": 15.7197, "volume": 96026.0}, {"date": "2019-02-11", "close": 15.8397, "volume": 84054.0}, {"date": "2019-02-12", "close": 17.2197, "volume": 206881.0}, {"date": "2019-02-13", "close": 17.0997, "volume": 139725.0}, {"date": "2019-02-14", "close": 16.9797, "volume": 228676.0}, {"date": "2019-02-15", "close": 17.8796, "volume": 135243.0}, {"date": "2019-02-19", "close": 18.3596, "volume": 105256.0}, {"date": "2019-02-20", "close": 18.4196, "volume": 99808.0}, {"date": "2019-02-21", "close": 18.3596, "volume": 85672.0}, {"date": "2019-02-22", "close": 18.4196, "volume": 113344.0}, {"date": "2019-02-25", "close": 18.8996, "volume": 110243.0}, {"date": "2019-02-26", "close": 18.7196, "volume": 57106.0}, {"date": "2019-02-27", "close": 18.7196, "volume": 128654.0}, {"date": "2019-02-28", "close": 19.1996, "volume": 132998.0}, {"date": "2019-03-01", "close": 20.6396, "volume": 200591.0}, {"date": "2019-03-04", "close": 19.3196, "volume": 177644.0}, {"date": "2019-03-05", "close": 19.0196, "volume": 76244.0}, {"date": "2019-03-06", "close": 18.1196, "volume": 140394.0}, {"date": "2019-03-07", "close": 18.7196, "volume": 244589.0}, {"date": "2019-03-08", "close": 18.1796, "volume": 73261.0}, {"date": "2019-03-11", "close": 18.1196, "volume": 83985.0}, {"date": "2019-03-12", "close": 18.1196, "volume": 62576.0}, {"date": "2019-03-13", "close": 18.5996, "volume": 131451.0}, {"date": "2019-03-14", "close": 18.7796, "volume": 97863.0}, {"date": "2019-03-15", "close": 19.3796, "volume": 111103.0}, {"date": "2019-03-18", "close": 20.0996, "volume": 75274.0}, {"date": "2019-03-19", "close": 19.6796, "volume": 67331.0}, {"date": "2019-03-20", "close": 19.9796, "volume": 78009.0}, {"date": "2019-03-21", "close": 19.4396, "volume": 80627.0}, {"date": "2019-03-22", "close": 18.8996, "volume": 76151.0}, {"date": "2019-03-25", "close": 18.8996, "volume": 57985.0}, {"date": "2019-03-26", "close": 18.6596, "volume": 40279.0}, {"date": "2019-03-27", "close": 19.0196, "volume": 49805.0}, {"date": "2019-03-28", "close": 19.4996, "volume": 26650.0}, {"date": "2019-03-29", "close": 19.4396, "volume": 89989.0}, {"date": "2019-04-01", "close": 19.7996, "volume": 41904.0}, {"date": "2019-04-02", "close": 19.9196, "volume": 34060.0}, {"date": "2019-04-03", "close": 19.7396, "volume": 36285.0}, {"date": "2019-04-04", "close": 19.9796, "volume": 32400.0}, {"date": "2019-04-05", "close": 19.9196, "volume": 94753.0}, {"date": "2019-04-08", "close": 19.8596, "volume": 48971.0}, {"date": "2019-04-09", "close": 19.5596, "volume": 34822.0}, {"date": "2019-04-10", "close": 19.1396, "volume": 81811.0}, {"date": "2019-04-11", "close": 18.8996, "volume": 59312.0}, {"date": "2019-04-12", "close": 18.8996, "volume": 46914.0}, {"date": "2019-04-15", "close": 19.0796, "volume": 53591.0}, {"date": "2019-04-16", "close": 19.6196, "volume": 59490.0}, {"date": "2019-04-17", "close": 19.7996, "volume": 27202.0}, {"date": "2019-04-18", "close": 19.8596, "volume": 48937.0}, {"date": "2019-04-22", "close": 20.6996, "volume": 52166.0}, {"date": "2019-04-23", "close": 21.5996, "volume": 121644.0}, {"date": "2019-04-24", "close": 21.2996, "volume": 79703.0}, {"date": "2019-04-25", "close": 19.9796, "volume": 87175.0}, {"date": "2019-04-26", "close": 19.7996, "volume": 42016.0}, {"date": "2019-04-29", "close": 20.9996, "volume": 59345.0}, {"date": "2019-04-30", "close": 21.4196, "volume": 105943.0}, {"date": "2019-05-01", "close": 21.2396, "volume": 154672.0}, {"date": "2019-05-02", "close": 20.8796, "volume": 102300.0}, {"date": "2019-05-03", "close": 21.1796, "volume": 93987.0}, {"date": "2019-05-06", "close": 20.9396, "volume": 45307.0}, {"date": "2019-05-07", "close": 20.5196, "volume": 84896.0}, {"date": "2019-05-08", "close": 20.6396, "volume": 51910.0}, {"date": "2019-05-09", "close": 19.9796, "volume": 124632.0}, {"date": "2019-05-10", "close": 19.9196, "volume": 134210.0}, {"date": "2019-05-13", "close": 20.2796, "volume": 147137.0}, {"date": "2019-05-14", "close": 20.9996, "volume": 138586.0}, {"date": "2019-05-15", "close": 20.5196, "volume": 52534.0}, {"date": "2019-05-16", "close": 20.3996, "volume": 72344.0}, {"date": "2019-05-17", "close": 19.9196, "volume": 53502.0}, {"date": "2019-05-20", "close": 19.8596, "volume": 40994.0}, {"date": "2019-05-21", "close": 19.8596, "volume": 21854.0}, {"date": "2019-05-22", "close": 19.3196, "volume": 29389.0}, {"date": "2019-05-23", "close": 18.1796, "volume": 71550.0}, {"date": "2019-05-24", "close": 18.2396, "volume": 42169.0}, {"date": "2019-05-28", "close": 18.5396, "volume": 99249.0}, {"date": "2019-05-29", "close": 18.2996, "volume": 60928.0}, {"date": "2019-05-30", "close": 18.4796, "volume": 37726.0}, {"date": "2019-05-31", "close": 18.2396, "volume": 48622.0}, {"date": "2019-06-03", "close": 19.4996, "volume": 86227.0}, {"date": "2019-06-04", "close": 20.7596, "volume": 167269.0}, {"date": "2019-06-05", "close": 20.3996, "volume": 87228.0}, {"date": "2019-06-06", "close": 20.7596, "volume": 70301.0}, {"date": "2019-06-07", "close": 21.5396, "volume": 140238.0}, {"date": "2019-06-10", "close": 21.7796, "volume": 142584.0}, {"date": "2019-06-11", "close": 22.6195, "volume": 67286.0}, {"date": "2019-06-12", "close": 23.1595, "volume": 76571.0}, {"date": "2019-06-13", "close": 22.4396, "volume": 80656.0}, {"date": "2019-06-14", "close": 21.8996, "volume": 49485.0}, {"date": "2019-06-17", "close": 22.4995, "volume": 35630.0}, {"date": "2019-06-18", "close": 21.8996, "volume": 32822.0}, {"date": "2019-06-19", "close": 22.0796, "volume": 37774.0}, {"date": "2019-06-20", "close": 21.9596, "volume": 39406.0}, {"date": "2019-06-21", "close": 20.7596, "volume": 83964.0}, {"date": "2019-06-24", "close": 20.3396, "volume": 50342.0}, {"date": "2019-06-25", "close": 18.9596, "volume": 81779.0}, {"date": "2019-06-26", "close": 19.0196, "volume": 110568.0}, {"date": "2019-06-27", "close": 19.1396, "volume": 66768.0}, {"date": "2019-06-28", "close": 19.8596, "volume": 111477.0}, {"date": "2019-07-01", "close": 20.0396, "volume": 78779.0}, {"date": "2019-07-02", "close": 19.1996, "volume": 70739.0}, {"date": "2019-07-03", "close": 19.7396, "volume": 31296.0}, {"date": "2019-07-05", "close": 19.0796, "volume": 39176.0}, {"date": "2019-07-08", "close": 18.8996, "volume": 61242.0}, {"date": "2019-07-09", "close": 18.5996, "volume": 30227.0}, {"date": "2019-07-10", "close": 18.8996, "volume": 39627.0}, {"date": "2019-07-11", "close": 19.1996, "volume": 64830.0}, {"date": "2019-07-12", "close": 19.2596, "volume": 33822.0}, {"date": "2019-07-15", "close": 18.3596, "volume": 83411.0}, {"date": "2019-07-16", "close": 18.1796, "volume": 195225.0}, {"date": "2019-07-17", "close": 17.2197, "volume": 74860.0}, {"date": "2019-07-18", "close": 17.7596, "volume": 60895.0}, {"date": "2019-07-19", "close": 17.8196, "volume": 39329.0}, {"date": "2019-07-22", "close": 17.8196, "volume": 86069.0}, {"date": "2019-07-23", "close": 17.5196, "volume": 48006.0}, {"date": "2019-07-24", "close": 17.8196, "volume": 80864.0}, {"date": "2019-07-25", "close": 18.0596, "volume": 67284.0}, {"date": "2019-07-26", "close": 19.0196, "volume": 84804.0}, {"date": "2019-07-29", "close": 18.7796, "volume": 78102.0}, {"date": "2019-07-30", "close": 19.0196, "volume": 85649.0}, {"date": "2019-07-31", "close": 18.4196, "volume": 91090.0}, {"date": "2019-08-01", "close": 17.8196, "volume": 98052.0}, {"date": "2019-08-02", "close": 17.7596, "volume": 55579.0}, {"date": "2019-08-05", "close": 17.2197, "volume": 51876.0}, {"date": "2019-08-06", "close": 17.2797, "volume": 38991.0}, {"date": "2019-08-07", "close": 17.4597, "volume": 43710.0}, {"date": "2019-08-08", "close": 12.3598, "volume": 367295.0}, {"date": "2019-08-09", "close": 11.9398, "volume": 100088.0}, {"date": "2019-08-12", "close": 11.6398, "volume": 95673.0}, {"date": "2019-08-13", "close": 12.2398, "volume": 65310.0}, {"date": "2019-08-14", "close": 11.5798, "volume": 93466.0}, {"date": "2019-08-15", "close": 11.5798, "volume": 67501.0}, {"date": "2019-08-16", "close": 12.1798, "volume": 85484.0}, {"date": "2019-08-19", "close": 12.8397, "volume": 51985.0}, {"date": "2019-08-20", "close": 12.3598, "volume": 38338.0}, {"date": "2019-08-21", "close": 12.7197, "volume": 118940.0}, {"date": "2019-08-22", "close": 12.1798, "volume": 51324.0}, {"date": "2019-08-23", "close": 11.9998, "volume": 154293.0}, {"date": "2019-08-26", "close": 12.1798, "volume": 58169.0}, {"date": "2019-08-27", "close": 11.9398, "volume": 94474.0}, {"date": "2019-08-28", "close": 12.5997, "volume": 52773.0}, {"date": "2019-08-29", "close": 13.3197, "volume": 62099.0}, {"date": "2019-08-30", "close": 12.5397, "volume": 42406.0}, {"date": "2019-09-03", "close": 11.9998, "volume": 62836.0}, {"date": "2019-09-04", "close": 12.4798, "volume": 22182.0}, {"date": "2019-09-05", "close": 12.6597, "volume": 53172.0}, {"date": "2019-09-06", "close": 12.7797, "volume": 35080.0}, {"date": "2019-09-09", "close": 13.5597, "volume": 113853.0}, {"date": "2019-09-10", "close": 13.9797, "volume": 81321.0}, {"date": "2019-09-11", "close": 14.6997, "volume": 108501.0}, {"date": "2019-09-12", "close": 14.9397, "volume": 151701.0}, {"date": "2019-09-13", "close": 14.8197, "volume": 79509.0}, {"date": "2019-09-16", "close": 15.4797, "volume": 100465.0}, {"date": "2019-09-17", "close": 14.6997, "volume": 70976.0}, {"date": "2019-09-18", "close": 13.4997, "volume": 77234.0}, {"date": "2019-09-19", "close": 13.3197, "volume": 76146.0}, {"date": "2019-09-20", "close": 13.1997, "volume": 70826.0}, {"date": "2019-09-23", "close": 13.2597, "volume": 68461.0}, {"date": "2019-09-24", "close": 12.4198, "volume": 57894.0}, {"date": "2019-09-25", "close": 12.9597, "volume": 49146.0}, {"date": "2019-09-26", "close": 12.6597, "volume": 30288.0}, {"date": "2019-09-27", "close": 13.1997, "volume": 60045.0}, {"date": "2019-09-30", "close": 13.1997, "volume": 62550.0}, {"date": "2019-10-01", "close": 12.7797, "volume": 47285.0}, {"date": "2019-10-02", "close": 12.7197, "volume": 45777.0}, {"date": "2019-10-03", "close": 12.5397, "volume": 82069.0}, {"date": "2019-10-04", "close": 12.5397, "volume": 43497.0}, {"date": "2019-10-07", "close": 12.4198, "volume": 33639.0}, {"date": "2019-10-08", "close": 12.0598, "volume": 40783.0}, {"date": "2019-10-09", "close": 11.7598, "volume": 98457.0}, {"date": "2019-10-10", "close": 11.8798, "volume": 35264.0}, {"date": "2019-10-11", "close": 12.5397, "volume": 25793.0}, {"date": "2019-10-14", "close": 12.4798, "volume": 22289.0}, {"date": "2019-10-15", "close": 11.8198, "volume": 126172.0}, {"date": "2019-10-16", "close": 11.5198, "volume": 38689.0}, {"date": "2019-10-17", "close": 11.4598, "volume": 97833.0}, {"date": "2019-10-18", "close": 11.1598, "volume": 113075.0}, {"date": "2019-10-21", "close": 11.8798, "volume": 40234.0}, {"date": "2019-10-22", "close": 12.1198, "volume": 42048.0}, {"date": "2019-10-23", "close": 12.9597, "volume": 47945.0}, {"date": "2019-10-24", "close": 12.5997, "volume": 32464.0}, {"date": "2019-10-25", "close": 12.7797, "volume": 21061.0}, {"date": "2019-10-28", "close": 12.1198, "volume": 73889.0}, {"date": "2019-10-29", "close": 12.1798, "volume": 35036.0}, {"date": "2019-10-30", "close": 11.6998, "volume": 97739.0}, {"date": "2019-10-31", "close": 11.4598, "volume": 43592.0}, {"date": "2019-11-01", "close": 12.2998, "volume": 36731.0}, {"date": "2019-11-04", "close": 12.8397, "volume": 27101.0}, {"date": "2019-11-05", "close": 12.9597, "volume": 38722.0}, {"date": "2019-11-06", "close": 12.3598, "volume": 23647.0}, {"date": "2019-11-07", "close": 12.0598, "volume": 43537.0}, {"date": "2019-11-08", "close": 11.8198, "volume": 72408.0}, {"date": "2019-11-11", "close": 11.0998, "volume": 135269.0}, {"date": "2019-11-12", "close": 11.4598, "volume": 157697.0}, {"date": "2019-11-13", "close": 10.9798, "volume": 52782.0}, {"date": "2019-11-14", "close": 11.0398, "volume": 31400.0}, {"date": "2019-11-15", "close": 11.3398, "volume": 47175.0}, {"date": "2019-11-18", "close": 10.3798, "volume": 70807.0}, {"date": "2019-11-19", "close": 9.9598, "volume": 38820.0}, {"date": "2019-11-20", "close": 9.8398, "volume": 50336.0}, {"date": "2019-11-21", "close": 9.6598, "volume": 50787.0}, {"date": "2019-11-22", "close": 9.9598, "volume": 38214.0}, {"date": "2019-11-25", "close": 10.8598, "volume": 44363.0}, {"date": "2019-11-26", "close": 10.8598, "volume": 58136.0}, {"date": "2019-11-27", "close": 10.7998, "volume": 25869.0}, {"date": "2019-11-29", "close": 10.6198, "volume": 15100.0}, {"date": "2019-12-02", "close": 9.9598, "volume": 36280.0}, {"date": "2019-12-03", "close": 9.8398, "volume": 48640.0}, {"date": "2019-12-04", "close": 10.1998, "volume": 64677.0}, {"date": "2019-12-05", "close": 10.2598, "volume": 53292.0}, {"date": "2019-12-06", "close": 11.0998, "volume": 116933.0}, {"date": "2019-12-09", "close": 10.9798, "volume": 23822.0}, {"date": "2019-12-10", "close": 10.4998, "volume": 65622.0}, {"date": "2019-12-11", "close": 10.2598, "volume": 50931.0}, {"date": "2019-12-12", "close": 10.7398, "volume": 123950.0}, {"date": "2019-12-13", "close": 10.7398, "volume": 67791.0}, {"date": "2019-12-16", "close": 11.2798, "volume": 86355.0}, {"date": "2019-12-17", "close": 11.4598, "volume": 95488.0}, {"date": "2019-12-18", "close": 11.6998, "volume": 77054.0}, {"date": "2019-12-19", "close": 11.9398, "volume": 93088.0}, {"date": "2019-12-20", "close": 11.5798, "volume": 58624.0}, {"date": "2019-12-23", "close": 12.3598, "volume": 102670.0}, {"date": "2019-12-24", "close": 12.4798, "volume": 19119.0}, {"date": "2019-12-26", "close": 12.2998, "volume": 38180.0}, {"date": "2019-12-27", "close": 12.1798, "volume": 50164.0}, {"date": "2019-12-30", "close": 12.0598, "volume": 100041.0}, {"date": "2019-12-31", "close": 11.9998, "volume": 156588.0}, {"date": "2020-01-02", "close": 12.0598, "volume": 28848.0}, {"date": "2020-01-03", "close": 12.4798, "volume": 77964.0}, {"date": "2020-01-06", "close": 11.1598, "volume": 117734.0}, {"date": "2020-01-07", "close": 11.3398, "volume": 36984.0}, {"date": "2020-01-08", "close": 10.5598, "volume": 95824.0}, {"date": "2020-01-09", "close": 10.1398, "volume": 90106.0}, {"date": "2020-01-10", "close": 10.3198, "volume": 95889.0}, {"date": "2020-01-13", "close": 10.0798, "volume": 70117.0}, {"date": "2020-01-14", "close": 10.5598, "volume": 60893.0}, {"date": "2020-01-15", "close": 10.8598, "volume": 56888.0}, {"date": "2020-01-16", "close": 11.0998, "volume": 37946.0}, {"date": "2020-01-17", "close": 10.9198, "volume": 35794.0}, {"date": "2020-01-21", "close": 10.6198, "volume": 48033.0}, {"date": "2020-01-22", "close": 10.3198, "volume": 47841.0}, {"date": "2020-01-23", "close": 10.1398, "volume": 60067.0}, {"date": "2020-01-24", "close": 9.8398, "volume": 57824.0}, {"date": "2020-01-27", "close": 9.7198, "volume": 91831.0}, {"date": "2020-01-28", "close": 10.3198, "volume": 86287.0}, {"date": "2020-01-29", "close": 10.0198, "volume": 49477.0}, {"date": "2020-01-30", "close": 10.0798, "volume": 48285.0}, {"date": "2020-01-31", "close": 10.1998, "volume": 63967.0}, {"date": "2020-02-03", "close": 10.1998, "volume": 80786.0}, {"date": "2020-02-04", "close": 10.5598, "volume": 37478.0}, {"date": "2020-02-05", "close": 11.3398, "volume": 110378.0}, {"date": "2020-02-06", "close": 11.2198, "volume": 48168.0}, {"date": "2020-02-07", "close": 11.2798, "volume": 70407.0}, {"date": "2020-02-10", "close": 10.9198, "volume": 72242.0}, {"date": "2020-02-11", "close": 11.2198, "volume": 57684.0}, {"date": "2020-02-12", "close": 11.3998, "volume": 115402.0}, {"date": "2020-02-13", "close": 11.0398, "volume": 51160.0}, {"date": "2020-02-14", "close": 11.0398, "volume": 20604.0}, {"date": "2020-02-18", "close": 10.8598, "volume": 82941.0}, {"date": "2020-02-19", "close": 10.9198, "volume": 50101.0}, {"date": "2020-02-20", "close": 11.1598, "volume": 37162.0}, {"date": "2020-02-21", "close": 10.6198, "volume": 38519.0}, {"date": "2020-02-24", "close": 10.5598, "volume": 74748.0}, {"date": "2020-02-25", "close": 9.8398, "volume": 100789.0}, {"date": "2020-02-26", "close": 10.0198, "volume": 112862.0}, {"date": "2020-02-27", "close": 9.4198, "volume": 137098.0}, {"date": "2020-02-28", "close": 9.4798, "volume": 88456.0}, {"date": "2020-03-02", "close": 9.2398, "volume": 130973.0}, {"date": "2020-03-03", "close": 8.8198, "volume": 154453.0}, {"date": "2020-03-04", "close": 8.3998, "volume": 119881.0}, {"date": "2020-03-05", "close": 7.6798, "volume": 181641.0}, {"date": "2020-03-06", "close": 7.8598, "volume": 151732.0}, {"date": "2020-03-09", "close": 5.9729, "volume": 151046.0}, {"date": "2020-03-10", "close": 6.4199, "volume": 112018.0}, {"date": "2020-03-11", "close": 5.9441, "volume": 276616.0}, {"date": "2020-03-12", "close": 5.1569, "volume": 201862.0}, {"date": "2020-03-13", "close": 6.5999, "volume": 98870.0}, {"date": "2020-03-16", "close": 4.2935, "volume": 210326.0}, {"date": "2020-03-17", "close": 5.0261, "volume": 200033.0}, {"date": "2020-03-18", "close": 4.2053, "volume": 151577.0}, {"date": "2020-03-19", "close": 4.8161, "volume": 91187.0}, {"date": "2020-03-20", "close": 5.4599, "volume": 74834.0}, {"date": "2020-03-23", "close": 5.4473, "volume": 48681.0}, {"date": "2020-03-24", "close": 6.2999, "volume": 59941.0}, {"date": "2020-03-25", "close": 6.3599, "volume": 63727.0}, {"date": "2020-03-26", "close": 5.7371, "volume": 102976.0}, {"date": "2020-03-27", "close": 5.2349, "volume": 64772.0}, {"date": "2020-03-30", "close": 5.3399, "volume": 28602.0}, {"date": "2020-03-31", "close": 5.3399, "volume": 43327.0}, {"date": "2020-04-01", "close": 4.7999, "volume": 28474.0}, {"date": "2020-04-02", "close": 5.0837, "volume": 38358.0}, {"date": "2020-04-03", "close": 4.8053, "volume": 49276.0}, {"date": "2020-04-06", "close": 5.8799, "volume": 68935.0}, {"date": "2020-04-07", "close": 5.1983, "volume": 63932.0}, {"date": "2020-04-08", "close": 5.8199, "volume": 51651.0}, {"date": "2020-04-09", "close": 5.6489, "volume": 59450.0}, {"date": "2020-04-13", "close": 5.3753, "volume": 48443.0}, {"date": "2020-04-14", "close": 5.8385, "volume": 68064.0}, {"date": "2020-04-15", "close": 5.6405, "volume": 43601.0}, {"date": "2020-04-16", "close": 5.3123, "volume": 39455.0}, {"date": "2020-04-17", "close": 5.2841, "volume": 46155.0}, {"date": "2020-04-20", "close": 4.8005, "volume": 60257.0}, {"date": "2020-04-21", "close": 4.7021, "volume": 39537.0}, {"date": "2020-04-22", "close": 4.8599, "volume": 35498.0}, {"date": "2020-04-23", "close": 4.9385, "volume": 41833.0}, {"date": "2020-04-24", "close": 4.7999, "volume": 49836.0}, {"date": "2020-04-27", "close": 5.0171, "volume": 52647.0}, {"date": "2020-04-28", "close": 5.3417, "volume": 41633.0}, {"date": "2020-04-29", "close": 5.7113, "volume": 87002.0}, {"date": "2020-04-30", "close": 5.3843, "volume": 51671.0}, {"date": "2020-05-01", "close": 5.0537, "volume": 115334.0}, {"date": "2020-05-04", "close": 5.3585, "volume": 30817.0}, {"date": "2020-05-05", "close": 5.1521, "volume": 30717.0}, {"date": "2020-05-06", "close": 4.8659, "volume": 37567.0}, {"date": "2020-05-07", "close": 4.8557, "volume": 27530.0}, {"date": "2020-05-08", "close": 4.9763, "volume": 68880.0}, {"date": "2020-05-11", "close": 4.8503, "volume": 59799.0}, {"date": "2020-05-12", "close": 4.7189, "volume": 70671.0}, {"date": "2020-05-13", "close": 4.1543, "volume": 161256.0}, {"date": "2020-05-14", "close": 4.3847, "volume": 49271.0}, {"date": "2020-05-15", "close": 4.8971, "volume": 124597.0}, {"date": "2020-05-18", "close": 5.5475, "volume": 124414.0}, {"date": "2020-05-19", "close": 5.9999, "volume": 627833.0}, {"date": "2020-05-20", "close": 5.8031, "volume": 211767.0}, {"date": "2020-05-21", "close": 5.9999, "volume": 72708.0}, {"date": "2020-05-22", "close": 5.9435, "volume": 69799.0}, {"date": "2020-05-26", "close": 6.1199, "volume": 60491.0}, {"date": "2020-05-27", "close": 6.2999, "volume": 52654.0}, {"date": "2020-05-28", "close": 5.9195, "volume": 116595.0}, {"date": "2020-05-29", "close": 5.8799, "volume": 31330.0}, {"date": "2020-06-01", "close": 6.3599, "volume": 139186.0}, {"date": "2020-06-02", "close": 6.1199, "volume": 40008.0}, {"date": "2020-06-03", "close": 6.2399, "volume": 62646.0}, {"date": "2020-06-04", "close": 6.2999, "volume": 49199.0}, {"date": "2020-06-05", "close": 6.7799, "volume": 108835.0}, {"date": "2020-06-08", "close": 9.2398, "volume": 388580.0}, {"date": "2020-06-09", "close": 8.0998, "volume": 119299.0}, {"date": "2020-06-10", "close": 7.1399, "volume": 103198.0}, {"date": "2020-06-11", "close": 6.4799, "volume": 105948.0}, {"date": "2020-06-12", "close": 6.4799, "volume": 65275.0}, {"date": "2020-06-15", "close": 6.1199, "volume": 164072.0}, {"date": "2020-06-16", "close": 6.4799, "volume": 81079.0}, {"date": "2020-06-17", "close": 6.1199, "volume": 62170.0}, {"date": "2020-06-18", "close": 5.8967, "volume": 61041.0}, {"date": "2020-06-19", "close": 5.8817, "volume": 177991.0}, {"date": "2020-06-22", "close": 5.8199, "volume": 172409.0}, {"date": "2020-06-23", "close": 5.8859, "volume": 209781.0}, {"date": "2020-06-24", "close": 5.7821, "volume": 158729.0}, {"date": "2020-06-25", "close": 5.5199, "volume": 115289.0}, {"date": "2020-06-26", "close": 6.1199, "volume": 895189.0}, {"date": "2020-06-29", "close": 7.6198, "volume": 347931.0}, {"date": "2020-06-30", "close": 7.1999, "volume": 139354.0}, {"date": "2020-07-01", "close": 7.3799, "volume": 76505.0}, {"date": "2020-07-02", "close": 7.6798, "volume": 77363.0}, {"date": "2020-07-06", "close": 8.2198, "volume": 67546.0}, {"date": "2020-07-07", "close": 8.0998, "volume": 54434.0}, {"date": "2020-07-08", "close": 7.6798, "volume": 52070.0}, {"date": "2020-07-09", "close": 7.6798, "volume": 33869.0}, {"date": "2020-07-10", "close": 8.1598, "volume": 62303.0}, {"date": "2020-07-13", "close": 7.8598, "volume": 63674.0}, {"date": "2020-07-14", "close": 8.5198, "volume": 50772.0}, {"date": "2020-07-15", "close": 8.1598, "volume": 32090.0}, {"date": "2020-07-16", "close": 8.8798, "volume": 63144.0}, {"date": "2020-07-17", "close": 8.7598, "volume": 24098.0}, {"date": "2020-07-20", "close": 9.2398, "volume": 62889.0}, {"date": "2020-07-21", "close": 10.1398, "volume": 82122.0}, {"date": "2020-07-22", "close": 9.6598, "volume": 67198.0}, {"date": "2020-07-23", "close": 9.8398, "volume": 23918.0}, {"date": "2020-07-24", "close": 9.6598, "volume": 20145.0}, {"date": "2020-07-27", "close": 9.2998, "volume": 26040.0}, {"date": "2020-07-28", "close": 8.9398, "volume": 26287.0}, {"date": "2020-07-29", "close": 8.8798, "volume": 16629.0}, {"date": "2020-07-30", "close": 8.6998, "volume": 31120.0}, {"date": "2020-07-31", "close": 8.2798, "volume": 32260.0}, {"date": "2020-08-03", "close": 8.5198, "volume": 27187.0}, {"date": "2020-08-04", "close": 8.9398, "volume": 16276.0}, {"date": "2020-08-05", "close": 9.1198, "volume": 40289.0}, {"date": "2020-08-06", "close": 8.9398, "volume": 49135.0}, {"date": "2020-08-07", "close": 9.2398, "volume": 31561.0}, {"date": "2020-08-10", "close": 8.8798, "volume": 41740.0}, {"date": "2020-08-11", "close": 9.0598, "volume": 35623.0}, {"date": "2020-08-12", "close": 9.1198, "volume": 33956.0}, {"date": "2020-08-13", "close": 9.3598, "volume": 30485.0}, {"date": "2020-08-14", "close": 9.5398, "volume": 25042.0}, {"date": "2020-08-17", "close": 9.7198, "volume": 20108.0}, {"date": "2020-08-18", "close": 9.3598, "volume": 32845.0}, {"date": "2020-08-19", "close": 9.7798, "volume": 21304.0}, {"date": "2020-08-20", "close": 11.9998, "volume": 239682.0}, {"date": "2020-08-21", "close": 12.3598, "volume": 137943.0}, {"date": "2020-08-24", "close": 12.8997, "volume": 122708.0}, {"date": "2020-08-25", "close": 14.3397, "volume": 293694.0}, {"date": "2020-08-26", "close": 13.5597, "volume": 129982.0}, {"date": "2020-08-27", "close": 13.8597, "volume": 101491.0}, {"date": "2020-08-28", "close": 13.8597, "volume": 54214.0}, {"date": "2020-08-31", "close": 13.7397, "volume": 52090.0}, {"date": "2020-09-01", "close": 14.0997, "volume": 49280.0}, {"date": "2020-09-02", "close": 15.2997, "volume": 169168.0}, {"date": "2020-09-03", "close": 14.3997, "volume": 193789.0}, {"date": "2020-09-04", "close": 15.2997, "volume": 272182.0}, {"date": "2020-09-08", "close": 14.5197, "volume": 76953.0}, {"date": "2020-09-09", "close": 14.8197, "volume": 41396.0}, {"date": "2020-09-10", "close": 15.0597, "volume": 38076.0}, {"date": "2020-09-11", "close": 14.9397, "volume": 40325.0}, {"date": "2020-09-14", "close": 15.2397, "volume": 33192.0}, {"date": "2020-09-15", "close": 15.2397, "volume": 50794.0}, {"date": "2020-09-16", "close": 16.0797, "volume": 54347.0}, {"date": "2020-09-17", "close": 16.1997, "volume": 45158.0}, {"date": "2020-09-18", "close": 15.8397, "volume": 61506.0}, {"date": "2020-09-21", "close": 16.2597, "volume": 106155.0}, {"date": "2020-09-22", "close": 17.6996, "volume": 271595.0}, {"date": "2020-09-23", "close": 16.2597, "volume": 183459.0}, {"date": "2020-09-24", "close": 15.8997, "volume": 89939.0}, {"date": "2020-09-25", "close": 16.4997, "volume": 56269.0}, {"date": "2020-09-28", "close": 16.9197, "volume": 53543.0}, {"date": "2020-09-29", "close": 17.0397, "volume": 49768.0}, {"date": "2020-09-30", "close": 16.2597, "volume": 137571.0}, {"date": "2020-10-01", "close": 16.0797, "volume": 76395.0}, {"date": "2020-10-02", "close": 16.2597, "volume": 40554.0}, {"date": "2020-10-05", "close": 15.9597, "volume": 33044.0}, {"date": "2020-10-06", "close": 16.3197, "volume": 65025.0}, {"date": "2020-10-07", "close": 16.4397, "volume": 53058.0}, {"date": "2020-10-08", "close": 16.2597, "volume": 27933.0}, {"date": "2020-10-09", "close": 16.0797, "volume": 54590.0}, {"date": "2020-10-12", "close": 16.6797, "volume": 86398.0}, {"date": "2020-10-13", "close": 16.9797, "volume": 60027.0}, {"date": "2020-10-14", "close": 17.5796, "volume": 63096.0}, {"date": "2020-10-15", "close": 17.8196, "volume": 124814.0}, {"date": "2020-10-16", "close": 17.6396, "volume": 75200.0}, {"date": "2020-10-19", "close": 16.7997, "volume": 62624.0}, {"date": "2020-10-20", "close": 17.0997, "volume": 31068.0}, {"date": "2020-10-21", "close": 16.4397, "volume": 76063.0}, {"date": "2020-10-22", "close": 16.6797, "volume": 55221.0}, {"date": "2020-10-23", "close": 16.3197, "volume": 53925.0}, {"date": "2020-10-26", "close": 15.2997, "volume": 84835.0}, {"date": "2020-10-27", "close": 15.1197, "volume": 38480.0}, {"date": "2020-10-28", "close": 14.3997, "volume": 77997.0}, {"date": "2020-10-29", "close": 15.2997, "volume": 48637.0}, {"date": "2020-10-30", "close": 14.8797, "volume": 29483.0}, {"date": "2020-11-02", "close": 14.8197, "volume": 41327.0}, {"date": "2020-11-03", "close": 14.9997, "volume": 38094.0}, {"date": "2020-11-04", "close": 14.7597, "volume": 24342.0}, {"date": "2020-11-05", "close": 15.6597, "volume": 31693.0}, {"date": "2020-11-06", "close": 15.7197, "volume": 55079.0}, {"date": "2020-11-09", "close": 14.8197, "volume": 166657.0}, {"date": "2020-11-10", "close": 14.3397, "volume": 50406.0}, {"date": "2020-11-11", "close": 14.5197, "volume": 39791.0}, {"date": "2020-11-12", "close": 14.2797, "volume": 24258.0}, {"date": "2020-11-13", "close": 14.9397, "volume": 47765.0}, {"date": "2020-11-16", "close": 14.3997, "volume": 52735.0}, {"date": "2020-11-17", "close": 13.5597, "volume": 101977.0}, {"date": "2020-11-18", "close": 12.4198, "volume": 108486.0}, {"date": "2020-11-19", "close": 11.8198, "volume": 215531.0}, {"date": "2020-11-20", "close": 11.9398, "volume": 97740.0}, {"date": "2020-11-23", "close": 12.5397, "volume": 207440.0}, {"date": "2020-11-24", "close": 13.7997, "volume": 275316.0}, {"date": "2020-11-25", "close": 12.4798, "volume": 72894.0}, {"date": "2020-11-27", "close": 12.5397, "volume": 55243.0}, {"date": "2020-11-30", "close": 12.1798, "volume": 65152.0}, {"date": "2020-12-01", "close": 12.7197, "volume": 68258.0}, {"date": "2020-12-02", "close": 12.9597, "volume": 65034.0}, {"date": "2020-12-03", "close": 13.4997, "volume": 98411.0}, {"date": "2020-12-04", "close": 14.3997, "volume": 120830.0}, {"date": "2020-12-07", "close": 14.0997, "volume": 42181.0}, {"date": "2020-12-08", "close": 14.3997, "volume": 43093.0}, {"date": "2020-12-09", "close": 13.8597, "volume": 59748.0}, {"date": "2020-12-10", "close": 14.2197, "volume": 44586.0}, {"date": "2020-12-11", "close": 13.8597, "volume": 23463.0}, {"date": "2020-12-14", "close": 13.9797, "volume": 56972.0}, {"date": "2020-12-15", "close": 14.0997, "volume": 31179.0}, {"date": "2020-12-16", "close": 13.1997, "volume": 126661.0}, {"date": "2020-12-17", "close": 13.3797, "volume": 83732.0}, {"date": "2020-12-18", "close": 12.7797, "volume": 62453.0}, {"date": "2020-12-21", "close": 12.4798, "volume": 103812.0}, {"date": "2020-12-22", "close": 12.2998, "volume": 63721.0}, {"date": "2020-12-23", "close": 12.6597, "volume": 85231.0}, {"date": "2020-12-24", "close": 13.1397, "volume": 30793.0}, {"date": "2020-12-28", "close": 12.5997, "volume": 45881.0}, {"date": "2020-12-29", "close": 12.6597, "volume": 80399.0}, {"date": "2020-12-30", "close": 12.5397, "volume": 78175.0}, {"date": "2020-12-31", "close": 12.6597, "volume": 59595.0}, {"date": "2021-01-04", "close": 11.8798, "volume": 56894.0}, {"date": "2021-01-05", "close": 11.7598, "volume": 71106.0}, {"date": "2021-01-06", "close": 11.3998, "volume": 132636.0}, {"date": "2021-01-07", "close": 11.5198, "volume": 94040.0}, {"date": "2021-01-08", "close": 11.2798, "volume": 95686.0}, {"date": "2021-01-11", "close": 11.1598, "volume": 79064.0}, {"date": "2021-01-12", "close": 11.1598, "volume": 79419.0}, {"date": "2021-01-13", "close": 10.7998, "volume": 80838.0}, {"date": "2021-01-14", "close": 11.3398, "volume": 98130.0}, {"date": "2021-01-15", "close": 11.1598, "volume": 68239.0}, {"date": "2021-01-19", "close": 11.1598, "volume": 95140.0}, {"date": "2021-01-20", "close": 10.7998, "volume": 115722.0}, {"date": "2021-01-21", "close": 10.7398, "volume": 138598.0}, {"date": "2021-01-22", "close": 11.6398, "volume": 285624.0}, {"date": "2021-01-25", "close": 12.6597, "volume": 302181.0}, {"date": "2021-01-26", "close": 11.9998, "volume": 153406.0}, {"date": "2021-01-27", "close": 10.9798, "volume": 231588.0}, {"date": "2021-01-28", "close": 11.7598, "volume": 119880.0}, {"date": "2021-01-29", "close": 11.9398, "volume": 90353.0}, {"date": "2021-02-01", "close": 11.9998, "volume": 53809.0}, {"date": "2021-02-02", "close": 12.4798, "volume": 115113.0}, {"date": "2021-02-03", "close": 13.3797, "volume": 149465.0}, {"date": "2021-02-04", "close": 12.5997, "volume": 53756.0}, {"date": "2021-02-05", "close": 12.4798, "volume": 94684.0}, {"date": "2021-02-08", "close": 13.3797, "volume": 128112.0}, {"date": "2021-02-09", "close": 13.4397, "volume": 69954.0}, {"date": "2021-02-10", "close": 14.6397, "volume": 291636.0}, {"date": "2021-02-11", "close": 15.1197, "volume": 285847.0}, {"date": "2021-02-12", "close": 14.5797, "volume": 120424.0}, {"date": "2021-02-16", "close": 13.9797, "volume": 77778.0}, {"date": "2021-02-17", "close": 14.0397, "volume": 143601.0}, {"date": "2021-02-18", "close": 13.4997, "volume": 52910.0}, {"date": "2021-02-19", "close": 13.6197, "volume": 57093.0}, {"date": "2021-02-22", "close": 14.9997, "volume": 250699.0}, {"date": "2021-02-23", "close": 14.3997, "volume": 96587.0}, {"date": "2021-02-24", "close": 14.5797, "volume": 117436.0}, {"date": "2021-02-25", "close": 13.4997, "volume": 78104.0}, {"date": "2021-02-26", "close": 13.4397, "volume": 48292.0}, {"date": "2021-03-01", "close": 13.5597, "volume": 35615.0}, {"date": "2021-03-02", "close": 13.4997, "volume": 29766.0}, {"date": "2021-03-03", "close": 13.8597, "volume": 67948.0}, {"date": "2021-03-04", "close": 12.5397, "volume": 111803.0}, {"date": "2021-03-05", "close": 13.4397, "volume": 146491.0}, {"date": "2021-03-08", "close": 13.5597, "volume": 60234.0}, {"date": "2021-03-09", "close": 12.8397, "volume": 101638.0}, {"date": "2021-03-10", "close": 13.1997, "volume": 128091.0}, {"date": "2021-03-11", "close": 13.4997, "volume": 53041.0}, {"date": "2021-03-12", "close": 13.8597, "volume": 28633.0}, {"date": "2021-03-15", "close": 13.3197, "volume": 50474.0}, {"date": "2021-03-16", "close": 12.1198, "volume": 165746.0}, {"date": "2021-03-17", "close": 11.9998, "volume": 232004.0}, {"date": "2021-03-18", "close": 11.5798, "volume": 90701.0}, {"date": "2021-03-19", "close": 11.3998, "volume": 98794.0}, {"date": "2021-03-22", "close": 11.6998, "volume": 70423.0}, {"date": "2021-03-23", "close": 10.5598, "volume": 141069.0}, {"date": "2021-03-24", "close": 10.8598, "volume": 64856.0}, {"date": "2021-03-25", "close": 11.3998, "volume": 68388.0}, {"date": "2021-03-26", "close": 11.1598, "volume": 40676.0}, {"date": "2021-03-29", "close": 10.6798, "volume": 24903.0}, {"date": "2021-03-30", "close": 10.6198, "volume": 35530.0}, {"date": "2021-03-31", "close": 10.0798, "volume": 45584.0}, {"date": "2021-04-01", "close": 10.4998, "volume": 27765.0}, {"date": "2021-04-05", "close": 10.4998, "volume": 25972.0}, {"date": "2021-04-06", "close": 10.0198, "volume": 36588.0}, {"date": "2021-04-07", "close": 10.0798, "volume": 13937.0}, {"date": "2021-04-08", "close": 9.4198, "volume": 53258.0}, {"date": "2021-04-09", "close": 9.3598, "volume": 16353.0}, {"date": "2021-04-12", "close": 9.2398, "volume": 50238.0}, {"date": "2021-04-13", "close": 9.2998, "volume": 58469.0}, {"date": "2021-04-14", "close": 9.2398, "volume": 20825.0}, {"date": "2021-04-15", "close": 8.8798, "volume": 48164.0}, {"date": "2021-04-16", "close": 8.4598, "volume": 54373.0}, {"date": "2021-04-19", "close": 8.6398, "volume": 53742.0}, {"date": "2021-04-20", "close": 7.7998, "volume": 44648.0}, {"date": "2021-04-21", "close": 7.6798, "volume": 96317.0}, {"date": "2021-04-22", "close": 8.5198, "volume": 125480.0}, {"date": "2021-04-23", "close": 8.3998, "volume": 29096.0}, {"date": "2021-04-26", "close": 8.5798, "volume": 37881.0}, {"date": "2021-04-27", "close": 9.4798, "volume": 78199.0}, {"date": "2021-04-28", "close": 9.3598, "volume": 40174.0}, {"date": "2021-04-29", "close": 9.4798, "volume": 35218.0}, {"date": "2021-04-30", "close": 9.1198, "volume": 32078.0}, {"date": "2021-05-03", "close": 9.3598, "volume": 23095.0}, {"date": "2021-05-04", "close": 9.5398, "volume": 26501.0}, {"date": "2021-05-05", "close": 9.3598, "volume": 18191.0}, {"date": "2021-05-06", "close": 9.1198, "volume": 17060.0}, {"date": "2021-05-07", "close": 9.8998, "volume": 41977.0}, {"date": "2021-05-10", "close": 10.1398, "volume": 50212.0}, {"date": "2021-05-11", "close": 11.0998, "volume": 123533.0}, {"date": "2021-05-12", "close": 11.7598, "volume": 87529.0}, {"date": "2021-05-13", "close": 11.3998, "volume": 80602.0}, {"date": "2021-05-14", "close": 11.0998, "volume": 54809.0}, {"date": "2021-05-17", "close": 11.3998, "volume": 44356.0}, {"date": "2021-05-18", "close": 11.5198, "volume": 21210.0}, {"date": "2021-05-19", "close": 11.8198, "volume": 49786.0}, {"date": "2021-05-20", "close": 11.7598, "volume": 21594.0}, {"date": "2021-05-21", "close": 11.3998, "volume": 16957.0}, {"date": "2021-05-24", "close": 13.0197, "volume": 79484.0}, {"date": "2021-05-25", "close": 11.9998, "volume": 55270.0}, {"date": "2021-05-26", "close": 12.3598, "volume": 81916.0}, {"date": "2021-05-27", "close": 13.1397, "volume": 55080.0}, {"date": "2021-05-28", "close": 13.0797, "volume": 19290.0}, {"date": "2021-06-01", "close": 13.0797, "volume": 17813.0}, {"date": "2021-06-02", "close": 12.7197, "volume": 29243.0}, {"date": "2021-06-03", "close": 13.0797, "volume": 14213.0}, {"date": "2021-06-04", "close": 13.1397, "volume": 24204.0}, {"date": "2021-06-07", "close": 12.7797, "volume": 13620.0}, {"date": "2021-06-08", "close": 12.1198, "volume": 53507.0}, {"date": "2021-06-09", "close": 12.1798, "volume": 24470.0}, {"date": "2021-06-10", "close": 12.3598, "volume": 20488.0}, {"date": "2021-06-11", "close": 12.6597, "volume": 19193.0}, {"date": "2021-06-14", "close": 11.9998, "volume": 26757.0}, {"date": "2021-06-15", "close": 11.9398, "volume": 24724.0}, {"date": "2021-06-16", "close": 11.3998, "volume": 19938.0}, {"date": "2021-06-17", "close": 11.4598, "volume": 35094.0}, {"date": "2021-06-18", "close": 11.8798, "volume": 46924.0}, {"date": "2021-06-21", "close": 12.2398, "volume": 31470.0}, {"date": "2021-06-22", "close": 11.5198, "volume": 29235.0}, {"date": "2021-06-23", "close": 11.3998, "volume": 26285.0}, {"date": "2021-06-24", "close": 11.3398, "volume": 16410.0}, {"date": "2021-06-25", "close": 11.3998, "volume": 55929.0}, {"date": "2021-06-28", "close": 10.9198, "volume": 29969.0}, {"date": "2021-06-29", "close": 10.7398, "volume": 17922.0}, {"date": "2021-06-30", "close": 10.3798, "volume": 21953.0}, {"date": "2021-07-01", "close": 10.8598, "volume": 70625.0}, {"date": "2021-07-02", "close": 10.7998, "volume": 21447.0}, {"date": "2021-07-06", "close": 10.7998, "volume": 14950.0}, {"date": "2021-07-07", "close": 10.4998, "volume": 40100.0}, {"date": "2021-07-08", "close": 10.5598, "volume": 20313.0}, {"date": "2021-07-09", "close": 10.5598, "volume": 27969.0}, {"date": "2021-07-12", "close": 10.6198, "volume": 20386.0}, {"date": "2021-07-13", "close": 10.4398, "volume": 15290.0}, {"date": "2021-07-14", "close": 10.3198, "volume": 10968.0}, {"date": "2021-07-15", "close": 10.0198, "volume": 21659.0}, {"date": "2021-07-16", "close": 9.9598, "volume": 10440.0}, {"date": "2021-07-19", "close": 9.6598, "volume": 23806.0}, {"date": "2021-07-20", "close": 9.9598, "volume": 23158.0}, {"date": "2021-07-21", "close": 9.9598, "volume": 11816.0}, {"date": "2021-07-22", "close": 9.8998, "volume": 5262.0}, {"date": "2021-07-23", "close": 9.5998, "volume": 11019.0}, {"date": "2021-07-26", "close": 9.6598, "volume": 9286.0}, {"date": "2021-07-27", "close": 9.7798, "volume": 7722.0}, {"date": "2021-07-28", "close": 9.7198, "volume": 2758.0}, {"date": "2021-07-29", "close": 10.0798, "volume": 3535.0}, {"date": "2021-07-30", "close": 10.4998, "volume": 14927.0}, {"date": "2021-08-02", "close": 9.9598, "volume": 13896.0}, {"date": "2021-08-03", "close": 10.1998, "volume": 10710.0}, {"date": "2021-08-04", "close": 10.1998, "volume": 15835.0}, {"date": "2021-08-05", "close": 10.2598, "volume": 14379.0}, {"date": "2021-08-06", "close": 10.0798, "volume": 13094.0}, {"date": "2021-08-09", "close": 9.2998, "volume": 40205.0}, {"date": "2021-08-10", "close": 9.8998, "volume": 23755.0}, {"date": "2021-08-11", "close": 9.7798, "volume": 5627.0}, {"date": "2021-08-12", "close": 9.4798, "volume": 10904.0}, {"date": "2021-08-13", "close": 9.4798, "volume": 13943.0}, {"date": "2021-08-16", "close": 9.1198, "volume": 7895.0}, {"date": "2021-08-17", "close": 8.5798, "volume": 24382.0}, {"date": "2021-08-18", "close": 8.5198, "volume": 10807.0}, {"date": "2021-08-19", "close": 8.3398, "volume": 100306.0}, {"date": "2021-08-20", "close": 8.3398, "volume": 14483.0}, {"date": "2021-08-23", "close": 8.2198, "volume": 17542.0}, {"date": "2021-08-24", "close": 8.3398, "volume": 14205.0}, {"date": "2021-08-25", "close": 8.3398, "volume": 14597.0}, {"date": "2021-08-26", "close": 8.3398, "volume": 12022.0}, {"date": "2021-08-27", "close": 8.2798, "volume": 51827.0}, {"date": "2021-08-30", "close": 8.2198, "volume": 14666.0}, {"date": "2021-08-31", "close": 8.2798, "volume": 10106.0}, {"date": "2021-09-01", "close": 8.1598, "volume": 13566.0}, {"date": "2021-09-02", "close": 8.1598, "volume": 27965.0}, {"date": "2021-09-03", "close": 8.2198, "volume": 23782.0}, {"date": "2021-09-07", "close": 8.2198, "volume": 12831.0}, {"date": "2021-09-08", "close": 7.7998, "volume": 36021.0}, {"date": "2021-09-09", "close": 8.0398, "volume": 18366.0}, {"date": "2021-09-10", "close": 7.6198, "volume": 37768.0}, {"date": "2021-09-13", "close": 7.6798, "volume": 19774.0}, {"date": "2021-09-14", "close": 7.6198, "volume": 18990.0}, {"date": "2021-09-15", "close": 7.4399, "volume": 54410.0}, {"date": "2021-09-16", "close": 7.6798, "volume": 35311.0}, {"date": "2021-09-17", "close": 7.7998, "volume": 58402.0}, {"date": "2021-09-20", "close": 7.7398, "volume": 16055.0}, {"date": "2021-09-21", "close": 7.4399, "volume": 10725.0}, {"date": "2021-09-22", "close": 7.7998, "volume": 23711.0}, {"date": "2021-09-23", "close": 8.0398, "volume": 80152.0}, {"date": "2021-09-24", "close": 7.4999, "volume": 51154.0}, {"date": "2021-09-27", "close": 7.8598, "volume": 51631.0}, {"date": "2021-09-28", "close": 7.3199, "volume": 74582.0}, {"date": "2021-09-29", "close": 7.3199, "volume": 39279.0}, {"date": "2021-09-30", "close": 7.5598, "volume": 30102.0}, {"date": "2021-10-01", "close": 7.5598, "volume": 38546.0}, {"date": "2021-10-04", "close": 7.5598, "volume": 50058.0}, {"date": "2021-10-05", "close": 7.0799, "volume": 83479.0}, {"date": "2021-10-06", "close": 6.4799, "volume": 157283.0}, {"date": "2021-10-07", "close": 6.4199, "volume": 101920.0}, {"date": "2021-10-08", "close": 6.4199, "volume": 75456.0}, {"date": "2021-10-11", "close": 6.3599, "volume": 129066.0}, {"date": "2021-10-12", "close": 6.1199, "volume": 172025.0}, {"date": "2021-10-13", "close": 6.1799, "volume": 414070.0}, {"date": "2021-10-14", "close": 6.4799, "volume": 72606.0}, {"date": "2021-10-15", "close": 6.4799, "volume": 80666.0}, {"date": "2021-10-18", "close": 6.2399, "volume": 49496.0}, {"date": "2021-10-19", "close": 6.2999, "volume": 55372.0}, {"date": "2021-10-20", "close": 6.3599, "volume": 105968.0}, {"date": "2021-10-21", "close": 6.4199, "volume": 51425.0}, {"date": "2021-10-22", "close": 6.5399, "volume": 79106.0}, {"date": "2021-10-25", "close": 6.3599, "volume": 93454.0}, {"date": "2021-10-26", "close": 6.7799, "volume": 77251.0}, {"date": "2021-10-27", "close": 6.6599, "volume": 33334.0}, {"date": "2021-10-28", "close": 7.0799, "volume": 62814.0}, {"date": "2021-10-29", "close": 7.0199, "volume": 173513.0}, {"date": "2021-11-01", "close": 7.1999, "volume": 157048.0}, {"date": "2021-11-02", "close": 7.1399, "volume": 27370.0}, {"date": "2021-11-03", "close": 7.3799, "volume": 23300.0}, {"date": "2021-11-04", "close": 7.0799, "volume": 30032.0}, {"date": "2021-11-05", "close": 6.8999, "volume": 43353.0}, {"date": "2021-11-08", "close": 7.4999, "volume": 42370.0}, {"date": "2021-11-09", "close": 6.8399, "volume": 64689.0}, {"date": "2021-11-10", "close": 6.0599, "volume": 94394.0}, {"date": "2021-11-11", "close": 5.9159, "volume": 98557.0}, {"date": "2021-11-12", "close": 6.1799, "volume": 87764.0}, {"date": "2021-11-15", "close": 5.8805, "volume": 45910.0}, {"date": "2021-11-16", "close": 5.6999, "volume": 42170.0}, {"date": "2021-11-17", "close": 4.9187, "volume": 135099.0}, {"date": "2021-11-18", "close": 4.8461, "volume": 75339.0}, {"date": "2021-11-19", "close": 4.9799, "volume": 48143.0}, {"date": "2021-11-22", "close": 4.9781, "volume": 48826.0}, {"date": "2021-11-23", "close": 4.9205, "volume": 68472.0}, {"date": "2021-11-24", "close": 4.9199, "volume": 26892.0}, {"date": "2021-11-26", "close": 4.6181, "volume": 29147.0}, {"date": "2021-11-29", "close": 4.6853, "volume": 47349.0}, {"date": "2021-11-30", "close": 4.4843, "volume": 31727.0}, {"date": "2021-12-01", "close": 4.1399, "volume": 69821.0}, {"date": "2021-12-02", "close": 4.4729, "volume": 89126.0}, {"date": "2021-12-03", "close": 4.1999, "volume": 32786.0}, {"date": "2021-12-06", "close": 4.4495, "volume": 50671.0}, {"date": "2021-12-07", "close": 4.5947, "volume": 56897.0}, {"date": "2021-12-08", "close": 4.6799, "volume": 51439.0}, {"date": "2021-12-09", "close": 4.7171, "volume": 54589.0}, {"date": "2021-12-10", "close": 4.7945, "volume": 58889.0}, {"date": "2021-12-13", "close": 4.6817, "volume": 42988.0}, {"date": "2021-12-14", "close": 4.5773, "volume": 82367.0}, {"date": "2021-12-15", "close": 4.3799, "volume": 52480.0}, {"date": "2021-12-16", "close": 4.4105, "volume": 45596.0}, {"date": "2021-12-17", "close": 4.0031, "volume": 85371.0}, {"date": "2021-12-20", "close": 3.7739, "volume": 60817.0}, {"date": "2021-12-21", "close": 3.8099, "volume": 34830.0}, {"date": "2021-12-22", "close": 3.6371, "volume": 53285.0}, {"date": "2021-12-23", "close": 3.6755, "volume": 41518.0}, {"date": "2021-12-27", "close": 3.3599, "volume": 445471.0}, {"date": "2021-12-28", "close": 4.7333, "volume": 6660183.0}, {"date": "2021-12-29", "close": 6.6599, "volume": 6681582.0}, {"date": "2021-12-30", "close": 7.0799, "volume": 3110194.0}, {"date": "2021-12-31", "close": 6.7799, "volume": 2324308.0}, {"date": "2022-01-03", "close": 6.5399, "volume": 504359.0}, {"date": "2022-01-04", "close": 6.4799, "volume": 417417.0}, {"date": "2022-01-05", "close": 6.6599, "volume": 321395.0}, {"date": "2022-01-06", "close": 6.7799, "volume": 233689.0}, {"date": "2022-01-07", "close": 6.4799, "volume": 174999.0}, {"date": "2022-01-10", "close": 6.6599, "volume": 130708.0}, {"date": "2022-01-11", "close": 6.6599, "volume": 121791.0}, {"date": "2022-01-12", "close": 6.3599, "volume": 149928.0}, {"date": "2022-01-13", "close": 6.2999, "volume": 79089.0}, {"date": "2022-01-14", "close": 5.6525, "volume": 229144.0}, {"date": "2022-01-18", "close": 5.5799, "volume": 95777.0}, {"date": "2022-01-19", "close": 6.1799, "volume": 106414.0}, {"date": "2022-01-20", "close": 5.5805, "volume": 82803.0}, {"date": "2022-01-21", "close": 5.7737, "volume": 65957.0}, {"date": "2022-01-24", "close": 5.3399, "volume": 96358.0}, {"date": "2022-01-25", "close": 5.2799, "volume": 60277.0}, {"date": "2022-01-26", "close": 4.9799, "volume": 57913.0}, {"date": "2022-01-27", "close": 4.3805, "volume": 148073.0}, {"date": "2022-01-28", "close": 4.5311, "volume": 70446.0}, {"date": "2022-01-31", "close": 4.8839, "volume": 56215.0}, {"date": "2022-02-01", "close": 5.2229, "volume": 59364.0}, {"date": "2022-02-02", "close": 5.9999, "volume": 597909.0}, {"date": "2022-02-03", "close": 4.9445, "volume": 320851.0}, {"date": "2022-02-04", "close": 5.2499, "volume": 170284.0}, {"date": "2022-02-07", "close": 5.0639, "volume": 99693.0}, {"date": "2022-02-08", "close": 4.8509, "volume": 69070.0}, {"date": "2022-02-09", "close": 5.0165, "volume": 181794.0}, {"date": "2022-02-10", "close": 5.1449, "volume": 73697.0}, {"date": "2022-02-11", "close": 4.8605, "volume": 61132.0}, {"date": "2022-02-14", "close": 4.7399, "volume": 30899.0}, {"date": "2022-02-15", "close": 4.8479, "volume": 94519.0}, {"date": "2022-02-16", "close": 4.7591, "volume": 29635.0}, {"date": "2022-02-17", "close": 8.0998, "volume": 3148973.0}, {"date": "2022-02-18", "close": 9.4198, "volume": 5261570.0}, {"date": "2022-02-22", "close": 8.3998, "volume": 1155338.0}, {"date": "2022-02-23", "close": 8.0998, "volume": 705911.0}, {"date": "2022-02-24", "close": 7.6798, "volume": 546855.0}, {"date": "2022-02-25", "close": 7.3799, "volume": 222703.0}, {"date": "2022-02-28", "close": 8.5198, "volume": 351179.0}, {"date": "2022-03-01", "close": 8.3398, "volume": 223437.0}, {"date": "2022-03-02", "close": 8.6398, "volume": 221716.0}, {"date": "2022-03-03", "close": 8.4598, "volume": 196926.0}, {"date": "2022-03-04", "close": 9.7198, "volume": 646144.0}, {"date": "2022-03-07", "close": 9.8998, "volume": 602942.0}, {"date": "2022-03-08", "close": 10.3798, "volume": 954823.0}, {"date": "2022-03-09", "close": 10.9798, "volume": 398183.0}, {"date": "2022-03-10", "close": 10.6798, "volume": 272936.0}, {"date": "2022-03-11", "close": 9.1798, "volume": 240683.0}, {"date": "2022-03-14", "close": 8.9998, "volume": 219427.0}, {"date": "2022-03-15", "close": 8.7598, "volume": 159799.0}, {"date": "2022-03-16", "close": 9.0598, "volume": 99746.0}, {"date": "2022-03-17", "close": 9.2398, "volume": 105974.0}, {"date": "2022-03-18", "close": 9.1198, "volume": 134957.0}, {"date": "2022-03-21", "close": 9.1198, "volume": 118251.0}, {"date": "2022-03-22", "close": 8.4598, "volume": 186455.0}, {"date": "2022-03-23", "close": 9.1198, "volume": 164086.0}, {"date": "2022-03-24", "close": 8.4598, "volume": 204392.0}, {"date": "2022-03-25", "close": 8.3998, "volume": 89376.0}, {"date": "2022-03-28", "close": 7.9798, "volume": 76344.0}, {"date": "2022-03-29", "close": 8.3398, "volume": 81279.0}, {"date": "2022-03-30", "close": 7.9798, "volume": 115476.0}, {"date": "2022-03-31", "close": 7.5598, "volume": 191134.0}, {"date": "2022-04-01", "close": 7.9198, "volume": 114306.0}, {"date": "2022-04-04", "close": 7.5598, "volume": 121186.0}, {"date": "2022-04-05", "close": 7.2599, "volume": 84422.0}, {"date": "2022-04-06", "close": 6.8999, "volume": 113255.0}, {"date": "2022-04-07", "close": 6.9599, "volume": 59240.0}, {"date": "2022-04-08", "close": 6.7799, "volume": 59905.0}, {"date": "2022-04-11", "close": 6.7199, "volume": 160467.0}, {"date": "2022-04-12", "close": 6.8999, "volume": 91439.0}, {"date": "2022-04-13", "close": 7.6198, "volume": 104144.0}, {"date": "2022-04-14", "close": 7.9798, "volume": 100806.0}, {"date": "2022-04-18", "close": 7.7998, "volume": 81211.0}, {"date": "2022-04-19", "close": 8.1598, "volume": 116180.0}, {"date": "2022-04-20", "close": 8.3998, "volume": 97117.0}, {"date": "2022-04-21", "close": 8.0398, "volume": 160118.0}, {"date": "2022-04-22", "close": 8.5198, "volume": 160468.0}, {"date": "2022-04-25", "close": 8.8798, "volume": 152386.0}, {"date": "2022-04-26", "close": 9.1198, "volume": 77269.0}, {"date": "2022-04-27", "close": 9.2398, "volume": 59826.0}, {"date": "2022-04-28", "close": 8.8198, "volume": 60844.0}, {"date": "2022-04-29", "close": 7.9198, "volume": 121102.0}, {"date": "2022-05-02", "close": 8.5198, "volume": 63515.0}, {"date": "2022-05-03", "close": 8.9398, "volume": 57134.0}, {"date": "2022-05-04", "close": 9.4798, "volume": 175149.0}, {"date": "2022-05-05", "close": 7.6798, "volume": 237887.0}, {"date": "2022-05-06", "close": 7.6198, "volume": 72511.0}, {"date": "2022-05-09", "close": 6.8399, "volume": 120478.0}, {"date": "2022-05-10", "close": 6.7799, "volume": 525070.0}, {"date": "2022-05-11", "close": 6.7799, "volume": 328273.0}, {"date": "2022-05-12", "close": 7.0199, "volume": 121310.0}, {"date": "2022-05-13", "close": 7.5598, "volume": 108586.0}, {"date": "2022-05-16", "close": 7.6198, "volume": 75310.0}, {"date": "2022-05-17", "close": 7.7398, "volume": 93286.0}, {"date": "2022-05-18", "close": 7.4999, "volume": 63930.0}, {"date": "2022-05-19", "close": 7.7398, "volume": 62484.0}, {"date": "2022-05-20", "close": 6.9599, "volume": 92434.0}, {"date": "2022-05-23", "close": 7.3799, "volume": 32465.0}, {"date": "2022-05-24", "close": 7.2599, "volume": 26917.0}, {"date": "2022-05-25", "close": 7.5598, "volume": 32872.0}, {"date": "2022-05-26", "close": 7.8598, "volume": 68948.0}, {"date": "2022-05-27", "close": 8.0398, "volume": 56067.0}, {"date": "2022-05-31", "close": 7.8598, "volume": 23874.0}, {"date": "2022-06-01", "close": 7.7398, "volume": 48318.0}, {"date": "2022-06-02", "close": 8.0398, "volume": 179784.0}, {"date": "2022-06-03", "close": 7.9198, "volume": 38035.0}, {"date": "2022-06-06", "close": 7.9798, "volume": 35659.0}, {"date": "2022-06-07", "close": 8.2798, "volume": 78109.0}, {"date": "2022-06-08", "close": 8.2198, "volume": 81232.0}, {"date": "2022-06-09", "close": 7.9798, "volume": 27815.0}, {"date": "2022-06-10", "close": 7.8598, "volume": 58094.0}, {"date": "2022-06-13", "close": 7.0199, "volume": 103702.0}, {"date": "2022-06-14", "close": 6.8999, "volume": 49071.0}, {"date": "2022-06-15", "close": 7.1399, "volume": 53078.0}, {"date": "2022-06-16", "close": 6.9599, "volume": 40607.0}, {"date": "2022-06-17", "close": 6.5999, "volume": 144815.0}, {"date": "2022-06-21", "close": 6.6599, "volume": 44168.0}, {"date": "2022-06-22", "close": 6.6599, "volume": 56289.0}, {"date": "2022-06-23", "close": 6.4799, "volume": 54701.0}, {"date": "2022-06-24", "close": 6.4199, "volume": 47406.0}, {"date": "2022-06-27", "close": 6.4199, "volume": 21076.0}, {"date": "2022-06-28", "close": 6.3599, "volume": 26666.0}, {"date": "2022-06-29", "close": 6.2399, "volume": 52144.0}, {"date": "2022-06-30", "close": 5.9519, "volume": 61301.0}, {"date": "2022-07-01", "close": 6.0599, "volume": 26292.0}, {"date": "2022-07-05", "close": 5.5979, "volume": 67851.0}, {"date": "2022-07-06", "close": 5.6999, "volume": 36773.0}, {"date": "2022-07-07", "close": 5.9999, "volume": 32389.0}, {"date": "2022-07-08", "close": 5.9051, "volume": 18576.0}, {"date": "2022-07-11", "close": 5.6879, "volume": 8913.0}, {"date": "2022-07-12", "close": 5.8199, "volume": 9969.0}, {"date": "2022-07-13", "close": 5.6105, "volume": 14830.0}, {"date": "2022-07-14", "close": 5.5979, "volume": 13178.0}, {"date": "2022-07-15", "close": 5.7899, "volume": 13672.0}, {"date": "2022-07-18", "close": 5.9189, "volume": 29024.0}, {"date": "2022-07-19", "close": 6.0599, "volume": 39835.0}, {"date": "2022-07-20", "close": 6.5399, "volume": 85552.0}, {"date": "2022-07-21", "close": 6.5999, "volume": 13592.0}, {"date": "2022-07-22", "close": 6.2399, "volume": 18447.0}, {"date": "2022-07-25", "close": 6.3599, "volume": 10559.0}, {"date": "2022-07-26", "close": 6.2999, "volume": 6031.0}, {"date": "2022-07-27", "close": 6.4799, "volume": 25861.0}, {"date": "2022-07-28", "close": 6.3599, "volume": 10236.0}, {"date": "2022-07-29", "close": 6.6599, "volume": 18944.0}, {"date": "2022-08-01", "close": 6.7199, "volume": 20359.0}, {"date": "2022-08-02", "close": 7.1399, "volume": 104220.0}, {"date": "2022-08-03", "close": 7.0199, "volume": 11592.0}, {"date": "2022-08-04", "close": 7.2599, "volume": 29594.0}, {"date": "2022-08-05", "close": 7.3799, "volume": 20271.0}, {"date": "2022-08-08", "close": 7.2599, "volume": 27375.0}, {"date": "2022-08-09", "close": 7.4399, "volume": 141452.0}, {"date": "2022-08-10", "close": 7.1999, "volume": 74719.0}, {"date": "2022-08-11", "close": 7.4399, "volume": 52023.0}, {"date": "2022-08-12", "close": 7.4399, "volume": 106445.0}, {"date": "2022-08-15", "close": 7.0199, "volume": 57001.0}, {"date": "2022-08-16", "close": 6.8999, "volume": 22790.0}, {"date": "2022-08-17", "close": 6.7799, "volume": 15859.0}, {"date": "2022-08-18", "close": 6.7199, "volume": 74834.0}, {"date": "2022-08-19", "close": 6.4199, "volume": 31554.0}, {"date": "2022-08-22", "close": 6.0599, "volume": 101129.0}, {"date": "2022-08-23", "close": 6.5399, "volume": 83647.0}, {"date": "2022-08-24", "close": 6.8999, "volume": 167445.0}, {"date": "2022-08-25", "close": 6.6599, "volume": 33869.0}, {"date": "2022-08-26", "close": 6.4799, "volume": 76869.0}, {"date": "2022-08-29", "close": 6.7799, "volume": 66388.0}, {"date": "2022-08-30", "close": 6.1799, "volume": 65684.0}, {"date": "2022-08-31", "close": 5.9399, "volume": 57834.0}, {"date": "2022-09-01", "close": 5.8199, "volume": 92318.0}, {"date": "2022-09-02", "close": 5.8799, "volume": 32789.0}, {"date": "2022-09-06", "close": 6.1199, "volume": 43562.0}, {"date": "2022-09-07", "close": 6.4199, "volume": 89646.0}, {"date": "2022-09-08", "close": 6.1799, "volume": 9651.0}, {"date": "2022-09-09", "close": 6.7799, "volume": 133386.0}, {"date": "2022-09-12", "close": 6.8399, "volume": 15456.0}, {"date": "2022-09-13", "close": 7.0799, "volume": 79606.0}, {"date": "2022-09-14", "close": 6.7799, "volume": 43212.0}, {"date": "2022-09-15", "close": 6.7199, "volume": 23311.0}, {"date": "2022-09-16", "close": 6.7799, "volume": 24821.0}, {"date": "2022-09-19", "close": 6.4799, "volume": 9721.0}, {"date": "2022-09-20", "close": 6.2399, "volume": 37930.0}, {"date": "2022-09-21", "close": 6.1199, "volume": 24461.0}, {"date": "2022-09-22", "close": 6.1199, "volume": 30407.0}, {"date": "2022-09-23", "close": 6.0599, "volume": 58982.0}, {"date": "2022-09-26", "close": 5.9981, "volume": 28874.0}, {"date": "2022-09-27", "close": 5.6585, "volume": 41314.0}, {"date": "2022-09-28", "close": 5.8199, "volume": 25900.0}, {"date": "2022-09-29", "close": 5.9411, "volume": 9543.0}, {"date": "2022-09-30", "close": 5.9999, "volume": 16236.0}, {"date": "2022-10-03", "close": 6.5399, "volume": 36030.0}, {"date": "2022-10-04", "close": 6.5399, "volume": 76184.0}, {"date": "2022-10-05", "close": 7.1399, "volume": 57849.0}, {"date": "2022-10-06", "close": 7.0199, "volume": 19261.0}, {"date": "2022-10-07", "close": 6.7199, "volume": 74634.0}, {"date": "2022-10-10", "close": 6.7199, "volume": 32683.0}, {"date": "2022-10-11", "close": 6.2399, "volume": 18658.0}, {"date": "2022-10-12", "close": 6.2999, "volume": 10953.0}, {"date": "2022-10-13", "close": 6.5399, "volume": 32011.0}, {"date": "2022-10-14", "close": 6.2399, "volume": 14948.0}, {"date": "2022-10-17", "close": 7.0199, "volume": 40271.0}, {"date": "2022-10-18", "close": 6.9599, "volume": 24697.0}, {"date": "2022-10-19", "close": 7.0199, "volume": 65273.0}, {"date": "2022-10-20", "close": 7.0799, "volume": 28797.0}, {"date": "2022-10-21", "close": 7.1999, "volume": 19929.0}, {"date": "2022-10-24", "close": 6.8999, "volume": 20572.0}, {"date": "2022-10-25", "close": 7.1399, "volume": 10420.0}, {"date": "2022-10-26", "close": 7.0799, "volume": 32421.0}, {"date": "2022-10-27", "close": 7.0799, "volume": 14865.0}, {"date": "2022-10-28", "close": 6.8399, "volume": 13197.0}, {"date": "2022-10-31", "close": 6.8399, "volume": 40552.0}, {"date": "2022-11-01", "close": 7.1999, "volume": 21350.0}, {"date": "2022-11-02", "close": 6.7199, "volume": 44239.0}, {"date": "2022-11-03", "close": 6.9599, "volume": 25809.0}, {"date": "2022-11-04", "close": 7.3199, "volume": 47623.0}, {"date": "2022-11-07", "close": 7.4999, "volume": 77877.0}, {"date": "2022-11-08", "close": 8.3998, "volume": 365317.0}, {"date": "2022-11-09", "close": 7.0199, "volume": 117141.0}, {"date": "2022-11-10", "close": 6.8999, "volume": 52543.0}, {"date": "2022-11-11", "close": 7.0199, "volume": 34949.0}, {"date": "2022-11-14", "close": 6.8399, "volume": 17754.0}, {"date": "2022-11-15", "close": 6.5399, "volume": 25480.0}, {"date": "2022-11-16", "close": 6.3599, "volume": 82478.0}, {"date": "2022-11-17", "close": 6.2999, "volume": 11110.0}, {"date": "2022-11-18", "close": 6.4199, "volume": 21334.0}, {"date": "2022-11-21", "close": 6.4199, "volume": 28813.0}, {"date": "2022-11-22", "close": 6.2999, "volume": 36856.0}, {"date": "2022-11-23", "close": 6.4199, "volume": 42025.0}, {"date": "2022-11-25", "close": 6.6599, "volume": 29838.0}, {"date": "2022-11-28", "close": 6.8399, "volume": 59136.0}, {"date": "2022-11-29", "close": 6.9599, "volume": 39698.0}, {"date": "2022-11-30", "close": 7.2599, "volume": 57236.0}, {"date": "2022-12-01", "close": 7.6798, "volume": 49127.0}, {"date": "2022-12-02", "close": 7.7998, "volume": 29459.0}, {"date": "2022-12-05", "close": 7.5598, "volume": 117748.0}, {"date": "2022-12-06", "close": 7.3799, "volume": 23162.0}, {"date": "2022-12-07", "close": 7.4999, "volume": 26022.0}, {"date": "2022-12-08", "close": 7.5598, "volume": 16221.0}, {"date": "2022-12-09", "close": 7.5598, "volume": 14858.0}, {"date": "2022-12-12", "close": 7.5598, "volume": 11950.0}, {"date": "2022-12-13", "close": 7.5598, "volume": 27394.0}, {"date": "2022-12-14", "close": 7.3799, "volume": 23833.0}, {"date": "2022-12-15", "close": 7.0799, "volume": 21193.0}, {"date": "2022-12-16", "close": 7.2599, "volume": 40101.0}, {"date": "2022-12-19", "close": 6.4799, "volume": 60606.0}, {"date": "2022-12-20", "close": 6.8999, "volume": 29929.0}, {"date": "2022-12-21", "close": 7.0199, "volume": 20519.0}, {"date": "2022-12-22", "close": 6.7199, "volume": 23090.0}, {"date": "2022-12-23", "close": 6.7799, "volume": 19004.0}, {"date": "2022-12-27", "close": 6.7799, "volume": 23706.0}, {"date": "2022-12-28", "close": 6.8399, "volume": 19467.0}, {"date": "2022-12-29", "close": 6.9599, "volume": 94712.0}, {"date": "2022-12-30", "close": 6.7199, "volume": 27500.0}, {"date": "2023-01-03", "close": 6.4799, "volume": 20900.0}, {"date": "2023-01-04", "close": 6.2399, "volume": 34806.0}, {"date": "2023-01-05", "close": 6.4199, "volume": 15473.0}, {"date": "2023-01-06", "close": 6.5399, "volume": 14240.0}, {"date": "2023-01-09", "close": 6.3599, "volume": 62608.0}, {"date": "2023-01-10", "close": 6.5999, "volume": 76160.0}, {"date": "2023-01-11", "close": 7.1399, "volume": 78659.0}, {"date": "2023-01-12", "close": 7.1999, "volume": 50347.0}, {"date": "2023-01-13", "close": 7.4399, "volume": 57114.0}, {"date": "2023-01-17", "close": 7.1999, "volume": 42778.0}, {"date": "2023-01-18", "close": 8.2798, "volume": 145248.0}, {"date": "2023-01-19", "close": 8.2198, "volume": 162680.0}, {"date": "2023-01-20", "close": 8.4598, "volume": 193562.0}, {"date": "2023-01-23", "close": 8.2798, "volume": 139657.0}, {"date": "2023-01-24", "close": 7.7398, "volume": 90400.0}, {"date": "2023-01-25", "close": 7.4999, "volume": 90007.0}, {"date": "2023-01-26", "close": 7.7998, "volume": 59221.0}, {"date": "2023-01-27", "close": 7.5598, "volume": 100483.0}, {"date": "2023-01-30", "close": 7.4999, "volume": 27515.0}, {"date": "2023-01-31", "close": 7.2599, "volume": 90928.0}, {"date": "2023-02-01", "close": 7.1999, "volume": 50571.0}, {"date": "2023-02-02", "close": 7.1399, "volume": 43247.0}, {"date": "2023-02-03", "close": 7.0799, "volume": 37326.0}, {"date": "2023-02-06", "close": 7.7398, "volume": 178349.0}, {"date": "2023-02-07", "close": 7.4999, "volume": 91968.0}, {"date": "2023-02-08", "close": 7.4399, "volume": 50023.0}, {"date": "2023-02-09", "close": 6.9599, "volume": 48024.0}, {"date": "2023-02-10", "close": 7.0199, "volume": 112718.0}, {"date": "2023-02-13", "close": 6.9599, "volume": 23061.0}, {"date": "2023-02-14", "close": 6.8399, "volume": 30389.0}, {"date": "2023-02-15", "close": 7.1399, "volume": 30694.0}, {"date": "2023-02-16", "close": 6.8999, "volume": 37360.0}, {"date": "2023-02-17", "close": 7.0199, "volume": 16310.0}, {"date": "2023-02-21", "close": 7.1399, "volume": 30840.0}, {"date": "2023-02-22", "close": 6.9599, "volume": 18227.0}, {"date": "2023-02-23", "close": 6.8399, "volume": 48574.0}, {"date": "2023-02-24", "close": 6.5999, "volume": 58959.0}, {"date": "2023-02-27", "close": 6.7199, "volume": 29417.0}, {"date": "2023-02-28", "close": 6.8399, "volume": 13232.0}, {"date": "2023-03-01", "close": 6.5999, "volume": 40589.0}, {"date": "2023-03-02", "close": 6.7199, "volume": 45899.0}, {"date": "2023-03-03", "close": 7.1999, "volume": 36764.0}, {"date": "2023-03-06", "close": 6.9599, "volume": 38899.0}, {"date": "2023-03-07", "close": 6.6599, "volume": 38218.0}, {"date": "2023-03-08", "close": 6.4199, "volume": 74328.0}, {"date": "2023-03-09", "close": 6.1799, "volume": 47301.0}, {"date": "2023-03-10", "close": 6.3599, "volume": 53335.0}, {"date": "2023-03-13", "close": 6.0599, "volume": 46720.0}, {"date": "2023-03-14", "close": 6.0599, "volume": 53445.0}, {"date": "2023-03-15", "close": 5.6399, "volume": 112360.0}, {"date": "2023-03-16", "close": 5.7155, "volume": 23240.0}, {"date": "2023-03-17", "close": 5.7581, "volume": 34587.0}, {"date": "2023-03-20", "close": 5.8799, "volume": 27664.0}, {"date": "2023-03-21", "close": 5.0399, "volume": 183531.0}, {"date": "2023-03-22", "close": 4.7123, "volume": 123195.0}, {"date": "2023-03-23", "close": 4.2599, "volume": 206131.0}, {"date": "2023-03-24", "close": 4.2155, "volume": 228499.0}, {"date": "2023-03-27", "close": 4.1999, "volume": 84956.0}, {"date": "2023-03-28", "close": 4.1951, "volume": 17929.0}, {"date": "2023-03-29", "close": 4.1693, "volume": 58616.0}, {"date": "2023-03-30", "close": 4.2833, "volume": 28863.0}, {"date": "2023-03-31", "close": 4.1399, "volume": 131558.0}, {"date": "2023-04-03", "close": 4.1765, "volume": 51239.0}, {"date": "2023-04-04", "close": 4.1669, "volume": 39588.0}, {"date": "2023-04-05", "close": 4.1405, "volume": 25439.0}, {"date": "2023-04-06", "close": 4.0805, "volume": 19680.0}, {"date": "2023-04-10", "close": 4.1999, "volume": 25896.0}, {"date": "2023-04-11", "close": 4.2233, "volume": 12175.0}, {"date": "2023-04-12", "close": 4.1735, "volume": 11474.0}, {"date": "2023-04-13", "close": 4.1999, "volume": 55313.0}, {"date": "2023-04-14", "close": 4.0505, "volume": 90652.0}, {"date": "2023-04-17", "close": 4.0961, "volume": 124828.0}, {"date": "2023-04-18", "close": 4.4579, "volume": 38138.0}, {"date": "2023-04-19", "close": 4.1159, "volume": 24735.0}, {"date": "2023-04-20", "close": 4.1435, "volume": 21213.0}, {"date": "2023-04-21", "close": 4.0091, "volume": 49102.0}, {"date": "2023-04-24", "close": 3.9791, "volume": 27382.0}, {"date": "2023-04-25", "close": 3.9671, "volume": 9513.0}, {"date": "2023-04-26", "close": 4.0211, "volume": 7512.0}, {"date": "2023-04-27", "close": 4.1099, "volume": 23347.0}, {"date": "2023-04-28", "close": 3.9479, "volume": 20391.0}, {"date": "2023-05-01", "close": 3.7355, "volume": 29181.0}, {"date": "2023-05-02", "close": 3.5999, "volume": 49340.0}, {"date": "2023-05-03", "close": 3.4799, "volume": 32373.0}, {"date": "2023-05-04", "close": 3.6479, "volume": 30770.0}, {"date": "2023-05-05", "close": 3.7799, "volume": 10217.0}, {"date": "2023-05-08", "close": 3.6899, "volume": 29448.0}, {"date": "2023-05-09", "close": 3.8819, "volume": 55864.0}, {"date": "2023-05-10", "close": 3.9299, "volume": 99610.0}, {"date": "2023-05-11", "close": 3.8375, "volume": 12590.0}, {"date": "2023-05-12", "close": 3.8897, "volume": 41651.0}, {"date": "2023-05-15", "close": 3.7559, "volume": 11469.0}, {"date": "2023-05-16", "close": 3.6035, "volume": 33640.0}, {"date": "2023-05-17", "close": 3.8639, "volume": 199631.0}, {"date": "2023-05-18", "close": 3.7331, "volume": 13275.0}, {"date": "2023-05-19", "close": 3.9839, "volume": 38457.0}, {"date": "2023-05-22", "close": 4.0805, "volume": 13622.0}, {"date": "2023-05-23", "close": 4.1399, "volume": 7498.0}, {"date": "2023-05-24", "close": 4.1309, "volume": 8028.0}, {"date": "2023-05-25", "close": 4.0283, "volume": 9914.0}, {"date": "2023-05-26", "close": 4.0919, "volume": 6950.0}, {"date": "2023-05-30", "close": 4.0799, "volume": 10614.0}, {"date": "2023-05-31", "close": 3.7205, "volume": 17864.0}, {"date": "2023-06-01", "close": 3.7205, "volume": 8305.0}, {"date": "2023-06-02", "close": 3.5999, "volume": 57492.0}, {"date": "2023-06-05", "close": 3.6911, "volume": 19169.0}, {"date": "2023-06-06", "close": 3.7391, "volume": 33105.0}, {"date": "2023-06-07", "close": 3.8681, "volume": 95904.0}, {"date": "2023-06-08", "close": 3.9353, "volume": 17084.0}, {"date": "2023-06-09", "close": 4.5491, "volume": 95023.0}, {"date": "2023-06-12", "close": 4.7135, "volume": 37179.0}, {"date": "2023-06-13", "close": 4.7999, "volume": 47042.0}, {"date": "2023-06-14", "close": 4.6355, "volume": 57294.0}, {"date": "2023-06-15", "close": 4.7999, "volume": 30901.0}, {"date": "2023-06-16", "close": 4.8803, "volume": 64749.0}, {"date": "2023-06-20", "close": 4.5791, "volume": 42476.0}, {"date": "2023-06-21", "close": 4.5293, "volume": 71712.0}, {"date": "2023-06-22", "close": 4.5125, "volume": 16083.0}, {"date": "2023-06-23", "close": 4.3199, "volume": 35668.0}, {"date": "2023-06-26", "close": 4.2203, "volume": 13265.0}, {"date": "2023-06-27", "close": 4.2923, "volume": 8655.0}, {"date": "2023-06-28", "close": 4.2389, "volume": 84208.0}, {"date": "2023-06-29", "close": 4.4015, "volume": 14091.0}, {"date": "2023-06-30", "close": 4.4039, "volume": 17389.0}, {"date": "2023-07-03", "close": 4.6499, "volume": 10819.0}, {"date": "2023-07-05", "close": 4.4147, "volume": 24296.0}, {"date": "2023-07-06", "close": 4.3199, "volume": 33869.0}, {"date": "2023-07-07", "close": 4.4747, "volume": 10023.0}, {"date": "2023-07-10", "close": 4.6199, "volume": 34458.0}, {"date": "2023-07-11", "close": 4.7255, "volume": 8908.0}, {"date": "2023-07-12", "close": 4.6637, "volume": 17288.0}, {"date": "2023-07-13", "close": 4.6013, "volume": 37090.0}, {"date": "2023-07-14", "close": 4.5599, "volume": 21443.0}, {"date": "2023-07-17", "close": 4.6451, "volume": 17686.0}, {"date": "2023-07-18", "close": 4.7993, "volume": 24089.0}, {"date": "2023-07-19", "close": 4.6205, "volume": 22699.0}, {"date": "2023-07-20", "close": 5.0999, "volume": 45912.0}, {"date": "2023-07-21", "close": 4.9985, "volume": 28783.0}, {"date": "2023-07-24", "close": 5.1299, "volume": 36150.0}, {"date": "2023-07-25", "close": 4.9199, "volume": 72286.0}, {"date": "2023-07-26", "close": 5.0999, "volume": 14671.0}, {"date": "2023-07-27", "close": 5.0105, "volume": 11949.0}, {"date": "2023-07-28", "close": 5.0387, "volume": 9065.0}, {"date": "2023-07-31", "close": 4.9619, "volume": 24394.0}, {"date": "2023-08-01", "close": 4.9421, "volume": 20129.0}, {"date": "2023-08-02", "close": 4.8773, "volume": 27455.0}, {"date": "2023-08-03", "close": 4.7411, "volume": 8939.0}, {"date": "2023-08-04", "close": 5.0099, "volume": 15836.0}, {"date": "2023-08-07", "close": 4.7099, "volume": 34046.0}, {"date": "2023-08-08", "close": 5.0393, "volume": 83981.0}, {"date": "2023-08-09", "close": 4.8599, "volume": 84416.0}, {"date": "2023-08-10", "close": 4.9073, "volume": 20286.0}, {"date": "2023-08-11", "close": 4.8725, "volume": 9628.0}, {"date": "2023-08-14", "close": 4.7711, "volume": 23041.0}, {"date": "2023-08-15", "close": 4.5293, "volume": 11150.0}, {"date": "2023-08-16", "close": 4.3427, "volume": 42475.0}, {"date": "2023-08-17", "close": 4.3571, "volume": 10052.0}, {"date": "2023-08-18", "close": 4.3793, "volume": 4524.0}, {"date": "2023-08-21", "close": 4.3103, "volume": 16148.0}, {"date": "2023-08-22", "close": 4.3847, "volume": 36438.0}, {"date": "2023-08-23", "close": 4.5917, "volume": 56291.0}, {"date": "2023-08-24", "close": 5.4899, "volume": 200863.0}, {"date": "2023-08-25", "close": 5.0699, "volume": 16835.0}, {"date": "2023-08-28", "close": 4.9997, "volume": 11453.0}, {"date": "2023-08-29", "close": 5.1263, "volume": 16050.0}, {"date": "2023-08-30", "close": 4.8467, "volume": 23871.0}, {"date": "2023-08-31", "close": 5.2739, "volume": 45546.0}, {"date": "2023-09-01", "close": 5.0399, "volume": 19191.0}, {"date": "2023-09-05", "close": 4.9697, "volume": 17292.0}, {"date": "2023-09-06", "close": 4.9139, "volume": 12446.0}, {"date": "2023-09-07", "close": 4.9193, "volume": 10491.0}, {"date": "2023-09-08", "close": 5.0183, "volume": 8189.0}, {"date": "2023-09-11", "close": 4.9685, "volume": 13533.0}, {"date": "2023-09-12", "close": 5.2799, "volume": 20660.0}, {"date": "2023-09-13", "close": 5.4329, "volume": 47530.0}, {"date": "2023-09-14", "close": 5.1719, "volume": 12496.0}, {"date": "2023-09-15", "close": 4.6199, "volume": 94493.0}, {"date": "2023-09-18", "close": 4.3199, "volume": 27180.0}, {"date": "2023-09-19", "close": 4.1615, "volume": 34009.0}, {"date": "2023-09-20", "close": 4.2935, "volume": 19264.0}, {"date": "2023-09-21", "close": 4.3619, "volume": 12427.0}, {"date": "2023-09-22", "close": 4.3403, "volume": 22407.0}, {"date": "2023-09-25", "close": 4.1975, "volume": 56104.0}, {"date": "2023-09-26", "close": 4.34, "volume": 99672.0}, {"date": "2023-09-27", "close": 4.32, "volume": 32905.0}, {"date": "2023-09-28", "close": 4.41, "volume": 62739.0}, {"date": "2023-09-29", "close": 4.43, "volume": 15367.0}, {"date": "2023-10-02", "close": 4.45, "volume": 31260.0}, {"date": "2023-10-03", "close": 4.31, "volume": 44109.0}, {"date": "2023-10-04", "close": 4.4, "volume": 15720.0}, {"date": "2023-10-05", "close": 4.25, "volume": 15778.0}, {"date": "2023-10-06", "close": 4.25, "volume": 21281.0}, {"date": "2023-10-09", "close": 4.28, "volume": 16150.0}, {"date": "2023-10-10", "close": 4.22, "volume": 48779.0}, {"date": "2023-10-11", "close": 4.29, "volume": 16603.0}, {"date": "2023-10-12", "close": 4.22, "volume": 14451.0}, {"date": "2023-10-13", "close": 4.24, "volume": 10953.0}, {"date": "2023-10-16", "close": 4.35, "volume": 13643.0}, {"date": "2023-10-17", "close": 4.32, "volume": 31656.0}, {"date": "2023-10-18", "close": 4.08, "volume": 28753.0}, {"date": "2023-10-19", "close": 3.89, "volume": 20648.0}, {"date": "2023-10-20", "close": 3.87, "volume": 9719.0}, {"date": "2023-10-23", "close": 3.87, "volume": 12135.0}, {"date": "2023-10-24", "close": 3.85, "volume": 8890.0}, {"date": "2023-10-25", "close": 4.0, "volume": 28353.0}, {"date": "2023-10-26", "close": 4.15, "volume": 30706.0}, {"date": "2023-10-27", "close": 4.13, "volume": 20446.0}, {"date": "2023-10-30", "close": 4.29, "volume": 44303.0}, {"date": "2023-10-31", "close": 4.1899, "volume": 5597.0}, {"date": "2023-11-01", "close": 4.15, "volume": 4337.0}, {"date": "2023-11-02", "close": 4.05, "volume": 23223.0}, {"date": "2023-11-03", "close": 4.6, "volume": 99697.0}, {"date": "2023-11-06", "close": 4.39, "volume": 28686.0}, {"date": "2023-11-07", "close": 4.08, "volume": 49361.0}, {"date": "2023-11-08", "close": 3.62, "volume": 69625.0}, {"date": "2023-11-09", "close": 3.95, "volume": 20423.0}, {"date": "2023-11-10", "close": 4.0, "volume": 73222.0}, {"date": "2023-11-13", "close": 3.96, "volume": 14584.0}, {"date": "2023-11-14", "close": 3.96, "volume": 34726.0}, {"date": "2023-11-15", "close": 3.78, "volume": 75734.0}, {"date": "2023-11-16", "close": 3.94, "volume": 246743.0}, {"date": "2023-11-17", "close": 3.99, "volume": 43712.0}, {"date": "2023-11-20", "close": 3.98, "volume": 21565.0}, {"date": "2023-11-21", "close": 3.97, "volume": 12631.0}, {"date": "2023-11-22", "close": 4.0, "volume": 9788.0}, {"date": "2023-11-24", "close": 4.0, "volume": 24702.0}, {"date": "2023-11-27", "close": 3.88, "volume": 132561.0}, {"date": "2023-11-28", "close": 3.82, "volume": 24964.0}, {"date": "2023-11-29", "close": 3.77, "volume": 12776.0}, {"date": "2023-11-30", "close": 3.15, "volume": 262278.0}, {"date": "2023-12-01", "close": 3.29, "volume": 141984.0}, {"date": "2023-12-04", "close": 3.18, "volume": 166427.0}, {"date": "2023-12-05", "close": 3.28, "volume": 30316.0}, {"date": "2023-12-06", "close": 3.25, "volume": 19320.0}, {"date": "2023-12-07", "close": 3.16, "volume": 52611.0}, {"date": "2023-12-08", "close": 3.12, "volume": 52878.0}, {"date": "2023-12-11", "close": 3.21, "volume": 30689.0}, {"date": "2023-12-12", "close": 3.4, "volume": 34321.0}, {"date": "2023-12-13", "close": 3.58, "volume": 84637.0}, {"date": "2023-12-14", "close": 3.69, "volume": 76739.0}, {"date": "2023-12-15", "close": 3.65, "volume": 75564.0}, {"date": "2023-12-18", "close": 3.72, "volume": 66342.0}, {"date": "2023-12-19", "close": 3.83, "volume": 116819.0}, {"date": "2023-12-20", "close": 3.7, "volume": 19190.0}, {"date": "2023-12-21", "close": 3.62, "volume": 43354.0}, {"date": "2023-12-22", "close": 3.63, "volume": 19606.0}, {"date": "2023-12-26", "close": 3.6, "volume": 45613.0}, {"date": "2023-12-27", "close": 3.58, "volume": 33558.0}, {"date": "2023-12-28", "close": 3.71, "volume": 42739.0}, {"date": "2023-12-29", "close": 3.92, "volume": 136789.0}, {"date": "2024-01-02", "close": 3.79, "volume": 61705.0}, {"date": "2024-01-03", "close": 3.38, "volume": 228081.0}, {"date": "2024-01-04", "close": 3.57, "volume": 108115.0}, {"date": "2024-01-05", "close": 3.6, "volume": 52791.0}, {"date": "2024-01-08", "close": 3.54, "volume": 24000.0}, {"date": "2024-01-09", "close": 3.47, "volume": 15633.0}, {"date": "2024-01-10", "close": 3.38, "volume": 20607.0}, {"date": "2024-01-11", "close": 3.29, "volume": 107388.0}, {"date": "2024-01-12", "close": 3.34, "volume": 29062.0}, {"date": "2024-01-16", "close": 3.23, "volume": 90056.0}, {"date": "2024-01-17", "close": 3.16, "volume": 50301.0}, {"date": "2024-01-18", "close": 3.1, "volume": 34435.0}, {"date": "2024-01-19", "close": 3.06, "volume": 36582.0}, {"date": "2024-01-22", "close": 3.06, "volume": 23133.0}, {"date": "2024-01-23", "close": 3.08, "volume": 61557.0}, {"date": "2024-01-24", "close": 3.07, "volume": 105495.0}, {"date": "2024-01-25", "close": 3.08, "volume": 16338.0}, {"date": "2024-01-26", "close": 3.1, "volume": 13145.0}, {"date": "2024-01-29", "close": 3.08, "volume": 26175.0}, {"date": "2024-01-30", "close": 3.11, "volume": 21639.0}, {"date": "2024-01-31", "close": 3.08, "volume": 18341.0}, {"date": "2024-02-01", "close": 3.07, "volume": 15734.0}, {"date": "2024-02-02", "close": 3.04, "volume": 24478.0}, {"date": "2024-02-05", "close": 2.87, "volume": 57568.0}, {"date": "2024-02-06", "close": 2.88, "volume": 14478.0}, {"date": "2024-02-07", "close": 2.92, "volume": 31695.0}, {"date": "2024-02-08", "close": 2.95, "volume": 54082.0}, {"date": "2024-02-09", "close": 2.99, "volume": 26564.0}, {"date": "2024-02-12", "close": 3.05, "volume": 37310.0}, {"date": "2024-02-13", "close": 3.01, "volume": 10957.0}, {"date": "2024-02-14", "close": 2.96, "volume": 21758.0}, {"date": "2024-02-15", "close": 3.03, "volume": 37170.0}, {"date": "2024-02-16", "close": 3.02, "volume": 29691.0}, {"date": "2024-02-20", "close": 3.17, "volume": 53701.0}, {"date": "2024-02-21", "close": 3.08, "volume": 19828.0}, {"date": "2024-02-22", "close": 3.1, "volume": 89274.0}, {"date": "2024-02-23", "close": 3.0, "volume": 34572.0}, {"date": "2024-02-26", "close": 2.95, "volume": 89722.0}, {"date": "2024-02-27", "close": 2.97, "volume": 7812.0}, {"date": "2024-02-28", "close": 2.93, "volume": 19604.0}, {"date": "2024-02-29", "close": 2.99, "volume": 41433.0}, {"date": "2024-03-01", "close": 3.1, "volume": 28851.0}, {"date": "2024-03-04", "close": 2.97, "volume": 28125.0}, {"date": "2024-03-05", "close": 2.96, "volume": 31890.0}, {"date": "2024-03-06", "close": 2.93, "volume": 42059.0}, {"date": "2024-03-07", "close": 2.86, "volume": 53818.0}, {"date": "2024-03-08", "close": 2.79, "volume": 61817.0}, {"date": "2024-03-11", "close": 2.75, "volume": 175724.0}, {"date": "2024-03-12", "close": 2.81, "volume": 139261.0}, {"date": "2024-03-13", "close": 3.65, "volume": 347734.0}, {"date": "2024-03-14", "close": 3.64, "volume": 144983.0}, {"date": "2024-03-15", "close": 3.84, "volume": 164114.0}, {"date": "2024-03-18", "close": 3.69, "volume": 62304.0}, {"date": "2024-03-19", "close": 3.66, "volume": 24656.0}, {"date": "2024-03-20", "close": 3.63, "volume": 30445.0}, {"date": "2024-03-21", "close": 3.48, "volume": 86618.0}, {"date": "2024-03-22", "close": 3.52, "volume": 56933.0}, {"date": "2024-03-25", "close": 3.52, "volume": 33687.0}, {"date": "2024-03-26", "close": 3.63, "volume": 33369.0}, {"date": "2024-03-27", "close": 3.71, "volume": 30098.0}, {"date": "2024-03-28", "close": 3.74, "volume": 38884.0}, {"date": "2024-04-01", "close": 3.78, "volume": 41631.0}, {"date": "2024-04-02", "close": 3.76, "volume": 35664.0}, {"date": "2024-04-03", "close": 3.68, "volume": 40576.0}, {"date": "2024-04-04", "close": 3.71, "volume": 66515.0}, {"date": "2024-04-05", "close": 3.73, "volume": 53074.0}, {"date": "2024-04-08", "close": 3.68, "volume": 49181.0}, {"date": "2024-04-09", "close": 3.77, "volume": 64049.0}, {"date": "2024-04-10", "close": 3.73, "volume": 50964.0}, {"date": "2024-04-11", "close": 3.71, "volume": 33487.0}, {"date": "2024-04-12", "close": 3.6, "volume": 20903.0}, {"date": "2024-04-15", "close": 3.52, "volume": 42341.0}, {"date": "2024-04-16", "close": 3.5, "volume": 27273.0}, {"date": "2024-04-17", "close": 3.45, "volume": 24044.0}, {"date": "2024-04-18", "close": 3.54, "volume": 23084.0}, {"date": "2024-04-19", "close": 3.46, "volume": 11466.0}, {"date": "2024-04-22", "close": 3.44, "volume": 74450.0}, {"date": "2024-04-23", "close": 3.46, "volume": 7481.0}, {"date": "2024-04-24", "close": 3.48, "volume": 33056.0}, {"date": "2024-04-25", "close": 3.5, "volume": 33038.0}, {"date": "2024-04-26", "close": 3.47, "volume": 50350.0}, {"date": "2024-04-29", "close": 3.5, "volume": 35217.0}, {"date": "2024-04-30", "close": 3.44, "volume": 33590.0}, {"date": "2024-05-01", "close": 3.48, "volume": 14906.0}, {"date": "2024-05-02", "close": 3.48, "volume": 22122.0}, {"date": "2024-05-03", "close": 3.48, "volume": 24654.0}, {"date": "2024-05-06", "close": 3.55, "volume": 40875.0}, {"date": "2024-05-07", "close": 3.6, "volume": 50313.0}, {"date": "2024-05-08", "close": 3.57, "volume": 129477.0}, {"date": "2024-05-09", "close": 3.48, "volume": 23692.0}, {"date": "2024-05-10", "close": 3.46, "volume": 16555.0}, {"date": "2024-05-13", "close": 3.41, "volume": 29055.0}, {"date": "2024-05-14", "close": 3.54, "volume": 32993.0}, {"date": "2024-05-15", "close": 3.47, "volume": 76179.0}, {"date": "2024-05-16", "close": 3.62, "volume": 12065.0}, {"date": "2024-05-17", "close": 3.85, "volume": 31705.0}, {"date": "2024-05-20", "close": 3.8, "volume": 46979.0}, {"date": "2024-05-21", "close": 3.8, "volume": 33663.0}, {"date": "2024-05-22", "close": 3.8, "volume": 30345.0}, {"date": "2024-05-23", "close": 3.73, "volume": 36816.0}, {"date": "2024-05-24", "close": 3.6, "volume": 36691.0}, {"date": "2024-05-28", "close": 3.68, "volume": 54404.0}, {"date": "2024-05-29", "close": 3.66, "volume": 18343.0}, {"date": "2024-05-30", "close": 4.07, "volume": 101224.0}, {"date": "2024-05-31", "close": 4.26, "volume": 142120.0}, {"date": "2024-06-03", "close": 4.26, "volume": 92228.0}, {"date": "2024-06-04", "close": 4.3, "volume": 90773.0}, {"date": "2024-06-05", "close": 4.51, "volume": 51041.0}, {"date": "2024-06-06", "close": 4.63, "volume": 104596.0}, {"date": "2024-06-07", "close": 4.97, "volume": 167293.0}, {"date": "2024-06-10", "close": 5.46, "volume": 366380.0}, {"date": "2024-06-11", "close": 5.4, "volume": 131651.0}, {"date": "2024-06-12", "close": 4.94, "volume": 78670.0}, {"date": "2024-06-13", "close": 4.87, "volume": 34203.0}, {"date": "2024-06-14", "close": 4.45, "volume": 84299.0}, {"date": "2024-06-17", "close": 4.87, "volume": 95078.0}, {"date": "2024-06-18", "close": 4.55, "volume": 43277.0}, {"date": "2024-06-20", "close": 4.26, "volume": 93193.0}, {"date": "2024-06-21", "close": 4.38, "volume": 60820.0}, {"date": "2024-06-24", "close": 4.55, "volume": 65330.0}, {"date": "2024-06-25", "close": 4.31, "volume": 67296.0}, {"date": "2024-06-26", "close": 4.45, "volume": 62299.0}, {"date": "2024-06-27", "close": 4.51, "volume": 78741.0}, {"date": "2024-06-28", "close": 4.91, "volume": 136358.0}, {"date": "2024-07-01", "close": 4.69, "volume": 67100.0}, {"date": "2024-07-02", "close": 4.63, "volume": 33277.0}, {"date": "2024-07-03", "close": 4.78, "volume": 15140.0}, {"date": "2024-07-05", "close": 4.61, "volume": 36125.0}, {"date": "2024-07-08", "close": 4.58, "volume": 60731.0}, {"date": "2024-07-09", "close": 4.75, "volume": 33607.0}, {"date": "2024-07-10", "close": 4.83, "volume": 20823.0}, {"date": "2024-07-11", "close": 4.99, "volume": 69462.0}, {"date": "2024-07-12", "close": 5.07, "volume": 39235.0}, {"date": "2024-07-15", "close": 4.76, "volume": 57581.0}, {"date": "2024-07-16", "close": 4.69, "volume": 64079.0}, {"date": "2024-07-17", "close": 5.02, "volume": 107872.0}, {"date": "2024-07-18", "close": 4.73, "volume": 124895.0}, {"date": "2024-07-19", "close": 4.92, "volume": 74044.0}, {"date": "2024-07-22", "close": 4.8, "volume": 49355.0}, {"date": "2024-07-23", "close": 4.74, "volume": 16445.0}, {"date": "2024-07-24", "close": 4.67, "volume": 23010.0}, {"date": "2024-07-25", "close": 4.51, "volume": 36873.0}, {"date": "2024-07-26", "close": 4.59, "volume": 8411.0}, {"date": "2024-07-29", "close": 4.32, "volume": 49878.0}, {"date": "2024-07-30", "close": 4.35, "volume": 98245.0}, {"date": "2024-07-31", "close": 4.44, "volume": 149283.0}, {"date": "2024-08-01", "close": 4.42, "volume": 60359.0}, {"date": "2024-08-02", "close": 4.32, "volume": 16343.0}, {"date": "2024-08-05", "close": 4.12, "volume": 50407.0}, {"date": "2024-08-06", "close": 4.22, "volume": 101130.0}, {"date": "2024-08-07", "close": 3.87, "volume": 178389.0}, {"date": "2024-08-08", "close": 4.06, "volume": 1044348.0}, {"date": "2024-08-09", "close": 4.05, "volume": 63055.0}, {"date": "2024-08-12", "close": 4.15, "volume": 48467.0}, {"date": "2024-08-13", "close": 4.13, "volume": 91334.0}, {"date": "2024-08-14", "close": 4.23, "volume": 89440.0}, {"date": "2024-08-15", "close": 4.34, "volume": 59858.0}, {"date": "2024-08-16", "close": 4.3, "volume": 50280.0}, {"date": "2024-08-19", "close": 4.25, "volume": 85741.0}, {"date": "2024-08-20", "close": 4.18, "volume": 72822.0}, {"date": "2024-08-21", "close": 4.15, "volume": 48605.0}, {"date": "2024-08-22", "close": 4.16, "volume": 25635.0}, {"date": "2024-08-23", "close": 4.26, "volume": 92032.0}, {"date": "2024-08-26", "close": 4.31, "volume": 66197.0}, {"date": "2024-08-27", "close": 4.27, "volume": 75505.0}, {"date": "2024-08-28", "close": 4.22, "volume": 41521.0}, {"date": "2024-08-29", "close": 4.2, "volume": 33291.0}, {"date": "2024-08-30", "close": 4.24, "volume": 36003.0}, {"date": "2024-09-03", "close": 4.01, "volume": 77432.0}, {"date": "2024-09-04", "close": 3.88, "volume": 49333.0}, {"date": "2024-09-05", "close": 4.0, "volume": 148458.0}, {"date": "2024-09-06", "close": 4.08, "volume": 178365.0}, {"date": "2024-09-09", "close": 4.2, "volume": 198464.0}, {"date": "2024-09-10", "close": 4.13, "volume": 51802.0}, {"date": "2024-09-11", "close": 4.52, "volume": 197721.0}, {"date": "2024-09-12", "close": 4.66, "volume": 162285.0}, {"date": "2024-09-13", "close": 4.68, "volume": 118787.0}, {"date": "2024-09-16", "close": 4.72, "volume": 86007.0}, {"date": "2024-09-17", "close": 5.17, "volume": 747174.0}, {"date": "2024-09-18", "close": 5.17, "volume": 128506.0}, {"date": "2024-09-19", "close": 5.27, "volume": 131306.0}, {"date": "2024-09-20", "close": 5.31, "volume": 768033.0}, {"date": "2024-09-23", "close": 5.3, "volume": 111350.0}, {"date": "2024-09-24", "close": 5.25, "volume": 45890.0}, {"date": "2024-09-25", "close": 5.18, "volume": 135954.0}, {"date": "2024-09-26", "close": 4.8, "volume": 145167.0}, {"date": "2024-09-27", "close": 4.93, "volume": 89891.0}, {"date": "2024-09-30", "close": 4.98, "volume": 106491.0}, {"date": "2024-10-01", "close": 4.75, "volume": 56582.0}, {"date": "2024-10-02", "close": 4.63, "volume": 46706.0}, {"date": "2024-10-03", "close": 4.75, "volume": 46044.0}, {"date": "2024-10-04", "close": 4.95, "volume": 82289.0}, {"date": "2024-10-07", "close": 5.03, "volume": 119829.0}, {"date": "2024-10-08", "close": 4.9, "volume": 42137.0}, {"date": "2024-10-09", "close": 4.95, "volume": 58870.0}, {"date": "2024-10-10", "close": 4.86, "volume": 43416.0}, {"date": "2024-10-11", "close": 5.05, "volume": 101563.0}, {"date": "2024-10-14", "close": 4.86, "volume": 43324.0}, {"date": "2024-10-15", "close": 4.86, "volume": 50576.0}, {"date": "2024-10-16", "close": 4.85, "volume": 29024.0}, {"date": "2024-10-17", "close": 4.96, "volume": 60174.0}, {"date": "2024-10-18", "close": 4.84, "volume": 36162.0}, {"date": "2024-10-21", "close": 4.91, "volume": 76359.0}, {"date": "2024-10-22", "close": 4.8, "volume": 39687.0}, {"date": "2024-10-23", "close": 4.87, "volume": 72086.0}, {"date": "2024-10-24", "close": 4.88, "volume": 40369.0}, {"date": "2024-10-25", "close": 5.04, "volume": 62123.0}, {"date": "2024-10-28", "close": 4.9, "volume": 33122.0}, {"date": "2024-10-29", "close": 4.87, "volume": 79011.0}, {"date": "2024-10-30", "close": 4.98, "volume": 43974.0}, {"date": "2024-10-31", "close": 4.96, "volume": 29775.0}, {"date": "2024-11-01", "close": 5.07, "volume": 37333.0}, {"date": "2024-11-04", "close": 5.0, "volume": 167024.0}, {"date": "2024-11-05", "close": 6.15, "volume": 433334.0}, {"date": "2024-11-06", "close": 6.57, "volume": 318997.0}, {"date": "2024-11-07", "close": 6.56, "volume": 285883.0}, {"date": "2024-11-08", "close": 6.97, "volume": 317127.0}, {"date": "2024-11-11", "close": 7.56, "volume": 327216.0}, {"date": "2024-11-12", "close": 7.45, "volume": 164183.0}, {"date": "2024-11-13", "close": 7.5, "volume": 127623.0}, {"date": "2024-11-14", "close": 7.72, "volume": 111200.0}, {"date": "2024-11-15", "close": 7.36, "volume": 89507.0}, {"date": "2024-11-18", "close": 8.03, "volume": 278553.0}, {"date": "2024-11-19", "close": 8.24, "volume": 297351.0}, {"date": "2024-11-20", "close": 7.85, "volume": 332110.0}, {"date": "2024-11-21", "close": 8.06, "volume": 390704.0}, {"date": "2024-11-22", "close": 8.17, "volume": 194010.0}, {"date": "2024-11-25", "close": 8.11, "volume": 256884.0}, {"date": "2024-11-26", "close": 8.44, "volume": 248487.0}, {"date": "2024-11-27", "close": 8.24, "volume": 155735.0}, {"date": "2024-11-29", "close": 8.5, "volume": 89177.0}, {"date": "2024-12-02", "close": 8.43, "volume": 163061.0}, {"date": "2024-12-03", "close": 8.79, "volume": 234830.0}, {"date": "2024-12-04", "close": 8.84, "volume": 195842.0}, {"date": "2024-12-05", "close": 8.7, "volume": 167287.0}, {"date": "2024-12-06", "close": 8.28, "volume": 229796.0}, {"date": "2024-12-09", "close": 8.18, "volume": 149375.0}, {"date": "2024-12-10", "close": 8.08, "volume": 190776.0}, {"date": "2024-12-11", "close": 8.05, "volume": 88594.0}, {"date": "2024-12-12", "close": 8.14, "volume": 123330.0}, {"date": "2024-12-13", "close": 8.08, "volume": 146811.0}, {"date": "2024-12-16", "close": 8.0, "volume": 279116.0}, {"date": "2024-12-17", "close": 7.73, "volume": 111986.0}, {"date": "2024-12-18", "close": 7.41, "volume": 197620.0}, {"date": "2024-12-19", "close": 7.36, "volume": 202696.0}, {"date": "2024-12-20", "close": 7.32, "volume": 142723.0}, {"date": "2024-12-23", "close": 7.35, "volume": 97788.0}, {"date": "2024-12-24", "close": 8.35, "volume": 260970.0}, {"date": "2024-12-26", "close": 9.93, "volume": 1662270.0}, {"date": "2024-12-27", "close": 9.62, "volume": 455595.0}, {"date": "2024-12-30", "close": 9.25, "volume": 320936.0}, {"date": "2024-12-31", "close": 9.53, "volume": 353484.0}, {"date": "2025-01-02", "close": 9.2, "volume": 396960.0}, {"date": "2025-01-03", "close": 9.25, "volume": 252439.0}, {"date": "2025-01-06", "close": 9.52, "volume": 288403.0}, {"date": "2025-01-07", "close": 9.14, "volume": 240513.0}, {"date": "2025-01-08", "close": 8.96, "volume": 290490.0}, {"date": "2025-01-10", "close": 8.68, "volume": 218027.0}, {"date": "2025-01-13", "close": 8.58, "volume": 211068.0}, {"date": "2025-01-14", "close": 8.7, "volume": 150471.0}, {"date": "2025-01-15", "close": 8.91, "volume": 174778.0}, {"date": "2025-01-16", "close": 8.86, "volume": 158905.0}, {"date": "2025-01-17", "close": 8.84, "volume": 149757.0}, {"date": "2025-01-21", "close": 9.15, "volume": 280717.0}, {"date": "2025-01-22", "close": 9.13, "volume": 303972.0}, {"date": "2025-01-23", "close": 8.78, "volume": 171792.0}, {"date": "2025-01-24", "close": 8.74, "volume": 365693.0}, {"date": "2025-01-27", "close": 8.18, "volume": 243472.0}, {"date": "2025-01-28", "close": 8.52, "volume": 237048.0}, {"date": "2025-01-29", "close": 8.51, "volume": 208893.0}, {"date": "2025-01-30", "close": 8.7, "volume": 210270.0}, {"date": "2025-01-31", "close": 9.25, "volume": 367167.0}, {"date": "2025-02-03", "close": 8.6, "volume": 276282.0}, {"date": "2025-02-04", "close": 9.16, "volume": 203110.0}, {"date": "2025-02-05", "close": 9.0, "volume": 129742.0}, {"date": "2025-02-06", "close": 8.67, "volume": 211120.0}, {"date": "2025-02-07", "close": 8.7, "volume": 130316.0}, {"date": "2025-02-10", "close": 8.86, "volume": 129961.0}, {"date": "2025-02-11", "close": 9.16, "volume": 190426.0}, {"date": "2025-02-12", "close": 9.24, "volume": 165384.0}, {"date": "2025-02-13", "close": 9.15, "volume": 173320.0}, {"date": "2025-02-14", "close": 9.02, "volume": 164168.0}, {"date": "2025-02-18", "close": 9.24, "volume": 140946.0}, {"date": "2025-02-19", "close": 8.77, "volume": 119671.0}, {"date": "2025-02-20", "close": 8.42, "volume": 174908.0}, {"date": "2025-02-21", "close": 8.22, "volume": 203827.0}, {"date": "2025-02-24", "close": 7.83, "volume": 178829.0}, {"date": "2025-02-25", "close": 7.75, "volume": 254228.0}, {"date": "2025-02-26", "close": 8.07, "volume": 185831.0}, {"date": "2025-02-27", "close": 7.8, "volume": 96627.0}, {"date": "2025-02-28", "close": 8.01, "volume": 115631.0}, {"date": "2025-03-03", "close": 7.37, "volume": 152344.0}, {"date": "2025-03-04", "close": 7.18, "volume": 297131.0}, {"date": "2025-03-05", "close": 7.44, "volume": 195386.0}, {"date": "2025-03-06", "close": 7.38, "volume": 179017.0}, {"date": "2025-03-07", "close": 7.48, "volume": 208592.0}, {"date": "2025-03-10", "close": 7.29, "volume": 414185.0}, {"date": "2025-03-11", "close": 7.41, "volume": 443572.0}, {"date": "2025-03-12", "close": 8.74, "volume": 556687.0}, {"date": "2025-03-13", "close": 8.88, "volume": 395225.0}, {"date": "2025-03-14", "close": 9.42, "volume": 364270.0}, {"date": "2025-03-17", "close": 10.21, "volume": 629547.0}, {"date": "2025-03-18", "close": 9.5, "volume": 338291.0}, {"date": "2025-03-19", "close": 9.4, "volume": 139006.0}, {"date": "2025-03-20", "close": 9.1, "volume": 211847.0}, {"date": "2025-03-21", "close": 8.68, "volume": 254698.0}, {"date": "2025-03-24", "close": 8.97, "volume": 162142.0}, {"date": "2025-03-25", "close": 8.69, "volume": 156714.0}, {"date": "2025-03-26", "close": 8.53, "volume": 220468.0}, {"date": "2025-03-27", "close": 8.7, "volume": 129928.0}, {"date": "2025-03-28", "close": 8.39, "volume": 138018.0}, {"date": "2025-03-31", "close": 8.33, "volume": 245076.0}, {"date": "2025-04-01", "close": 8.26, "volume": 155654.0}, {"date": "2025-04-02", "close": 8.37, "volume": 105520.0}, {"date": "2025-04-03", "close": 7.33, "volume": 308673.0}, {"date": "2025-04-04", "close": 6.6, "volume": 294575.0}, {"date": "2025-04-07", "close": 6.48, "volume": 247710.0}, {"date": "2025-04-08", "close": 6.25, "volume": 255489.0}, {"date": "2025-04-09", "close": 7.13, "volume": 200507.0}, {"date": "2025-04-10", "close": 6.53, "volume": 136233.0}, {"date": "2025-04-11", "close": 6.42, "volume": 169972.0}, {"date": "2025-04-14", "close": 6.6, "volume": 171364.0}, {"date": "2025-04-15", "close": 6.68, "volume": 111528.0}, {"date": "2025-04-16", "close": 6.8, "volume": 108814.0}, {"date": "2025-04-17", "close": 6.82, "volume": 113663.0}, {"date": "2025-04-21", "close": 6.54, "volume": 110684.0}, {"date": "2025-04-22", "close": 6.67, "volume": 97307.0}, {"date": "2025-04-23", "close": 6.79, "volume": 122997.0}, {"date": "2025-04-24", "close": 7.29, "volume": 182769.0}, {"date": "2025-04-25", "close": 6.99, "volume": 119770.0}, {"date": "2025-04-28", "close": 7.11, "volume": 163825.0}, {"date": "2025-04-29", "close": 7.1, "volume": 677408.0}, {"date": "2025-04-30", "close": 6.96, "volume": 201794.0}, {"date": "2025-05-01", "close": 7.19, "volume": 192628.0}, {"date": "2025-05-02", "close": 7.28, "volume": 84207.0}, {"date": "2025-05-05", "close": 7.28, "volume": 334606.0}, {"date": "2025-05-06", "close": 7.14, "volume": 239349.0}, {"date": "2025-05-07", "close": 10.15, "volume": 1284771.0}, {"date": "2025-05-08", "close": 11.11, "volume": 809054.0}, {"date": "2025-05-09", "close": 11.82, "volume": 510493.0}, {"date": "2025-05-12", "close": 12.63, "volume": 600375.0}, {"date": "2025-05-13", "close": 14.34, "volume": 1210485.0}, {"date": "2025-05-14", "close": 14.69, "volume": 1355148.0}, {"date": "2025-05-15", "close": 15.35, "volume": 581404.0}, {"date": "2025-05-16", "close": 15.64, "volume": 496363.0}, {"date": "2025-05-19", "close": 15.36, "volume": 331314.0}, {"date": "2025-05-20", "close": 15.4, "volume": 225128.0}, {"date": "2025-05-21", "close": 15.04, "volume": 310995.0}, {"date": "2025-05-22", "close": 15.13, "volume": 226332.0}, {"date": "2025-05-23", "close": 14.88, "volume": 276239.0}, {"date": "2025-05-27", "close": 14.5, "volume": 705764.0}, {"date": "2025-05-28", "close": 14.52, "volume": 435098.0}, {"date": "2025-05-29", "close": 14.99, "volume": 550047.0}, {"date": "2025-05-30", "close": 14.67, "volume": 343393.0}, {"date": "2025-06-02", "close": 14.61, "volume": 621428.0}, {"date": "2025-06-03", "close": 14.65, "volume": 391759.0}, {"date": "2025-06-04", "close": 14.65, "volume": 751134.0}, {"date": "2025-06-05", "close": 14.46, "volume": 337440.0}, {"date": "2025-06-06", "close": 14.39, "volume": 398610.0}, {"date": "2025-06-09", "close": 15.61, "volume": 595716.0}, {"date": "2025-06-10", "close": 15.15, "volume": 535088.0}, {"date": "2025-06-11", "close": 16.55, "volume": 752158.0}, {"date": "2025-06-12", "close": 16.38, "volume": 448573.0}, {"date": "2025-06-13", "close": 15.97, "volume": 525561.0}, {"date": "2025-06-16", "close": 16.02, "volume": 332231.0}, {"date": "2025-06-17", "close": 14.9, "volume": 704230.0}, {"date": "2025-06-18", "close": 14.45, "volume": 775708.0}, {"date": "2025-06-20", "close": 14.06, "volume": 700555.0}, {"date": "2025-06-23", "close": 14.28, "volume": 942318.0}, {"date": "2025-06-24", "close": 14.89, "volume": 1035621.0}, {"date": "2025-06-25", "close": 14.34, "volume": 490004.0}, {"date": "2025-06-26", "close": 14.66, "volume": 473933.0}, {"date": "2025-06-27", "close": 14.63, "volume": 2875381.0}, {"date": "2025-06-30", "close": 14.76, "volume": 1294991.0}, {"date": "2025-07-01", "close": 14.62, "volume": 1175600.0}, {"date": "2025-07-02", "close": 14.86, "volume": 706335.0}, {"date": "2025-07-03", "close": 14.84, "volume": 287562.0}, {"date": "2025-07-07", "close": 14.79, "volume": 435987.0}, {"date": "2025-07-08", "close": 14.5, "volume": 710665.0}, {"date": "2025-07-09", "close": 14.21, "volume": 386674.0}, {"date": "2025-07-10", "close": 14.02, "volume": 436803.0}, {"date": "2025-07-11", "close": 13.28, "volume": 451954.0}, {"date": "2025-07-14", "close": 13.34, "volume": 400744.0}, {"date": "2025-07-15", "close": 12.8, "volume": 648926.0}, {"date": "2025-07-16", "close": 12.82, "volume": 438248.0}, {"date": "2025-07-17", "close": 12.84, "volume": 365996.0}, {"date": "2025-07-18", "close": 12.55, "volume": 412199.0}, {"date": "2025-07-21", "close": 12.14, "volume": 382070.0}, {"date": "2025-07-22", "close": 12.29, "volume": 547550.0}, {"date": "2025-07-23", "close": 12.65, "volume": 261740.0}, {"date": "2025-07-24", "close": 12.57, "volume": 292146.0}, {"date": "2025-07-25", "close": 12.35, "volume": 223929.0}, {"date": "2025-07-28", "close": 12.13, "volume": 356590.0}, {"date": "2025-07-29", "close": 11.92, "volume": 339528.0}, {"date": "2025-07-30", "close": 11.97, "volume": 322397.0}, {"date": "2025-07-31", "close": 12.05, "volume": 264216.0}, {"date": "2025-08-01", "close": 11.4, "volume": 350964.0}, {"date": "2025-08-04", "close": 11.69, "volume": 275040.0}, {"date": "2025-08-05", "close": 11.9, "volume": 534699.0}, {"date": "2025-08-06", "close": 12.02, "volume": 904941.0}, {"date": "2025-08-07", "close": 12.7, "volume": 726188.0}, {"date": "2025-08-08", "close": 13.8, "volume": 459417.0}, {"date": "2025-08-11", "close": 13.86, "volume": 552528.0}, {"date": "2025-08-12", "close": 14.24, "volume": 385474.0}, {"date": "2025-08-13", "close": 12.66, "volume": 1340698.0}, {"date": "2025-08-14", "close": 12.01, "volume": 638082.0}, {"date": "2025-08-15", "close": 11.93, "volume": 541614.0}, {"date": "2025-08-18", "close": 11.41, "volume": 454565.0}, {"date": "2025-08-19", "close": 11.16, "volume": 402964.0}, {"date": "2025-08-20", "close": 11.51, "volume": 383675.0}, {"date": "2025-08-21", "close": 11.66, "volume": 248769.0}, {"date": "2025-08-22", "close": 11.92, "volume": 388950.0}, {"date": "2025-08-25", "close": 12.45, "volume": 298984.0}, {"date": "2025-08-26", "close": 12.65, "volume": 280225.0}, {"date": "2025-08-27", "close": 12.19, "volume": 287844.0}, {"date": "2025-08-28", "close": 12.14, "volume": 195702.0}, {"date": "2025-08-29", "close": 12.09, "volume": 226089.0}, {"date": "2025-09-02", "close": 12.03, "volume": 255934.0}, {"date": "2025-09-03", "close": 11.5, "volume": 335906.0}, {"date": "2025-09-04", "close": 11.98, "volume": 480435.0}, {"date": "2025-09-05", "close": 11.26, "volume": 372332.0}, {"date": "2025-09-08", "close": 11.26, "volume": 722497.0}, {"date": "2025-09-09", "close": 11.04, "volume": 417316.0}, {"date": "2025-09-10", "close": 11.1, "volume": 324715.0}, {"date": "2025-09-11", "close": 11.34, "volume": 332991.0}, {"date": "2025-09-12", "close": 11.42, "volume": 347327.0}, {"date": "2025-09-15", "close": 11.74, "volume": 389921.0}, {"date": "2025-09-16", "close": 11.93, "volume": 406510.0}, {"date": "2025-09-17", "close": 11.78, "volume": 425003.0}, {"date": "2025-09-18", "close": 12.98, "volume": 561598.0}, {"date": "2025-09-19", "close": 13.02, "volume": 1539369.0}, {"date": "2025-09-22", "close": 13.15, "volume": 371596.0}, {"date": "2025-09-23", "close": 13.26, "volume": 367821.0}, {"date": "2025-09-24", "close": 13.32, "volume": 303936.0}, {"date": "2025-09-25", "close": 14.32, "volume": 947448.0}, {"date": "2025-09-26", "close": 14.65, "volume": 384444.0}, {"date": "2025-09-29", "close": 14.43, "volume": 351358.0}, {"date": "2025-09-30", "close": 14.6, "volume": 836435.0}, {"date": "2025-10-01", "close": 15.47, "volume": 655338.0}, {"date": "2025-10-02", "close": 15.18, "volume": 320810.0}, {"date": "2025-10-03", "close": 15.92, "volume": 402107.0}, {"date": "2025-10-06", "close": 17.67, "volume": 997379.0}, {"date": "2025-10-07", "close": 15.93, "volume": 533158.0}, {"date": "2025-10-08", "close": 16.34, "volume": 256677.0}, {"date": "2025-10-09", "close": 15.59, "volume": 383602.0}, {"date": "2025-10-10", "close": 15.2, "volume": 318636.0}, {"date": "2025-10-13", "close": 15.91, "volume": 464658.0}, {"date": "2025-10-14", "close": 15.87, "volume": 363261.0}, {"date": "2025-10-15", "close": 15.71, "volume": 273773.0}, {"date": "2025-10-16", "close": 15.15, "volume": 227447.0}, {"date": "2025-10-17", "close": 14.61, "volume": 265015.0}, {"date": "2025-10-20", "close": 15.46, "volume": 248624.0}, {"date": "2025-10-21", "close": 16.15, "volume": 860213.0}, {"date": "2025-10-22", "close": 14.86, "volume": 359000.0}, {"date": "2025-10-23", "close": 17.8, "volume": 726338.0}, {"date": "2025-10-24", "close": 16.84, "volume": 538624.0}, {"date": "2025-10-27", "close": 16.19, "volume": 482491.0}, {"date": "2025-10-28", "close": 16.26, "volume": 225162.0}, {"date": "2025-10-29", "close": 17.08, "volume": 325033.0}, {"date": "2025-10-30", "close": 18.75, "volume": 661801.0}, {"date": "2025-10-31", "close": 17.31, "volume": 528766.0}, {"date": "2025-11-03", "close": 17.35, "volume": 319263.0}, {"date": "2025-11-04", "close": 16.6, "volume": 526363.0}, {"date": "2025-11-05", "close": 16.86, "volume": 670691.0}, {"date": "2025-11-06", "close": 15.18, "volume": 579673.0}, {"date": "2025-11-07", "close": 15.53, "volume": 341038.0}, {"date": "2025-11-10", "close": 15.23, "volume": 486039.0}, {"date": "2025-11-11", "close": 15.42, "volume": 247185.0}, {"date": "2025-11-12", "close": 15.28, "volume": 279347.0}, {"date": "2025-11-13", "close": 14.84, "volume": 439799.0}, {"date": "2025-11-14", "close": 14.83, "volume": 325786.0}, {"date": "2025-11-17", "close": 14.17, "volume": 402337.0}, {"date": "2025-11-18", "close": 14.5, "volume": 305527.0}, {"date": "2025-11-19", "close": 14.33, "volume": 382141.0}, {"date": "2025-11-20", "close": 13.47, "volume": 439414.0}, {"date": "2025-11-21", "close": 13.82, "volume": 373597.0}, {"date": "2025-11-24", "close": 14.14, "volume": 228377.0}, {"date": "2025-11-25", "close": 14.0, "volume": 322256.0}, {"date": "2025-11-26", "close": 14.03, "volume": 239975.0}, {"date": "2025-11-28", "close": 14.29, "volume": 208713.0}, {"date": "2025-12-01", "close": 14.19, "volume": 275620.0}, {"date": "2025-12-02", "close": 14.04, "volume": 299443.0}, {"date": "2025-12-03", "close": 15.17, "volume": 268527.0}, {"date": "2025-12-04", "close": 16.01, "volume": 523747.0}, {"date": "2025-12-05", "close": 16.38, "volume": 435570.0}, {"date": "2025-12-08", "close": 16.61, "volume": 381296.0}, {"date": "2025-12-09", "close": 16.68, "volume": 355756.0}, {"date": "2025-12-10", "close": 16.69, "volume": 287022.0}, {"date": "2025-12-11", "close": 16.7, "volume": 243632.0}, {"date": "2025-12-12", "close": 16.68, "volume": 272266.0}, {"date": "2025-12-15", "close": 15.55, "volume": 220688.0}, {"date": "2025-12-16", "close": 15.18, "volume": 354934.0}, {"date": "2025-12-17", "close": 15.2, "volume": 415049.0}, {"date": "2025-12-18", "close": 15.87, "volume": 337130.0}, {"date": "2025-12-19", "close": 16.26, "volume": 411602.0}, {"date": "2025-12-22", "close": 17.79, "volume": 302215.0}, {"date": "2025-12-23", "close": 18.48, "volume": 492436.0}, {"date": "2025-12-24", "close": 18.01, "volume": 176619.0}, {"date": "2025-12-26", "close": 17.56, "volume": 183448.0}, {"date": "2025-12-29", "close": 17.3, "volume": 275591.0}, {"date": "2025-12-30", "close": 17.29, "volume": 224097.0}, {"date": "2025-12-31", "close": 17.23, "volume": 249320.0}, {"date": "2026-01-02", "close": 17.05, "volume": 173926.0}, {"date": "2026-01-05", "close": 19.54, "volume": 868061.0}, {"date": "2026-01-06", "close": 19.36, "volume": 385607.0}, {"date": "2026-01-07", "close": 19.04, "volume": 235468.0}, {"date": "2026-01-08", "close": 18.0, "volume": 728692.0}, {"date": "2026-01-09", "close": 17.81, "volume": 271764.0}, {"date": "2026-01-12", "close": 18.06, "volume": 290013.0}, {"date": "2026-01-13", "close": 16.33, "volume": 895023.0}, {"date": "2026-01-14", "close": 16.66, "volume": 377998.0}, {"date": "2026-01-15", "close": 16.07, "volume": 298353.0}, {"date": "2026-01-16", "close": 16.71, "volume": 327809.0}, {"date": "2026-01-20", "close": 16.09, "volume": 322337.0}, {"date": "2026-01-21", "close": 17.0, "volume": 267679.0}, {"date": "2026-01-22", "close": 17.68, "volume": 269084.0}, {"date": "2026-01-23", "close": 17.56, "volume": 237142.0}, {"date": "2026-01-26", "close": 17.29, "volume": 153518.0}, {"date": "2026-01-27", "close": 17.54, "volume": 247146.0}, {"date": "2026-01-28", "close": 17.06, "volume": 222353.0}, {"date": "2026-01-29", "close": 18.55, "volume": 550315.0}, {"date": "2026-01-30", "close": 17.37, "volume": 324509.0}, {"date": "2026-02-02", "close": 17.64, "volume": 190008.0}, {"date": "2026-02-03", "close": 18.13, "volume": 292158.0}, {"date": "2026-02-04", "close": 17.55, "volume": 414373.0}, {"date": "2026-02-05", "close": 16.12, "volume": 497897.0}, {"date": "2026-02-06", "close": 17.33, "volume": 321009.0}, {"date": "2026-02-09", "close": 17.78, "volume": 247144.0}, {"date": "2026-02-10", "close": 17.49, "volume": 173371.0}, {"date": "2026-02-11", "close": 17.33, "volume": 300302.0}, {"date": "2026-02-12", "close": 16.63, "volume": 152237.0}, {"date": "2026-02-13", "close": 17.29, "volume": 308231.0}, {"date": "2026-02-17", "close": 17.4, "volume": 140446.0}, {"date": "2026-02-18", "close": 17.39, "volume": 146803.0}, {"date": "2026-02-19", "close": 17.42, "volume": 162434.0}, {"date": "2026-02-20", "close": 16.57, "volume": 197554.0}, {"date": "2026-02-23", "close": 16.21, "volume": 212181.0}, {"date": "2026-02-24", "close": 16.02, "volume": 196278.0}, {"date": "2026-02-25", "close": 16.26, "volume": 167227.0}, {"date": "2026-02-26", "close": 15.79, "volume": 275357.0}, {"date": "2026-02-27", "close": 15.35, "volume": 286117.0}, {"date": "2026-03-02", "close": 15.81, "volume": 202260.0}, {"date": "2026-03-03", "close": 16.13, "volume": 426034.0}, {"date": "2026-03-04", "close": 17.35, "volume": 441702.0}, {"date": "2026-03-05", "close": 16.86, "volume": 325459.0}, {"date": "2026-03-06", "close": 16.99, "volume": 264732.0}, {"date": "2026-03-09", "close": 17.38, "volume": 163437.0}, {"date": "2026-03-10", "close": 17.5, "volume": 338680.0}, {"date": "2026-03-11", "close": 17.29, "volume": 420062.0}, {"date": "2026-03-12", "close": 18.36, "volume": 1014150.0}, {"date": "2026-03-13", "close": 17.68, "volume": 552525.0}, {"date": "2026-03-16", "close": 16.96, "volume": 276219.0}, {"date": "2026-03-17", "close": 17.01, "volume": 259939.0}, {"date": "2026-03-18", "close": 16.48, "volume": 280702.0}, {"date": "2026-03-19", "close": 17.23, "volume": 297358.0}, {"date": "2026-03-20", "close": 16.06, "volume": 342080.0}, {"date": "2026-03-23", "close": 16.33, "volume": 265658.0}, {"date": "2026-03-24", "close": 17.0, "volume": 161907.0}, {"date": "2026-03-25", "close": 17.62, "volume": 211724.0}, {"date": "2026-03-26", "close": 17.45, "volume": 193805.0}, {"date": "2026-03-27", "close": 17.42, "volume": 188032.0}, {"date": "2026-03-30", "close": 16.94, "volume": 143090.0}, {"date": "2026-03-31", "close": 16.97, "volume": 506688.0}, {"date": "2026-04-01", "close": 16.2, "volume": 235813.0}, {"date": "2026-04-02", "close": 16.02, "volume": 156407.0}, {"date": "2026-04-06", "close": 15.4, "volume": 211339.0}, {"date": "2026-04-07", "close": 15.12, "volume": 284663.0}, {"date": "2026-04-08", "close": 15.75, "volume": 219086.0}, {"date": "2026-04-09", "close": 15.2, "volume": 276350.0}, {"date": "2026-04-10", "close": 15.78, "volume": 147238.0}, {"date": "2026-04-13", "close": 15.71, "volume": 149999.0}, {"date": "2026-04-14", "close": 15.69, "volume": 201820.0}, {"date": "2026-04-15", "close": 16.37, "volume": 232794.0}, {"date": "2026-04-16", "close": 16.29, "volume": 218766.0}, {"date": "2026-04-17", "close": 15.62, "volume": 214158.0}, {"date": "2026-04-20", "close": 15.71, "volume": 155681.0}, {"date": "2026-04-21", "close": 15.33, "volume": 187600.0}, {"date": "2026-04-22", "close": 16.75, "volume": 485983.0}, {"date": "2026-04-23", "close": 16.93, "volume": 150887.0}, {"date": "2026-04-24", "close": 17.01, "volume": 131945.0}, {"date": "2026-04-27", "close": 17.18, "volume": 154494.0}, {"date": "2026-04-28", "close": 16.96, "volume": 93797.0}, {"date": "2026-04-29", "close": 16.94, "volume": 107754.0}, {"date": "2026-04-30", "close": 16.9, "volume": 151156.0}, {"date": "2026-05-01", "close": 16.88, "volume": 150891.0}, {"date": "2026-05-04", "close": 16.65, "volume": 200089.0}, {"date": "2026-05-05", "close": 16.86, "volume": 272198.0}, {"date": "2026-05-06", "close": 16.33, "volume": 669205.0}, {"date": "2026-05-07", "close": 16.2, "volume": 417406.0}, {"date": "2026-05-08", "close": 15.97, "volume": 292409.0}, {"date": "2026-05-11", "close": 16.95, "volume": 395697.0}, {"date": "2026-05-12", "close": 17.0, "volume": 271259.0}, {"date": "2026-05-13", "close": 18.72, "volume": 370135.0}, {"date": "2026-05-14", "close": 20.5, "volume": 376899.0}, {"date": "2026-05-15", "close": 19.61, "volume": 309261.0}, {"date": "2026-05-18", "close": 19.88, "volume": 286391.0}, {"date": "2026-05-19", "close": 19.9, "volume": 203229.0}, {"date": "2026-05-20", "close": 20.33, "volume": 188002.0}, {"date": "2026-05-21", "close": 20.53, "volume": 188060.0}, {"date": "2026-05-22", "close": 19.92, "volume": 427448.0}, {"date": "2026-05-26", "close": 19.78, "volume": 253082.0}, {"date": "2026-05-27", "close": 21.08, "volume": 255965.0}, {"date": "2026-05-28", "close": 20.48, "volume": 185592.0}, {"date": "2026-05-29", "close": 19.95, "volume": 194703.0}, {"date": "2026-06-01", "close": 20.35, "volume": 341222.0}, {"date": "2026-06-02", "close": 23.33, "volume": 972412.0}, {"date": "2026-06-03", "close": 23.2, "volume": 427385.0}, {"date": "2026-06-04", "close": 24.82, "volume": 545347.0}, {"date": "2026-06-05", "close": 23.52, "volume": 467339.0}, {"date": "2026-06-08", "close": 23.55, "volume": 334305.0}, {"date": "2026-06-09", "close": 24.21, "volume": 310067.0}, {"date": "2026-06-10", "close": 23.64, "volume": 255920.0}, {"date": "2026-06-11", "close": 24.18, "volume": 408617.0}, {"date": "2026-06-12", "close": 24.64, "volume": 226947.0}, {"date": "2026-06-15", "close": 23.99, "volume": 185301.0}, {"date": "2026-06-16", "close": 23.27, "volume": 359176.0}, {"date": "2026-06-17", "close": 22.48, "volume": 320806.0}, {"date": "2026-06-18", "close": 22.66, "volume": 234145.0}, {"date": "2026-06-22", "close": 24.33, "volume": 270875.0}, {"date": "2026-06-23", "close": 23.47, "volume": 267867.0}, {"date": "2026-06-24", "close": 21.74, "volume": 269701.0}, {"date": "2026-06-25", "close": 21.87, "volume": 252589.0}, {"date": "2026-06-26", "close": 22.16, "volume": 630659.0}, {"date": "2026-06-29", "close": 22.68, "volume": 220028.0}, {"date": "2026-06-30", "close": 23.52, "volume": 367035.0}, {"date": "2026-07-01", "close": 23.65, "volume": 201922.0}, {"date": "2026-07-02", "close": 22.19, "volume": 238124.0}, {"date": "2026-07-06", "close": 23.23, "volume": 188141.0}, {"date": "2026-07-07", "close": 22.4, "volume": 252294.0}, {"date": "2026-07-08", "close": 23.09, "volume": 142819.0}, {"date": "2026-07-09", "close": 24.92, "volume": 324108.0}, {"date": "2026-07-10", "close": 25.56, "volume": 292928.0}, {"date": "2026-07-13", "close": 24.96, "volume": 454933.0}, {"date": "2026-07-14", "close": 26.77, "volume": 316335.0}, {"date": "2026-07-15", "close": 26.1, "volume": 564871.0}, {"date": "2026-07-16", "close": 25.82, "volume": 299325.0}, {"date": "2026-07-17", "close": 26.17, "volume": 274020.0}, {"date": "2026-07-20", "close": 25.62, "volume": 333801.0}, {"date": "2026-07-21", "close": 27.28, "volume": 275587.0}, {"date": "2026-07-22", "close": 27.24, "volume": 318079.0}, {"date": "2026-07-23", "close": 25.94, "volume": 411203.0}, {"date": "2026-07-24", "close": 25.84, "volume": 279339.0}, {"date": "2026-07-27", "close": 24.36, "volume": 431912.0}, {"date": "2026-07-28", "close": 23.66, "volume": 469728.0}, {"date": "2026-07-29", "close": 21.8, "volume": 413673.0}, {"date": "2026-07-30", "close": 23.4, "volume": 229997.0}, {"date": "2026-07-31", "close": 23.54, "volume": 226290.0}, {"date": "2026-08-03", "close": 26.76, "volume": 552942.0}, {"date": "2026-08-04", "close": 28.21, "volume": 698051.0}, {"date": "2026-08-05", "close": 36.07, "volume": 1552429.0}, {"date": "2026-08-06", "close": 36.43, "volume": 1058785.0}, {"date": "2026-08-07", "close": 35.42, "volume": 529439.0}], "refreshing": true}