{"ticker": "FWDI", "overview": {"cik": "38264", "ticker": "FWDI", "name": "Forward Industries, Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001683168-26-006530", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003811", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "CURRENT REPORT", "accession": "0001683168-26-006277", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "FORM 10-Q FOR JUN 2026", "accession": "0001683168-26-006270", "price_sensitive": true}, {"form": "3", "date": "2026-07-23", "title": "Initial insider holdings", "accession": "0001683168-26-005731", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "CURRENT REPORT", "accession": "0001683168-26-005625", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "CURRENT REPORT", "accession": "0001683168-26-004852", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "CURRENT REPORT", "accession": "0001683168-26-004847", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "CURRENT REPORT", "accession": "0001683168-26-004672", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001683168-26-004115", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001683168-26-004071", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q FOR MAR 2026", "accession": "0001683168-26-003917", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-08", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-057995", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-01", "title": "REGISTRATION STATEMENT", "accession": "0001683168-26-003419", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-17", "title": "FORM 8-K", "accession": "0001683168-26-003049", "price_sensitive": true}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001683168-26-003048", "price_sensitive": false}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001683168-26-002857", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-08", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-041001", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-041000", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-08", "title": "FORM 8-K", "accession": "0001683168-26-002749", "price_sensitive": true}, {"form": "3/A", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-035087", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-19", "title": "FORM 8-K", "accession": "0001683168-26-001997", "price_sensitive": true}, {"form": "3", "date": "2026-03-13", "title": "Initial insider holdings", "accession": "0001683168-26-001783", "price_sensitive": false}, {"form": "3", "date": "2026-03-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027769", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-13", "title": "FORM 8-K", "accession": "0001683168-26-001777", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FWDI", "has_prices": true, "as_of": "2026-10-30", "last": 6.35, "prev_close": 6.94, "change": -0.5900000000000007, "change_pct": -0.08501440922190212, "session_volume": 1804657.0, "vwap_5": 6.787022696577922, "vwap_20": 7.187669703090594, "vwap_60": 6.787001379495928, "vwap_250": 6.0389879421980455, "high_52w": 13.98, "low_52w": 3.54, "avg_volume_20": 1653996.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003811", "src": "13DG", "ticker": "FWDI", "cik": "38264", "company": "Forward Industries, Inc.", "company_raw": "Forward Industries, Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 5.08% passive stake in FWDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003811-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "0001683168-26-006540", "src": "INSIDERS", "ticker": "FWDI", "cik": "38264", "company": "Forward Industries, Inc.", "company_raw": "Forward Industries, Inc.", "who": "Ryan David Navi", "who_key": "Navi Ryan David", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on FWDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2100123/000168316826006540/0001683168-26-006540-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124789}, {"id": "0001683168-26-006538", "src": "INSIDERS", "ticker": "FWDI", "cik": "38264", "company": "Forward Industries, Inc.", "company_raw": "Forward Industries, Inc.", "who": "Mark Christopher Brazier", "who_key": "Brazier Mark Christopher", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on FWDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2128905/000168316826006538/0001683168-26-006538-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124789}, {"id": "0001683168-26-006530", "src": "INSIDERS", "ticker": "FWDI", "cik": "38264", "company": "Forward Industries, Inc.", "company_raw": "Forward Industries, Inc.", "who": "Georgia P. Quinn", "who_key": "Quinn Georgia P", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on FWDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2098764/000168316826006530/0001683168-26-006530-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124789}, {"id": "13DG-0001104659-26-057995", "src": "13DG", "ticker": "FWDI", "cik": "38264", "company": "Forward Industries, Inc.", "company_raw": "Forward Industries, Inc.", "who": "Forward Industries, Inc.", "who_key": "Forward Industries, Inc.", "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": "Finance Services", "country": "United States", "headline": "Forward Industries, Inc. raises a activist stake in FWDI", "source_url": "https://www.sec.gov/Archives/edgar/data/38264/0001104659-26-057995-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257269}, {"id": "13DG-0001104659-26-041001", "src": "13DG", "ticker": "FWDI", "cik": "38264", "company": "Forward Industries, Inc.", "company_raw": "Forward Industries, Inc.", "who": "Forward Industries, Inc.", "who_key": "Forward Industries, Inc.", "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": "Finance Services", "country": "United States", "headline": "Forward Industries, Inc. adjusts its stake in FWDI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/38264/0001104659-26-041001-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300469}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003811", "src": "13DG", "ticker": "FWDI", "cik": "38264", "company": "Forward Industries, Inc.", "company_raw": "Forward Industries, Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 5.08% passive stake in FWDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003811-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001104659-26-057995", "src": "13DG", "ticker": "FWDI", "cik": "38264", "company": "Forward Industries, Inc.", "company_raw": "Forward Industries, Inc.", "who": "Forward Industries, Inc.", "who_key": "Forward Industries, Inc.", "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": "Finance Services", "country": "United States", "headline": "Forward Industries, Inc. raises a activist stake in FWDI", "source_url": "https://www.sec.gov/Archives/edgar/data/38264/0001104659-26-057995-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257269}, {"id": "13DG-0001104659-26-041001", "src": "13DG", "ticker": "FWDI", "cik": "38264", "company": "Forward Industries, Inc.", "company_raw": "Forward Industries, Inc.", "who": "Forward Industries, Inc.", "who_key": "Forward Industries, Inc.", "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": "Finance Services", "country": "United States", "headline": "Forward Industries, Inc. adjusts its stake in FWDI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/38264/0001104659-26-041001-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300469}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Forward Industries, Inc. - Common Stock", "new_value": "Forward Industries, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000038264", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000038264", "applied": 1, "detected_at": "2026-10-24T19:04:09.536460"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001683168-26-006530", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003811", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "CURRENT REPORT", "accession": "0001683168-26-006277", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "FORM 10-Q FOR JUN 2026", "accession": "0001683168-26-006270", "price_sensitive": true}, {"form": "3", "date": "2026-07-23", "title": "Initial insider holdings", "accession": "0001683168-26-005731", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "CURRENT REPORT", "accession": "0001683168-26-005625", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "CURRENT REPORT", "accession": "0001683168-26-004852", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "CURRENT REPORT", "accession": "0001683168-26-004847", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "CURRENT REPORT", "accession": "0001683168-26-004672", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001683168-26-004115", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001683168-26-004071", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q FOR MAR 2026", "accession": "0001683168-26-003917", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-08", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-057995", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-01", "title": "REGISTRATION STATEMENT", "accession": "0001683168-26-003419", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-17", "title": "FORM 8-K", "accession": "0001683168-26-003049", "price_sensitive": true}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001683168-26-003048", "price_sensitive": false}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001683168-26-002857", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-08", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-041001", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-041000", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-08", "title": "FORM 8-K", "accession": "0001683168-26-002749", "price_sensitive": true}, {"form": "3/A", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-035087", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-19", "title": "FORM 8-K", "accession": "0001683168-26-001997", "price_sensitive": true}, {"form": "3", "date": "2026-03-13", "title": "Initial insider holdings", "accession": "0001683168-26-001783", "price_sensitive": false}, {"form": "3", "date": "2026-03-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027769", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-13", "title": "FORM 8-K", "accession": "0001683168-26-001777", "price_sensitive": true}], "performance": {"ticker": "FWDI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 11.2, "volume": 3582.0}, {"date": "2016-11-01", "close": 11.101, "volume": 1593.0}, {"date": "2016-11-02", "close": 12.7, "volume": 18456.0}, {"date": "2016-11-03", "close": 12.3, "volume": 8377.0}, {"date": "2016-11-04", "close": 12.1, "volume": 3079.0}, {"date": "2016-11-07", "close": 12.3, "volume": 6159.0}, {"date": "2016-11-08", "close": 12.2, "volume": 5092.0}, {"date": "2016-11-09", "close": 12.701, "volume": 9518.0}, {"date": "2016-11-10", "close": 13.1, "volume": 1417.0}, {"date": "2016-11-11", "close": 12.6, "volume": 4325.0}, {"date": "2016-11-14", "close": 13.3, "volume": 3118.0}, {"date": "2016-11-15", "close": 13.9, "volume": 6681.0}, {"date": "2016-11-16", "close": 13.8, "volume": 7944.0}, {"date": "2016-11-17", "close": 13.551, "volume": 15760.0}, {"date": "2016-11-18", "close": 13.899, "volume": 3622.0}, {"date": "2016-11-21", "close": 13.7, "volume": 3220.0}, {"date": "2016-11-22", "close": 13.8, "volume": 559.0}, {"date": "2016-11-23", "close": 13.8, "volume": 146.0}, {"date": "2016-11-25", "close": 14.0, "volume": 228.0}, {"date": "2016-11-28", "close": 13.7, "volume": 389.0}, {"date": "2016-11-29", "close": 13.8, "volume": 365.0}, {"date": "2016-11-30", "close": 14.201, "volume": 1525.0}, {"date": "2016-12-01", "close": 13.6, "volume": 753.0}, {"date": "2016-12-02", "close": 13.8, "volume": 430.0}, {"date": "2016-12-05", "close": 13.6, "volume": 2611.0}, {"date": "2016-12-06", "close": 13.7, "volume": 1020.0}, {"date": "2016-12-07", "close": 14.189, "volume": 3265.0}, {"date": "2016-12-08", "close": 14.1, "volume": 14884.0}, {"date": "2016-12-09", "close": 13.9, "volume": 1375.0}, {"date": "2016-12-12", "close": 13.415, "volume": 14564.0}, {"date": "2016-12-13", "close": 12.8, "volume": 2535.0}, {"date": "2016-12-14", "close": 13.4, "volume": 3447.0}, {"date": "2016-12-15", "close": 12.9, "volume": 1383.0}, {"date": "2016-12-16", "close": 12.5, "volume": 907.0}, {"date": "2016-12-19", "close": 12.8, "volume": 9104.0}, {"date": "2016-12-20", "close": 12.8, "volume": 1448.0}, {"date": "2016-12-21", "close": 12.8, "volume": 2938.0}, {"date": "2016-12-22", "close": 13.0, "volume": 3122.0}, {"date": "2016-12-23", "close": 13.2, "volume": 335.0}, {"date": "2016-12-27", "close": 12.4, "volume": 4657.0}, {"date": "2016-12-28", "close": 12.4, "volume": 5425.0}, {"date": "2016-12-29", "close": 12.2, "volume": 1948.0}, {"date": "2016-12-30", "close": 12.5, "volume": 2380.0}, {"date": "2017-01-03", "close": 11.9, "volume": 7016.0}, {"date": "2017-01-04", "close": 11.9, "volume": 7018.0}, {"date": "2017-01-05", "close": 12.2, "volume": 1541.0}, {"date": "2017-01-06", "close": 12.3, "volume": 2960.0}, {"date": "2017-01-09", "close": 12.0, "volume": 2254.0}, {"date": "2017-01-10", "close": 12.1, "volume": 2775.0}, {"date": "2017-01-11", "close": 12.2, "volume": 2728.0}, {"date": "2017-01-12", "close": 12.1, "volume": 1104.0}, {"date": "2017-01-13", "close": 12.1, "volume": 1181.0}, {"date": "2017-01-17", "close": 12.2, "volume": 701.0}, {"date": "2017-01-18", "close": 12.07, "volume": 1054.0}, {"date": "2017-01-19", "close": 11.817, "volume": 1277.0}, {"date": "2017-01-20", "close": 11.788, "volume": 2148.0}, {"date": "2017-01-23", "close": 11.9, "volume": 1512.0}, {"date": "2017-01-24", "close": 12.5, "volume": 25011.0}, {"date": "2017-01-25", "close": 12.3, "volume": 1763.0}, {"date": "2017-01-26", "close": 12.44, "volume": 1786.0}, {"date": "2017-01-27", "close": 12.3, "volume": 1665.0}, {"date": "2017-01-30", "close": 12.299, "volume": 2229.0}, {"date": "2017-01-31", "close": 11.9, "volume": 2467.0}, {"date": "2017-02-01", "close": 12.5, "volume": 3763.0}, {"date": "2017-02-02", "close": 12.3, "volume": 2215.0}, {"date": "2017-02-03", "close": 12.5, "volume": 754.0}, {"date": "2017-02-06", "close": 12.4, "volume": 1290.0}, {"date": "2017-02-07", "close": 12.2, "volume": 2955.0}, {"date": "2017-02-08", "close": 12.299, "volume": 371.0}, {"date": "2017-02-09", "close": 12.199, "volume": 1105.0}, {"date": "2017-02-10", "close": 12.213, "volume": 541.0}, {"date": "2017-02-13", "close": 12.4, "volume": 1632.0}, {"date": "2017-02-14", "close": 11.5, "volume": 11495.0}, {"date": "2017-02-15", "close": 11.499, "volume": 6122.0}, {"date": "2017-02-16", "close": 11.5, "volume": 5719.0}, {"date": "2017-02-17", "close": 11.5, "volume": 2182.0}, {"date": "2017-02-21", "close": 11.599, "volume": 2656.0}, {"date": "2017-02-22", "close": 11.501, "volume": 965.0}, {"date": "2017-02-23", "close": 11.4, "volume": 1317.0}, {"date": "2017-02-24", "close": 11.5, "volume": 351.0}, {"date": "2017-02-27", "close": 11.5, "volume": 832.0}, {"date": "2017-02-28", "close": 11.1, "volume": 4319.0}, {"date": "2017-03-01", "close": 11.2, "volume": 8170.0}, {"date": "2017-03-02", "close": 11.3, "volume": 922.0}, {"date": "2017-03-03", "close": 10.889, "volume": 6196.0}, {"date": "2017-03-06", "close": 10.701, "volume": 1369.0}, {"date": "2017-03-07", "close": 11.203, "volume": 9322.0}, {"date": "2017-03-08", "close": 11.4, "volume": 2110.0}, {"date": "2017-03-09", "close": 11.3, "volume": 5238.0}, {"date": "2017-03-10", "close": 10.9, "volume": 1952.0}, {"date": "2017-03-13", "close": 10.9, "volume": 2146.0}, {"date": "2017-03-14", "close": 10.7, "volume": 1508.0}, {"date": "2017-03-15", "close": 10.7, "volume": 816.0}, {"date": "2017-03-16", "close": 10.8, "volume": 880.0}, {"date": "2017-03-17", "close": 11.1, "volume": 3029.0}, {"date": "2017-03-20", "close": 11.2, "volume": 979.0}, {"date": "2017-03-21", "close": 11.0, "volume": 707.0}, {"date": "2017-03-22", "close": 11.0, "volume": 909.0}, {"date": "2017-03-23", "close": 11.2, "volume": 1569.0}, {"date": "2017-03-24", "close": 11.223, "volume": 611.0}, {"date": "2017-03-27", "close": 11.2, "volume": 2517.0}, {"date": "2017-03-28", "close": 10.9, "volume": 2879.0}, {"date": "2017-03-29", "close": 11.1, "volume": 1941.0}, {"date": "2017-03-30", "close": 11.4, "volume": 1580.0}, {"date": "2017-03-31", "close": 11.88, "volume": 12724.0}, {"date": "2017-04-03", "close": 11.8, "volume": 4763.0}, {"date": "2017-04-04", "close": 11.6, "volume": 3267.0}, {"date": "2017-04-05", "close": 11.5, "volume": 2205.0}, {"date": "2017-04-06", "close": 11.799, "volume": 1025.0}, {"date": "2017-04-07", "close": 11.6, "volume": 688.0}, {"date": "2017-04-10", "close": 11.9, "volume": 3084.0}, {"date": "2017-04-11", "close": 11.5, "volume": 1294.0}, {"date": "2017-04-12", "close": 11.8, "volume": 961.0}, {"date": "2017-04-13", "close": 11.6, "volume": 953.0}, {"date": "2017-04-17", "close": 11.501, "volume": 955.0}, {"date": "2017-04-18", "close": 11.3, "volume": 4061.0}, {"date": "2017-04-19", "close": 11.5, "volume": 1539.0}, {"date": "2017-04-20", "close": 11.4, "volume": 243.0}, {"date": "2017-04-21", "close": 11.3, "volume": 1384.0}, {"date": "2017-04-24", "close": 11.0, "volume": 1566.0}, {"date": "2017-04-25", "close": 11.2, "volume": 1417.0}, {"date": "2017-04-26", "close": 11.136, "volume": 2813.0}, {"date": "2017-04-27", "close": 10.9, "volume": 2306.0}, {"date": "2017-04-28", "close": 11.099, "volume": 672.0}, {"date": "2017-05-01", "close": 11.2, "volume": 616.0}, {"date": "2017-05-02", "close": 11.001, "volume": 1149.0}, {"date": "2017-05-03", "close": 11.189, "volume": 891.0}, {"date": "2017-05-04", "close": 11.3, "volume": 1056.0}, {"date": "2017-05-05", "close": 11.4, "volume": 813.0}, {"date": "2017-05-08", "close": 11.217, "volume": 1688.0}, {"date": "2017-05-09", "close": 11.199, "volume": 493.0}, {"date": "2017-05-10", "close": 11.2, "volume": 794.0}, {"date": "2017-05-11", "close": 11.1, "volume": 1119.0}, {"date": "2017-05-12", "close": 13.0, "volume": 201676.0}, {"date": "2017-05-15", "close": 11.7, "volume": 14022.0}, {"date": "2017-05-16", "close": 11.5, "volume": 4919.0}, {"date": "2017-05-17", "close": 11.2, "volume": 8234.0}, {"date": "2017-05-18", "close": 10.7, "volume": 5909.0}, {"date": "2017-05-19", "close": 10.9, "volume": 5145.0}, {"date": "2017-05-22", "close": 10.9, "volume": 5941.0}, {"date": "2017-05-23", "close": 11.2, "volume": 3630.0}, {"date": "2017-05-24", "close": 11.1, "volume": 2613.0}, {"date": "2017-05-25", "close": 11.13, "volume": 2829.0}, {"date": "2017-05-26", "close": 11.101, "volume": 499.0}, {"date": "2017-05-30", "close": 11.3, "volume": 1938.0}, {"date": "2017-05-31", "close": 11.09, "volume": 1075.0}, {"date": "2017-06-01", "close": 10.8, "volume": 1163.0}, {"date": "2017-06-02", "close": 10.9, "volume": 1636.0}, {"date": "2017-06-05", "close": 11.1, "volume": 1077.0}, {"date": "2017-06-06", "close": 10.801, "volume": 1110.0}, {"date": "2017-06-07", "close": 10.8, "volume": 578.0}, {"date": "2017-06-08", "close": 10.9, "volume": 738.0}, {"date": "2017-06-09", "close": 10.7, "volume": 2710.0}, {"date": "2017-06-12", "close": 10.6, "volume": 4174.0}, {"date": "2017-06-13", "close": 10.7, "volume": 2361.0}, {"date": "2017-06-14", "close": 10.58, "volume": 1220.0}, {"date": "2017-06-15", "close": 10.636, "volume": 678.0}, {"date": "2017-06-16", "close": 10.9, "volume": 636.0}, {"date": "2017-06-19", "close": 11.3, "volume": 1698.0}, {"date": "2017-06-20", "close": 10.6, "volume": 627.0}, {"date": "2017-06-21", "close": 10.9, "volume": 682.0}, {"date": "2017-06-22", "close": 10.792, "volume": 421.0}, {"date": "2017-06-23", "close": 10.6, "volume": 2650.0}, {"date": "2017-06-26", "close": 10.599, "volume": 5844.0}, {"date": "2017-06-27", "close": 10.5, "volume": 1899.0}, {"date": "2017-06-28", "close": 10.5, "volume": 954.0}, {"date": "2017-06-29", "close": 10.6, "volume": 831.0}, {"date": "2017-06-30", "close": 10.501, "volume": 1801.0}, {"date": "2017-07-03", "close": 10.6, "volume": 549.0}, {"date": "2017-07-05", "close": 10.4, "volume": 2925.0}, {"date": "2017-07-06", "close": 10.585, "volume": 2728.0}, {"date": "2017-07-07", "close": 10.6, "volume": 678.0}, {"date": "2017-07-10", "close": 10.601, "volume": 1713.0}, {"date": "2017-07-11", "close": 10.6, "volume": 6359.0}, {"date": "2017-07-12", "close": 10.8, "volume": 1570.0}, {"date": "2017-07-13", "close": 10.6, "volume": 417.0}, {"date": "2017-07-14", "close": 10.7, "volume": 2095.0}, {"date": "2017-07-17", "close": 10.9, "volume": 1282.0}, {"date": "2017-07-18", "close": 10.7, "volume": 3151.0}, {"date": "2017-07-19", "close": 10.901, "volume": 9998.0}, {"date": "2017-07-20", "close": 10.727, "volume": 2478.0}, {"date": "2017-07-21", "close": 10.9, "volume": 2093.0}, {"date": "2017-07-24", "close": 10.8, "volume": 1879.0}, {"date": "2017-07-25", "close": 10.5, "volume": 1924.0}, {"date": "2017-07-26", "close": 11.45, "volume": 23909.0}, {"date": "2017-07-27", "close": 10.8, "volume": 5555.0}, {"date": "2017-07-28", "close": 11.183, "volume": 3661.0}, {"date": "2017-07-31", "close": 10.9, "volume": 1699.0}, {"date": "2017-08-01", "close": 10.901, "volume": 1708.0}, {"date": "2017-08-02", "close": 11.0, "volume": 909.0}, {"date": "2017-08-03", "close": 10.8, "volume": 2708.0}, {"date": "2017-08-04", "close": 11.0, "volume": 1940.0}, {"date": "2017-08-07", "close": 10.9, "volume": 1149.0}, {"date": "2017-08-08", "close": 10.9, "volume": 992.0}, {"date": "2017-08-09", "close": 10.7, "volume": 1036.0}, {"date": "2017-08-10", "close": 10.7, "volume": 1486.0}, {"date": "2017-08-11", "close": 10.51, "volume": 4452.0}, {"date": "2017-08-14", "close": 10.9, "volume": 6038.0}, {"date": "2017-08-15", "close": 10.9, "volume": 10371.0}, {"date": "2017-08-16", "close": 11.0, "volume": 3943.0}, {"date": "2017-08-17", "close": 10.8, "volume": 2230.0}, {"date": "2017-08-18", "close": 11.0, "volume": 139.0}, {"date": "2017-08-21", "close": 10.9, "volume": 1508.0}, {"date": "2017-08-22", "close": 11.1, "volume": 1229.0}, {"date": "2017-08-23", "close": 10.993, "volume": 3649.0}, {"date": "2017-08-24", "close": 10.7, "volume": 5125.0}, {"date": "2017-08-25", "close": 11.2, "volume": 6247.0}, {"date": "2017-08-28", "close": 11.4, "volume": 10117.0}, {"date": "2017-08-29", "close": 11.4, "volume": 5868.0}, {"date": "2017-08-30", "close": 11.317, "volume": 2614.0}, {"date": "2017-08-31", "close": 11.1, "volume": 12405.0}, {"date": "2017-09-01", "close": 11.501, "volume": 5470.0}, {"date": "2017-09-05", "close": 11.5, "volume": 5314.0}, {"date": "2017-09-06", "close": 11.6, "volume": 6032.0}, {"date": "2017-09-07", "close": 11.592, "volume": 766.0}, {"date": "2017-09-08", "close": 11.5, "volume": 4420.0}, {"date": "2017-09-11", "close": 11.799, "volume": 2216.0}, {"date": "2017-09-12", "close": 12.89, "volume": 32892.0}, {"date": "2017-09-13", "close": 12.0, "volume": 8351.0}, {"date": "2017-09-14", "close": 12.0, "volume": 4541.0}, {"date": "2017-09-15", "close": 12.0, "volume": 1262.0}, {"date": "2017-09-18", "close": 12.046, "volume": 2680.0}, {"date": "2017-09-19", "close": 12.001, "volume": 1807.0}, {"date": "2017-09-20", "close": 11.736, "volume": 3102.0}, {"date": "2017-09-21", "close": 11.57, "volume": 2079.0}, {"date": "2017-09-22", "close": 11.8, "volume": 2942.0}, {"date": "2017-09-25", "close": 11.6, "volume": 997.0}, {"date": "2017-09-26", "close": 11.5, "volume": 2899.0}, {"date": "2017-09-27", "close": 11.5, "volume": 1580.0}, {"date": "2017-09-28", "close": 11.999, "volume": 3163.0}, {"date": "2017-09-29", "close": 12.29, "volume": 1049.0}, {"date": "2017-10-02", "close": 12.0, "volume": 1810.0}, {"date": "2017-10-03", "close": 11.9, "volume": 1749.0}, {"date": "2017-10-04", "close": 12.599, "volume": 28075.0}, {"date": "2017-10-05", "close": 12.4, "volume": 2258.0}, {"date": "2017-10-06", "close": 12.3, "volume": 2450.0}, {"date": "2017-10-09", "close": 12.201, "volume": 1820.0}, {"date": "2017-10-10", "close": 12.18, "volume": 641.0}, {"date": "2017-10-11", "close": 12.3, "volume": 705.0}, {"date": "2017-10-12", "close": 12.2, "volume": 314.0}, {"date": "2017-10-13", "close": 12.1, "volume": 605.0}, {"date": "2017-10-16", "close": 12.201, "volume": 1456.0}, {"date": "2017-10-17", "close": 12.0, "volume": 965.0}, {"date": "2017-10-18", "close": 12.2, "volume": 1809.0}, {"date": "2017-10-19", "close": 12.3, "volume": 2226.0}, {"date": "2017-10-20", "close": 11.8, "volume": 3059.0}, {"date": "2017-10-23", "close": 12.3, "volume": 2299.0}, {"date": "2017-10-24", "close": 11.801, "volume": 5797.0}, {"date": "2017-10-25", "close": 11.999, "volume": 4750.0}, {"date": "2017-10-26", "close": 11.9, "volume": 1134.0}, {"date": "2017-10-27", "close": 11.541, "volume": 1999.0}, {"date": "2017-10-30", "close": 11.7, "volume": 2020.0}, {"date": "2017-10-31", "close": 11.999, "volume": 2104.0}, {"date": "2017-11-01", "close": 12.0, "volume": 3892.0}, {"date": "2017-11-02", "close": 11.776, "volume": 2388.0}, {"date": "2017-11-03", "close": 11.946, "volume": 6127.0}, {"date": "2017-11-06", "close": 12.25, "volume": 1553.0}, {"date": "2017-11-07", "close": 12.001, "volume": 4522.0}, {"date": "2017-11-08", "close": 12.105, "volume": 2631.0}, {"date": "2017-11-09", "close": 11.9, "volume": 1365.0}, {"date": "2017-11-10", "close": 12.2, "volume": 4463.0}, {"date": "2017-11-13", "close": 12.7, "volume": 9895.0}, {"date": "2017-11-14", "close": 12.0, "volume": 5814.0}, {"date": "2017-11-15", "close": 12.6, "volume": 3590.0}, {"date": "2017-11-16", "close": 12.5, "volume": 2723.0}, {"date": "2017-11-17", "close": 12.8, "volume": 4270.0}, {"date": "2017-11-20", "close": 12.8, "volume": 3221.0}, {"date": "2017-11-21", "close": 12.9, "volume": 34991.0}, {"date": "2017-11-22", "close": 13.4, "volume": 3800.0}, {"date": "2017-11-24", "close": 13.3, "volume": 2441.0}, {"date": "2017-11-27", "close": 13.8, "volume": 3532.0}, {"date": "2017-11-28", "close": 13.6, "volume": 5133.0}, {"date": "2017-11-29", "close": 13.672, "volume": 1813.0}, {"date": "2017-11-30", "close": 13.401, "volume": 2470.0}, {"date": "2017-12-01", "close": 13.1, "volume": 5974.0}, {"date": "2017-12-04", "close": 13.2, "volume": 1451.0}, {"date": "2017-12-05", "close": 13.2, "volume": 1274.0}, {"date": "2017-12-06", "close": 13.065, "volume": 438.0}, {"date": "2017-12-07", "close": 12.901, "volume": 2087.0}, {"date": "2017-12-08", "close": 13.517, "volume": 6945.0}, {"date": "2017-12-11", "close": 13.7, "volume": 2890.0}, {"date": "2017-12-12", "close": 13.2, "volume": 5404.0}, {"date": "2017-12-13", "close": 13.499, "volume": 1590.0}, {"date": "2017-12-14", "close": 13.455, "volume": 5620.0}, {"date": "2017-12-15", "close": 12.5, "volume": 15446.0}, {"date": "2017-12-18", "close": 12.3, "volume": 2898.0}, {"date": "2017-12-19", "close": 12.3, "volume": 4903.0}, {"date": "2017-12-20", "close": 12.7, "volume": 6753.0}, {"date": "2017-12-21", "close": 12.85, "volume": 4338.0}, {"date": "2017-12-22", "close": 12.7, "volume": 2999.0}, {"date": "2017-12-26", "close": 12.6, "volume": 1219.0}, {"date": "2017-12-27", "close": 12.7, "volume": 3012.0}, {"date": "2017-12-28", "close": 12.61, "volume": 2644.0}, {"date": "2017-12-29", "close": 12.3, "volume": 4531.0}, {"date": "2018-01-02", "close": 12.5, "volume": 7762.0}, {"date": "2018-01-03", "close": 12.4, "volume": 2929.0}, {"date": "2018-01-04", "close": 12.5, "volume": 2183.0}, {"date": "2018-01-05", "close": 12.2, "volume": 6869.0}, {"date": "2018-01-08", "close": 12.4, "volume": 1681.0}, {"date": "2018-01-09", "close": 12.201, "volume": 5022.0}, {"date": "2018-01-10", "close": 12.499, "volume": 4526.0}, {"date": "2018-01-11", "close": 12.3, "volume": 5434.0}, {"date": "2018-01-12", "close": 12.229, "volume": 1499.0}, {"date": "2018-01-16", "close": 13.2, "volume": 63450.0}, {"date": "2018-01-17", "close": 12.5, "volume": 4196.0}, {"date": "2018-01-18", "close": 12.4, "volume": 7739.0}, {"date": "2018-01-19", "close": 29.5, "volume": 5826102.0}, {"date": "2018-01-22", "close": 24.9, "volume": 328133.0}, {"date": "2018-01-23", "close": 29.2, "volume": 925869.0}, {"date": "2018-01-24", "close": 28.3, "volume": 177089.0}, {"date": "2018-01-25", "close": 29.7, "volume": 375713.0}, {"date": "2018-01-26", "close": 27.4, "volume": 201923.0}, {"date": "2018-01-29", "close": 24.9, "volume": 84024.0}, {"date": "2018-01-30", "close": 25.2, "volume": 49153.0}, {"date": "2018-01-31", "close": 24.3, "volume": 33707.0}, {"date": "2018-02-01", "close": 24.1, "volume": 56568.0}, {"date": "2018-02-02", "close": 21.2, "volume": 50967.0}, {"date": "2018-02-05", "close": 19.7, "volume": 30812.0}, {"date": "2018-02-06", "close": 20.499, "volume": 34212.0}, {"date": "2018-02-07", "close": 20.3, "volume": 17340.0}, {"date": "2018-02-08", "close": 19.2, "volume": 19527.0}, {"date": "2018-02-09", "close": 18.9, "volume": 13954.0}, {"date": "2018-02-12", "close": 20.4, "volume": 62144.0}, {"date": "2018-02-13", "close": 19.6, "volume": 22398.0}, {"date": "2018-02-14", "close": 19.9, "volume": 19825.0}, {"date": "2018-02-15", "close": 17.6, "volume": 27560.0}, {"date": "2018-02-16", "close": 17.2, "volume": 15568.0}, {"date": "2018-02-20", "close": 16.8, "volume": 10165.0}, {"date": "2018-02-21", "close": 16.3, "volume": 10730.0}, {"date": "2018-02-22", "close": 16.7, "volume": 29527.0}, {"date": "2018-02-23", "close": 17.1, "volume": 60689.0}, {"date": "2018-02-26", "close": 17.0, "volume": 22517.0}, {"date": "2018-02-27", "close": 15.9, "volume": 19358.0}, {"date": "2018-02-28", "close": 15.7, "volume": 9656.0}, {"date": "2018-03-01", "close": 15.6, "volume": 14432.0}, {"date": "2018-03-02", "close": 15.6, "volume": 8029.0}, {"date": "2018-03-05", "close": 15.7, "volume": 7547.0}, {"date": "2018-03-06", "close": 15.7, "volume": 21053.0}, {"date": "2018-03-07", "close": 16.0, "volume": 5338.0}, {"date": "2018-03-08", "close": 16.6, "volume": 53796.0}, {"date": "2018-03-09", "close": 16.2, "volume": 14369.0}, {"date": "2018-03-12", "close": 16.0, "volume": 7041.0}, {"date": "2018-03-13", "close": 15.6, "volume": 7040.0}, {"date": "2018-03-14", "close": 15.2, "volume": 14582.0}, {"date": "2018-03-15", "close": 15.0, "volume": 8236.0}, {"date": "2018-03-16", "close": 15.5, "volume": 33536.0}, {"date": "2018-03-19", "close": 14.7, "volume": 11808.0}, {"date": "2018-03-20", "close": 15.2, "volume": 6432.0}, {"date": "2018-03-21", "close": 15.4, "volume": 14398.0}, {"date": "2018-03-22", "close": 15.2, "volume": 4363.0}, {"date": "2018-03-23", "close": 14.9, "volume": 1518.0}, {"date": "2018-03-26", "close": 14.7, "volume": 2087.0}, {"date": "2018-03-27", "close": 15.199, "volume": 9981.0}, {"date": "2018-03-28", "close": 14.2, "volume": 6858.0}, {"date": "2018-03-29", "close": 14.2, "volume": 2470.0}, {"date": "2018-04-02", "close": 13.8, "volume": 12331.0}, {"date": "2018-04-03", "close": 13.6, "volume": 9350.0}, {"date": "2018-04-04", "close": 13.9, "volume": 2642.0}, {"date": "2018-04-05", "close": 13.7, "volume": 10570.0}, {"date": "2018-04-06", "close": 15.5, "volume": 150883.0}, {"date": "2018-04-09", "close": 15.5, "volume": 156162.0}, {"date": "2018-04-10", "close": 15.7, "volume": 27248.0}, {"date": "2018-04-11", "close": 15.3, "volume": 9626.0}, {"date": "2018-04-12", "close": 15.8, "volume": 14111.0}, {"date": "2018-04-13", "close": 15.5, "volume": 10643.0}, {"date": "2018-04-16", "close": 15.7, "volume": 4918.0}, {"date": "2018-04-17", "close": 15.5, "volume": 10707.0}, {"date": "2018-04-18", "close": 15.5, "volume": 6711.0}, {"date": "2018-04-19", "close": 15.4, "volume": 7857.0}, {"date": "2018-04-20", "close": 14.8, "volume": 10044.0}, {"date": "2018-04-23", "close": 14.4, "volume": 8908.0}, {"date": "2018-04-24", "close": 14.4, "volume": 7496.0}, {"date": "2018-04-25", "close": 13.9, "volume": 9375.0}, {"date": "2018-04-26", "close": 14.5, "volume": 5913.0}, {"date": "2018-04-27", "close": 14.2, "volume": 1940.0}, {"date": "2018-04-30", "close": 14.0, "volume": 3251.0}, {"date": "2018-05-01", "close": 14.3, "volume": 1838.0}, {"date": "2018-05-02", "close": 14.1, "volume": 1412.0}, {"date": "2018-05-03", "close": 14.511, "volume": 18636.0}, {"date": "2018-05-04", "close": 14.3, "volume": 56133.0}, {"date": "2018-05-07", "close": 15.0, "volume": 18605.0}, {"date": "2018-05-08", "close": 14.6, "volume": 198989.0}, {"date": "2018-05-09", "close": 14.6, "volume": 18605.0}, {"date": "2018-05-10", "close": 14.4, "volume": 11874.0}, {"date": "2018-05-11", "close": 14.402, "volume": 5709.0}, {"date": "2018-05-14", "close": 14.3, "volume": 5317.0}, {"date": "2018-05-15", "close": 14.4, "volume": 18031.0}, {"date": "2018-05-16", "close": 15.8, "volume": 172036.0}, {"date": "2018-05-17", "close": 15.9, "volume": 19096.0}, {"date": "2018-05-18", "close": 15.9, "volume": 13527.0}, {"date": "2018-05-21", "close": 16.6, "volume": 180806.0}, {"date": "2018-05-22", "close": 15.606, "volume": 49704.0}, {"date": "2018-05-23", "close": 15.3, "volume": 16320.0}, {"date": "2018-05-24", "close": 15.6, "volume": 7742.0}, {"date": "2018-05-25", "close": 15.9, "volume": 8870.0}, {"date": "2018-05-29", "close": 15.1, "volume": 10234.0}, {"date": "2018-05-30", "close": 15.3, "volume": 3385.0}, {"date": "2018-05-31", "close": 15.285, "volume": 8040.0}, {"date": "2018-06-01", "close": 15.3, "volume": 9783.0}, {"date": "2018-06-04", "close": 15.1, "volume": 18507.0}, {"date": "2018-06-05", "close": 15.8, "volume": 16183.0}, {"date": "2018-06-06", "close": 15.3, "volume": 5439.0}, {"date": "2018-06-07", "close": 15.5, "volume": 1954.0}, {"date": "2018-06-08", "close": 15.2, "volume": 30914.0}, {"date": "2018-06-11", "close": 15.3, "volume": 10011.0}, {"date": "2018-06-12", "close": 15.1, "volume": 8136.0}, {"date": "2018-06-13", "close": 15.1, "volume": 9561.0}, {"date": "2018-06-14", "close": 14.8, "volume": 7851.0}, {"date": "2018-06-15", "close": 14.7, "volume": 2129.0}, {"date": "2018-06-18", "close": 14.6, "volume": 7069.0}, {"date": "2018-06-19", "close": 14.2, "volume": 5895.0}, {"date": "2018-06-20", "close": 22.0, "volume": 879775.0}, {"date": "2018-06-21", "close": 17.2, "volume": 151818.0}, {"date": "2018-06-22", "close": 17.2, "volume": 35474.0}, {"date": "2018-06-25", "close": 16.4, "volume": 20951.0}, {"date": "2018-06-26", "close": 16.3, "volume": 10990.0}, {"date": "2018-06-27", "close": 16.1, "volume": 4765.0}, {"date": "2018-06-28", "close": 16.8, "volume": 23131.0}, {"date": "2018-06-29", "close": 16.2, "volume": 30021.0}, {"date": "2018-07-02", "close": 16.6, "volume": 15531.0}, {"date": "2018-07-03", "close": 16.61, "volume": 6188.0}, {"date": "2018-07-05", "close": 16.8, "volume": 19926.0}, {"date": "2018-07-06", "close": 17.2, "volume": 23102.0}, {"date": "2018-07-09", "close": 17.7, "volume": 27438.0}, {"date": "2018-07-10", "close": 18.1, "volume": 14146.0}, {"date": "2018-07-11", "close": 17.8, "volume": 9786.0}, {"date": "2018-07-12", "close": 17.8, "volume": 4159.0}, {"date": "2018-07-13", "close": 17.7, "volume": 2363.0}, {"date": "2018-07-16", "close": 17.5, "volume": 9176.0}, {"date": "2018-07-17", "close": 17.3, "volume": 13273.0}, {"date": "2018-07-18", "close": 17.4, "volume": 7251.0}, {"date": "2018-07-19", "close": 17.6, "volume": 18143.0}, {"date": "2018-07-20", "close": 18.299, "volume": 6098.0}, {"date": "2018-07-23", "close": 19.0, "volume": 29601.0}, {"date": "2018-07-24", "close": 19.0, "volume": 12434.0}, {"date": "2018-07-25", "close": 19.4, "volume": 8360.0}, {"date": "2018-07-26", "close": 19.5, "volume": 9219.0}, {"date": "2018-07-27", "close": 21.0, "volume": 88941.0}, {"date": "2018-07-30", "close": 18.4, "volume": 69919.0}, {"date": "2018-07-31", "close": 17.2, "volume": 19730.0}, {"date": "2018-08-01", "close": 17.6, "volume": 10981.0}, {"date": "2018-08-02", "close": 17.7, "volume": 5706.0}, {"date": "2018-08-03", "close": 17.6, "volume": 1871.0}, {"date": "2018-08-06", "close": 17.0, "volume": 11992.0}, {"date": "2018-08-07", "close": 16.9, "volume": 16645.0}, {"date": "2018-08-08", "close": 16.5, "volume": 6399.0}, {"date": "2018-08-09", "close": 17.1, "volume": 3361.0}, {"date": "2018-08-10", "close": 16.8, "volume": 3880.0}, {"date": "2018-08-13", "close": 16.8, "volume": 5425.0}, {"date": "2018-08-14", "close": 17.1, "volume": 6511.0}, {"date": "2018-08-15", "close": 15.0, "volume": 33518.0}, {"date": "2018-08-16", "close": 14.8, "volume": 9364.0}, {"date": "2018-08-17", "close": 14.5, "volume": 10061.0}, {"date": "2018-08-20", "close": 14.7, "volume": 5641.0}, {"date": "2018-08-21", "close": 15.0, "volume": 6536.0}, {"date": "2018-08-22", "close": 16.1, "volume": 57297.0}, {"date": "2018-08-23", "close": 15.2, "volume": 28712.0}, {"date": "2018-08-24", "close": 15.3, "volume": 22210.0}, {"date": "2018-08-27", "close": 14.8, "volume": 10568.0}, {"date": "2018-08-28", "close": 14.9, "volume": 7015.0}, {"date": "2018-08-29", "close": 14.7, "volume": 9082.0}, {"date": "2018-08-30", "close": 14.5, "volume": 9027.0}, {"date": "2018-08-31", "close": 15.4, "volume": 35204.0}, {"date": "2018-09-04", "close": 15.5, "volume": 59166.0}, {"date": "2018-09-05", "close": 15.0, "volume": 13010.0}, {"date": "2018-09-06", "close": 15.1, "volume": 5746.0}, {"date": "2018-09-07", "close": 15.1, "volume": 8688.0}, {"date": "2018-09-10", "close": 14.5, "volume": 3723.0}, {"date": "2018-09-11", "close": 14.6, "volume": 6309.0}, {"date": "2018-09-12", "close": 15.4, "volume": 10402.0}, {"date": "2018-09-13", "close": 15.2, "volume": 4098.0}, {"date": "2018-09-14", "close": 15.2, "volume": 17457.0}, {"date": "2018-09-17", "close": 15.7, "volume": 10356.0}, {"date": "2018-09-18", "close": 15.0, "volume": 6228.0}, {"date": "2018-09-19", "close": 15.1, "volume": 3299.0}, {"date": "2018-09-20", "close": 15.5, "volume": 6765.0}, {"date": "2018-09-21", "close": 16.1, "volume": 42835.0}, {"date": "2018-09-24", "close": 15.5, "volume": 6925.0}, {"date": "2018-09-25", "close": 15.5, "volume": 3189.0}, {"date": "2018-09-26", "close": 15.6, "volume": 4421.0}, {"date": "2018-09-27", "close": 15.1, "volume": 7292.0}, {"date": "2018-09-28", "close": 15.3, "volume": 3160.0}, {"date": "2018-10-01", "close": 15.5, "volume": 3223.0}, {"date": "2018-10-02", "close": 15.6, "volume": 5412.0}, {"date": "2018-10-03", "close": 15.7, "volume": 1950.0}, {"date": "2018-10-04", "close": 15.1, "volume": 1817.0}, {"date": "2018-10-05", "close": 15.3, "volume": 1727.0}, {"date": "2018-10-08", "close": 15.1, "volume": 1096.0}, {"date": "2018-10-09", "close": 15.0, "volume": 3602.0}, {"date": "2018-10-10", "close": 14.8, "volume": 3935.0}, {"date": "2018-10-11", "close": 15.4, "volume": 3777.0}, {"date": "2018-10-12", "close": 14.5, "volume": 2140.0}, {"date": "2018-10-15", "close": 14.9, "volume": 1186.0}, {"date": "2018-10-16", "close": 14.9, "volume": 5248.0}, {"date": "2018-10-17", "close": 15.1, "volume": 2701.0}, {"date": "2018-10-18", "close": 15.0, "volume": 2697.0}, {"date": "2018-10-19", "close": 14.7, "volume": 2548.0}, {"date": "2018-10-22", "close": 15.5, "volume": 7779.0}, {"date": "2018-10-23", "close": 14.975, "volume": 2949.0}, {"date": "2018-10-24", "close": 14.81, "volume": 3121.0}, {"date": "2018-10-25", "close": 14.9, "volume": 4923.0}, {"date": "2018-10-26", "close": 15.3, "volume": 2408.0}, {"date": "2018-10-29", "close": 14.5, "volume": 2440.0}, {"date": "2018-10-30", "close": 14.7, "volume": 3662.0}, {"date": "2018-10-31", "close": 14.6, "volume": 1620.0}, {"date": "2018-11-01", "close": 15.0, "volume": 4446.0}, {"date": "2018-11-02", "close": 14.7, "volume": 1598.0}, {"date": "2018-11-05", "close": 14.8, "volume": 931.0}, {"date": "2018-11-06", "close": 14.827, "volume": 584.0}, {"date": "2018-11-07", "close": 14.9, "volume": 3175.0}, {"date": "2018-11-08", "close": 15.135, "volume": 19627.0}, {"date": "2018-11-09", "close": 15.3, "volume": 4064.0}, {"date": "2018-11-12", "close": 14.4, "volume": 1995.0}, {"date": "2018-11-13", "close": 14.8, "volume": 5928.0}, {"date": "2018-11-14", "close": 14.1, "volume": 4724.0}, {"date": "2018-11-15", "close": 13.8, "volume": 1932.0}, {"date": "2018-11-16", "close": 13.6, "volume": 6026.0}, {"date": "2018-11-19", "close": 13.5, "volume": 2521.0}, {"date": "2018-11-20", "close": 13.9, "volume": 1084.0}, {"date": "2018-11-21", "close": 13.5, "volume": 738.0}, {"date": "2018-11-23", "close": 13.9, "volume": 2029.0}, {"date": "2018-11-26", "close": 14.0, "volume": 2210.0}, {"date": "2018-11-27", "close": 13.2, "volume": 6299.0}, {"date": "2018-11-28", "close": 13.9, "volume": 1991.0}, {"date": "2018-11-29", "close": 13.8, "volume": 2975.0}, {"date": "2018-11-30", "close": 13.4, "volume": 2000.0}, {"date": "2018-12-03", "close": 14.4, "volume": 9403.0}, {"date": "2018-12-04", "close": 13.801, "volume": 13615.0}, {"date": "2018-12-06", "close": 13.6, "volume": 1556.0}, {"date": "2018-12-07", "close": 14.2, "volume": 2346.0}, {"date": "2018-12-10", "close": 13.8, "volume": 1715.0}, {"date": "2018-12-11", "close": 14.3, "volume": 2230.0}, {"date": "2018-12-12", "close": 14.147, "volume": 4500.0}, {"date": "2018-12-13", "close": 14.1, "volume": 2363.0}, {"date": "2018-12-14", "close": 14.1, "volume": 2631.0}, {"date": "2018-12-17", "close": 14.1, "volume": 4907.0}, {"date": "2018-12-18", "close": 14.1, "volume": 1399.0}, {"date": "2018-12-19", "close": 14.0, "volume": 4861.0}, {"date": "2018-12-20", "close": 13.5, "volume": 5727.0}, {"date": "2018-12-21", "close": 12.0, "volume": 7365.0}, {"date": "2018-12-24", "close": 13.0, "volume": 3707.0}, {"date": "2018-12-26", "close": 12.4, "volume": 4715.0}, {"date": "2018-12-27", "close": 12.6, "volume": 2643.0}, {"date": "2018-12-28", "close": 12.85, "volume": 2200.0}, {"date": "2018-12-31", "close": 13.0, "volume": 2082.0}, {"date": "2019-01-02", "close": 13.4, "volume": 1033.0}, {"date": "2019-01-03", "close": 13.001, "volume": 966.0}, {"date": "2019-01-04", "close": 13.412, "volume": 975.0}, {"date": "2019-01-07", "close": 13.5, "volume": 2219.0}, {"date": "2019-01-08", "close": 13.4, "volume": 1580.0}, {"date": "2019-01-09", "close": 13.95, "volume": 2322.0}, {"date": "2019-01-10", "close": 14.2, "volume": 1758.0}, {"date": "2019-01-11", "close": 14.3, "volume": 6307.0}, {"date": "2019-01-14", "close": 14.6, "volume": 6388.0}, {"date": "2019-01-15", "close": 14.7, "volume": 6037.0}, {"date": "2019-01-16", "close": 14.7, "volume": 5346.0}, {"date": "2019-01-17", "close": 14.3, "volume": 2999.0}, {"date": "2019-01-18", "close": 14.5, "volume": 3250.0}, {"date": "2019-01-22", "close": 14.4, "volume": 2608.0}, {"date": "2019-01-23", "close": 14.6, "volume": 1509.0}, {"date": "2019-01-24", "close": 14.1, "volume": 872.0}, {"date": "2019-01-25", "close": 14.6, "volume": 2261.0}, {"date": "2019-01-28", "close": 14.9, "volume": 1917.0}, {"date": "2019-01-29", "close": 14.4, "volume": 1211.0}, {"date": "2019-01-30", "close": 14.304, "volume": 1744.0}, {"date": "2019-01-31", "close": 14.6, "volume": 726.0}, {"date": "2019-02-01", "close": 15.0, "volume": 1394.0}, {"date": "2019-02-04", "close": 15.2, "volume": 6619.0}, {"date": "2019-02-05", "close": 15.4, "volume": 9888.0}, {"date": "2019-02-06", "close": 16.0, "volume": 3282.0}, {"date": "2019-02-07", "close": 15.8, "volume": 1577.0}, {"date": "2019-02-08", "close": 15.5, "volume": 2943.0}, {"date": "2019-02-11", "close": 15.5, "volume": 1073.0}, {"date": "2019-02-12", "close": 15.96, "volume": 24744.0}, {"date": "2019-02-13", "close": 16.4, "volume": 5354.0}, {"date": "2019-02-14", "close": 16.7, "volume": 3946.0}, {"date": "2019-02-15", "close": 16.1, "volume": 4977.0}, {"date": "2019-02-19", "close": 16.3, "volume": 2185.0}, {"date": "2019-02-20", "close": 16.4, "volume": 2087.0}, {"date": "2019-02-21", "close": 16.184, "volume": 2517.0}, {"date": "2019-02-22", "close": 16.7, "volume": 1984.0}, {"date": "2019-02-25", "close": 16.8, "volume": 1340.0}, {"date": "2019-02-26", "close": 16.5, "volume": 693.0}, {"date": "2019-02-27", "close": 16.4, "volume": 1069.0}, {"date": "2019-02-28", "close": 16.0, "volume": 1127.0}, {"date": "2019-03-01", "close": 16.2, "volume": 359.0}, {"date": "2019-03-04", "close": 16.5, "volume": 1667.0}, {"date": "2019-03-05", "close": 16.5, "volume": 3187.0}, {"date": "2019-03-06", "close": 16.8, "volume": 4368.0}, {"date": "2019-03-07", "close": 16.2, "volume": 1656.0}, {"date": "2019-03-08", "close": 15.7, "volume": 4554.0}, {"date": "2019-03-11", "close": 15.7, "volume": 2509.0}, {"date": "2019-03-12", "close": 15.5, "volume": 1250.0}, {"date": "2019-03-13", "close": 15.5, "volume": 2389.0}, {"date": "2019-03-14", "close": 15.2, "volume": 1667.0}, {"date": "2019-03-15", "close": 15.0, "volume": 1104.0}, {"date": "2019-03-18", "close": 15.4, "volume": 2124.0}, {"date": "2019-03-19", "close": 15.1, "volume": 2962.0}, {"date": "2019-03-20", "close": 15.2, "volume": 2167.0}, {"date": "2019-03-21", "close": 15.1, "volume": 1357.0}, {"date": "2019-03-22", "close": 15.3, "volume": 1772.0}, {"date": "2019-03-25", "close": 14.75, "volume": 3643.0}, {"date": "2019-03-26", "close": 14.6, "volume": 1263.0}, {"date": "2019-03-27", "close": 15.1, "volume": 1425.0}, {"date": "2019-03-28", "close": 14.8, "volume": 809.0}, {"date": "2019-03-29", "close": 14.8, "volume": 696.0}, {"date": "2019-04-01", "close": 14.8, "volume": 2786.0}, {"date": "2019-04-02", "close": 15.2, "volume": 433.0}, {"date": "2019-04-03", "close": 15.5, "volume": 1751.0}, {"date": "2019-04-04", "close": 15.2, "volume": 1283.0}, {"date": "2019-04-05", "close": 14.9, "volume": 1337.0}, {"date": "2019-04-08", "close": 15.1, "volume": 937.0}, {"date": "2019-04-09", "close": 15.1, "volume": 899.0}, {"date": "2019-04-10", "close": 15.1, "volume": 2237.0}, {"date": "2019-04-11", "close": 15.2, "volume": 1454.0}, {"date": "2019-04-12", "close": 15.8, "volume": 346.0}, {"date": "2019-04-15", "close": 15.3, "volume": 1858.0}, {"date": "2019-04-16", "close": 16.0, "volume": 610.0}, {"date": "2019-04-17", "close": 15.7, "volume": 842.0}, {"date": "2019-04-18", "close": 15.9, "volume": 449.0}, {"date": "2019-04-22", "close": 15.55, "volume": 1754.0}, {"date": "2019-04-23", "close": 15.3, "volume": 689.0}, {"date": "2019-04-24", "close": 15.0, "volume": 4039.0}, {"date": "2019-04-25", "close": 15.1, "volume": 2782.0}, {"date": "2019-04-26", "close": 14.817, "volume": 2960.0}, {"date": "2019-04-29", "close": 15.2, "volume": 1638.0}, {"date": "2019-04-30", "close": 14.9, "volume": 1135.0}, {"date": "2019-05-01", "close": 14.926, "volume": 943.0}, {"date": "2019-05-02", "close": 15.0, "volume": 960.0}, {"date": "2019-05-03", "close": 14.806, "volume": 198.0}, {"date": "2019-05-06", "close": 14.7, "volume": 2799.0}, {"date": "2019-05-07", "close": 15.1, "volume": 1866.0}, {"date": "2019-05-08", "close": 15.5, "volume": 1388.0}, {"date": "2019-05-09", "close": 14.961, "volume": 6649.0}, {"date": "2019-05-10", "close": 14.774, "volume": 1321.0}, {"date": "2019-05-13", "close": 14.532, "volume": 894.0}, {"date": "2019-05-14", "close": 14.379, "volume": 808.0}, {"date": "2019-05-15", "close": 14.4, "volume": 488.0}, {"date": "2019-05-16", "close": 13.961, "volume": 3852.0}, {"date": "2019-05-17", "close": 13.8, "volume": 580.0}, {"date": "2019-05-20", "close": 13.8, "volume": 1708.0}, {"date": "2019-05-21", "close": 13.6, "volume": 1878.0}, {"date": "2019-05-22", "close": 13.142, "volume": 901.0}, {"date": "2019-05-23", "close": 13.1, "volume": 652.0}, {"date": "2019-05-24", "close": 13.232, "volume": 124.0}, {"date": "2019-05-28", "close": 13.334, "volume": 1014.0}, {"date": "2019-05-29", "close": 13.4, "volume": 269.0}, {"date": "2019-05-30", "close": 13.0, "volume": 1220.0}, {"date": "2019-05-31", "close": 12.75, "volume": 5425.0}, {"date": "2019-06-03", "close": 12.3, "volume": 5809.0}, {"date": "2019-06-04", "close": 12.3, "volume": 8785.0}, {"date": "2019-06-05", "close": 12.6, "volume": 2493.0}, {"date": "2019-06-06", "close": 12.1, "volume": 1478.0}, {"date": "2019-06-07", "close": 12.9, "volume": 1232.0}, {"date": "2019-06-10", "close": 12.3, "volume": 890.0}, {"date": "2019-06-11", "close": 11.6, "volume": 3526.0}, {"date": "2019-06-12", "close": 11.6, "volume": 643.0}, {"date": "2019-06-13", "close": 11.2, "volume": 9414.0}, {"date": "2019-06-14", "close": 11.5, "volume": 823.0}, {"date": "2019-06-17", "close": 12.1, "volume": 1631.0}, {"date": "2019-06-18", "close": 12.361, "volume": 1923.0}, {"date": "2019-06-19", "close": 11.849, "volume": 2213.0}, {"date": "2019-06-20", "close": 11.7, "volume": 1027.0}, {"date": "2019-06-21", "close": 11.8, "volume": 849.0}, {"date": "2019-06-24", "close": 12.0, "volume": 998.0}, {"date": "2019-06-25", "close": 11.7, "volume": 1730.0}, {"date": "2019-06-26", "close": 11.6, "volume": 966.0}, {"date": "2019-06-27", "close": 11.6, "volume": 2758.0}, {"date": "2019-06-28", "close": 11.5, "volume": 1290.0}, {"date": "2019-07-01", "close": 11.6, "volume": 3278.0}, {"date": "2019-07-02", "close": 11.5, "volume": 1537.0}, {"date": "2019-07-03", "close": 11.2, "volume": 797.0}, {"date": "2019-07-05", "close": 11.328, "volume": 1195.0}, {"date": "2019-07-08", "close": 11.8, "volume": 2971.0}, {"date": "2019-07-09", "close": 11.301, "volume": 748.0}, {"date": "2019-07-10", "close": 12.0, "volume": 1642.0}, {"date": "2019-07-11", "close": 11.7, "volume": 376.0}, {"date": "2019-07-12", "close": 11.5, "volume": 1437.0}, {"date": "2019-07-15", "close": 11.5, "volume": 1041.0}, {"date": "2019-07-16", "close": 11.5, "volume": 122.0}, {"date": "2019-07-17", "close": 11.215, "volume": 5640.0}, {"date": "2019-07-18", "close": 11.8, "volume": 2490.0}, {"date": "2019-07-19", "close": 10.7, "volume": 4381.0}, {"date": "2019-07-22", "close": 10.9, "volume": 1069.0}, {"date": "2019-07-23", "close": 11.3, "volume": 1117.0}, {"date": "2019-07-24", "close": 11.7, "volume": 1445.0}, {"date": "2019-07-25", "close": 11.176, "volume": 1009.0}, {"date": "2019-07-26", "close": 10.8, "volume": 2350.0}, {"date": "2019-07-29", "close": 11.3, "volume": 4130.0}, {"date": "2019-07-30", "close": 11.4, "volume": 556.0}, {"date": "2019-07-31", "close": 11.0, "volume": 1616.0}, {"date": "2019-08-01", "close": 11.1, "volume": 764.0}, {"date": "2019-08-02", "close": 10.9, "volume": 548.0}, {"date": "2019-08-05", "close": 10.6, "volume": 3046.0}, {"date": "2019-08-06", "close": 10.8, "volume": 2857.0}, {"date": "2019-08-07", "close": 10.9, "volume": 376.0}, {"date": "2019-08-08", "close": 10.7, "volume": 886.0}, {"date": "2019-08-09", "close": 10.897, "volume": 396.0}, {"date": "2019-08-12", "close": 11.0, "volume": 384.0}, {"date": "2019-08-13", "close": 10.9, "volume": 1273.0}, {"date": "2019-08-14", "close": 10.955, "volume": 1213.0}, {"date": "2019-08-15", "close": 11.049, "volume": 1208.0}, {"date": "2019-08-16", "close": 11.1, "volume": 571.0}, {"date": "2019-08-19", "close": 11.1, "volume": 1981.0}, {"date": "2019-08-20", "close": 10.8, "volume": 2487.0}, {"date": "2019-08-21", "close": 11.2, "volume": 397.0}, {"date": "2019-08-22", "close": 10.9, "volume": 992.0}, {"date": "2019-08-23", "close": 10.85, "volume": 1285.0}, {"date": "2019-08-26", "close": 10.7, "volume": 408.0}, {"date": "2019-08-27", "close": 10.6, "volume": 1904.0}, {"date": "2019-08-28", "close": 10.7, "volume": 2410.0}, {"date": "2019-08-29", "close": 11.0, "volume": 516.0}, {"date": "2019-08-30", "close": 10.6, "volume": 399.0}, {"date": "2019-09-03", "close": 10.8, "volume": 1489.0}, {"date": "2019-09-04", "close": 10.7, "volume": 433.0}, {"date": "2019-09-05", "close": 11.4, "volume": 3565.0}, {"date": "2019-09-06", "close": 11.65, "volume": 3341.0}, {"date": "2019-09-09", "close": 11.394, "volume": 712.0}, {"date": "2019-09-10", "close": 11.636, "volume": 1619.0}, {"date": "2019-09-11", "close": 11.7, "volume": 2045.0}, {"date": "2019-09-12", "close": 11.842, "volume": 1596.0}, {"date": "2019-09-13", "close": 11.7, "volume": 4459.0}, {"date": "2019-09-16", "close": 11.3, "volume": 1319.0}, {"date": "2019-09-17", "close": 11.589, "volume": 794.0}, {"date": "2019-09-18", "close": 11.5, "volume": 1088.0}, {"date": "2019-09-19", "close": 11.4, "volume": 1080.0}, {"date": "2019-09-20", "close": 11.7, "volume": 646.0}, {"date": "2019-09-23", "close": 11.2, "volume": 272.0}, {"date": "2019-09-24", "close": 11.4, "volume": 172.0}, {"date": "2019-09-25", "close": 11.0, "volume": 1309.0}, {"date": "2019-09-26", "close": 11.15, "volume": 757.0}, {"date": "2019-09-27", "close": 8.531, "volume": 25790.0}, {"date": "2019-09-30", "close": 9.7, "volume": 5979.0}, {"date": "2019-10-01", "close": 9.897, "volume": 1331.0}, {"date": "2019-10-02", "close": 9.215, "volume": 7047.0}, {"date": "2019-10-03", "close": 9.7, "volume": 5578.0}, {"date": "2019-10-04", "close": 10.1, "volume": 4459.0}, {"date": "2019-10-07", "close": 10.3, "volume": 1562.0}, {"date": "2019-10-08", "close": 10.2, "volume": 999.0}, {"date": "2019-10-09", "close": 10.395, "volume": 204.0}, {"date": "2019-10-10", "close": 10.0, "volume": 2176.0}, {"date": "2019-10-11", "close": 10.2, "volume": 828.0}, {"date": "2019-10-14", "close": 10.2, "volume": 828.0}, {"date": "2019-10-15", "close": 9.9, "volume": 922.0}, {"date": "2019-10-16", "close": 9.925, "volume": 1847.0}, {"date": "2019-10-17", "close": 10.8, "volume": 44299.0}, {"date": "2019-10-18", "close": 10.5, "volume": 3125.0}, {"date": "2019-10-21", "close": 9.9, "volume": 6516.0}, {"date": "2019-10-22", "close": 10.6, "volume": 1663.0}, {"date": "2019-10-23", "close": 10.8, "volume": 987.0}, {"date": "2019-10-24", "close": 10.3, "volume": 307.0}, {"date": "2019-10-25", "close": 10.2, "volume": 1444.0}, {"date": "2019-10-28", "close": 10.3, "volume": 909.0}, {"date": "2019-10-29", "close": 10.8, "volume": 2436.0}, {"date": "2019-10-30", "close": 10.7, "volume": 1575.0}, {"date": "2019-10-31", "close": 10.4, "volume": 486.0}, {"date": "2019-11-01", "close": 10.556, "volume": 804.0}, {"date": "2019-11-04", "close": 10.4, "volume": 1280.0}, {"date": "2019-11-05", "close": 10.6, "volume": 816.0}, {"date": "2019-11-06", "close": 10.496, "volume": 556.0}, {"date": "2019-11-07", "close": 10.3, "volume": 341.0}, {"date": "2019-11-08", "close": 10.3, "volume": 58.0}, {"date": "2019-11-11", "close": 10.195, "volume": 1107.0}, {"date": "2019-11-12", "close": 10.1, "volume": 809.0}, {"date": "2019-11-13", "close": 10.2, "volume": 450.0}, {"date": "2019-11-14", "close": 9.945, "volume": 892.0}, {"date": "2019-11-15", "close": 10.138, "volume": 462.0}, {"date": "2019-11-18", "close": 9.84, "volume": 468.0}, {"date": "2019-11-19", "close": 9.929, "volume": 743.0}, {"date": "2019-11-20", "close": 9.9, "volume": 888.0}, {"date": "2019-11-21", "close": 9.865, "volume": 502.0}, {"date": "2019-11-22", "close": 10.072, "volume": 1034.0}, {"date": "2019-11-25", "close": 10.1, "volume": 1789.0}, {"date": "2019-11-26", "close": 10.3, "volume": 4809.0}, {"date": "2019-11-27", "close": 10.276, "volume": 1734.0}, {"date": "2019-11-29", "close": 10.2, "volume": 120.0}, {"date": "2019-12-02", "close": 10.4, "volume": 2227.0}, {"date": "2019-12-03", "close": 10.1, "volume": 510.0}, {"date": "2019-12-04", "close": 10.1, "volume": 550.0}, {"date": "2019-12-05", "close": 10.313, "volume": 942.0}, {"date": "2019-12-06", "close": 9.9, "volume": 604.0}, {"date": "2019-12-09", "close": 10.3, "volume": 1012.0}, {"date": "2019-12-10", "close": 10.0, "volume": 1081.0}, {"date": "2019-12-11", "close": 10.1, "volume": 449.0}, {"date": "2019-12-12", "close": 9.9, "volume": 892.0}, {"date": "2019-12-13", "close": 10.0, "volume": 1114.0}, {"date": "2019-12-16", "close": 9.95, "volume": 4045.0}, {"date": "2019-12-17", "close": 10.0, "volume": 2201.0}, {"date": "2019-12-18", "close": 10.2, "volume": 2578.0}, {"date": "2019-12-19", "close": 10.0, "volume": 1883.0}, {"date": "2019-12-20", "close": 10.3, "volume": 1885.0}, {"date": "2019-12-23", "close": 10.1, "volume": 1027.0}, {"date": "2019-12-24", "close": 9.9, "volume": 1278.0}, {"date": "2019-12-26", "close": 10.3, "volume": 1420.0}, {"date": "2019-12-27", "close": 9.937, "volume": 1129.0}, {"date": "2019-12-30", "close": 9.9, "volume": 2273.0}, {"date": "2019-12-31", "close": 9.9, "volume": 2864.0}, {"date": "2020-01-02", "close": 10.1, "volume": 866.0}, {"date": "2020-01-03", "close": 9.98, "volume": 642.0}, {"date": "2020-01-06", "close": 10.301, "volume": 1666.0}, {"date": "2020-01-07", "close": 10.2, "volume": 3876.0}, {"date": "2020-01-08", "close": 10.3, "volume": 367.0}, {"date": "2020-01-09", "close": 10.4, "volume": 9541.0}, {"date": "2020-01-10", "close": 12.45, "volume": 31680.0}, {"date": "2020-01-13", "close": 10.9, "volume": 11989.0}, {"date": "2020-01-14", "close": 11.197, "volume": 8101.0}, {"date": "2020-01-15", "close": 11.1, "volume": 7727.0}, {"date": "2020-01-16", "close": 10.967, "volume": 1668.0}, {"date": "2020-01-17", "close": 11.126, "volume": 6763.0}, {"date": "2020-01-21", "close": 11.4, "volume": 1476.0}, {"date": "2020-01-22", "close": 11.2, "volume": 1985.0}, {"date": "2020-01-23", "close": 11.238, "volume": 1042.0}, {"date": "2020-01-24", "close": 11.1, "volume": 1957.0}, {"date": "2020-01-27", "close": 10.6, "volume": 5594.0}, {"date": "2020-01-28", "close": 11.1, "volume": 700.0}, {"date": "2020-01-29", "close": 10.8, "volume": 1159.0}, {"date": "2020-01-30", "close": 11.1, "volume": 1660.0}, {"date": "2020-01-31", "close": 10.8, "volume": 929.0}, {"date": "2020-02-03", "close": 10.8, "volume": 2376.0}, {"date": "2020-02-04", "close": 11.2, "volume": 1263.0}, {"date": "2020-02-05", "close": 11.4, "volume": 3636.0}, {"date": "2020-02-06", "close": 11.4, "volume": 4661.0}, {"date": "2020-02-07", "close": 11.2, "volume": 2644.0}, {"date": "2020-02-10", "close": 11.268, "volume": 2364.0}, {"date": "2020-02-11", "close": 11.692, "volume": 1508.0}, {"date": "2020-02-12", "close": 11.4, "volume": 1413.0}, {"date": "2020-02-13", "close": 11.35, "volume": 1606.0}, {"date": "2020-02-14", "close": 11.4, "volume": 4158.0}, {"date": "2020-02-18", "close": 11.3, "volume": 8841.0}, {"date": "2020-02-19", "close": 11.1, "volume": 2020.0}, {"date": "2020-02-20", "close": 10.7, "volume": 2225.0}, {"date": "2020-02-21", "close": 10.9, "volume": 2656.0}, {"date": "2020-02-24", "close": 10.4, "volume": 2981.0}, {"date": "2020-02-25", "close": 10.5, "volume": 2182.0}, {"date": "2020-02-26", "close": 10.333, "volume": 2881.0}, {"date": "2020-02-27", "close": 10.2, "volume": 3671.0}, {"date": "2020-02-28", "close": 10.0, "volume": 2292.0}, {"date": "2020-03-02", "close": 10.1, "volume": 4705.0}, {"date": "2020-03-03", "close": 10.0, "volume": 5065.0}, {"date": "2020-03-04", "close": 10.3, "volume": 1450.0}, {"date": "2020-03-05", "close": 9.902, "volume": 2321.0}, {"date": "2020-03-06", "close": 9.95, "volume": 910.0}, {"date": "2020-03-09", "close": 9.9, "volume": 11985.0}, {"date": "2020-03-10", "close": 10.15, "volume": 1713.0}, {"date": "2020-03-11", "close": 9.901, "volume": 4958.0}, {"date": "2020-03-12", "close": 9.951, "volume": 7137.0}, {"date": "2020-03-13", "close": 9.9, "volume": 3829.0}, {"date": "2020-03-16", "close": 10.3, "volume": 11134.0}, {"date": "2020-03-17", "close": 10.3, "volume": 6159.0}, {"date": "2020-03-18", "close": 9.049, "volume": 4968.0}, {"date": "2020-03-19", "close": 9.789, "volume": 3107.0}, {"date": "2020-03-20", "close": 9.892, "volume": 6715.0}, {"date": "2020-03-23", "close": 10.1, "volume": 6739.0}, {"date": "2020-03-24", "close": 10.8, "volume": 12963.0}, {"date": "2020-03-25", "close": 10.4, "volume": 13824.0}, {"date": "2020-03-26", "close": 10.676, "volume": 10711.0}, {"date": "2020-03-27", "close": 11.0, "volume": 15178.0}, {"date": "2020-03-30", "close": 10.6, "volume": 6964.0}, {"date": "2020-03-31", "close": 11.1, "volume": 4864.0}, {"date": "2020-04-01", "close": 11.0, "volume": 2836.0}, {"date": "2020-04-02", "close": 11.1, "volume": 4590.0}, {"date": "2020-04-03", "close": 10.8, "volume": 4963.0}, {"date": "2020-04-06", "close": 10.7, "volume": 1964.0}, {"date": "2020-04-07", "close": 11.1, "volume": 3637.0}, {"date": "2020-04-08", "close": 10.9, "volume": 3140.0}, {"date": "2020-04-09", "close": 11.0, "volume": 5584.0}, {"date": "2020-04-13", "close": 11.3, "volume": 4328.0}, {"date": "2020-04-14", "close": 11.3, "volume": 5887.0}, {"date": "2020-04-15", "close": 10.8, "volume": 4441.0}, {"date": "2020-04-16", "close": 10.8, "volume": 1664.0}, {"date": "2020-04-17", "close": 10.7, "volume": 4027.0}, {"date": "2020-04-20", "close": 11.1, "volume": 2815.0}, {"date": "2020-04-21", "close": 10.5, "volume": 2229.0}, {"date": "2020-04-22", "close": 10.3, "volume": 4675.0}, {"date": "2020-04-23", "close": 10.55, "volume": 2613.0}, {"date": "2020-04-24", "close": 10.501, "volume": 2321.0}, {"date": "2020-04-27", "close": 10.5, "volume": 2208.0}, {"date": "2020-04-28", "close": 10.1, "volume": 4192.0}, {"date": "2020-04-29", "close": 10.6, "volume": 3959.0}, {"date": "2020-04-30", "close": 11.0, "volume": 4807.0}, {"date": "2020-05-01", "close": 10.8, "volume": 2989.0}, {"date": "2020-05-04", "close": 11.1, "volume": 1715.0}, {"date": "2020-05-05", "close": 11.001, "volume": 3734.0}, {"date": "2020-05-06", "close": 11.1, "volume": 1381.0}, {"date": "2020-05-07", "close": 10.9, "volume": 2439.0}, {"date": "2020-05-08", "close": 11.4, "volume": 5319.0}, {"date": "2020-05-11", "close": 11.0, "volume": 2959.0}, {"date": "2020-05-12", "close": 11.3, "volume": 1953.0}, {"date": "2020-05-13", "close": 10.9, "volume": 3352.0}, {"date": "2020-05-14", "close": 10.8, "volume": 1303.0}, {"date": "2020-05-15", "close": 10.7, "volume": 776.0}, {"date": "2020-05-18", "close": 10.9, "volume": 3393.0}, {"date": "2020-05-19", "close": 10.9, "volume": 1639.0}, {"date": "2020-05-20", "close": 11.4, "volume": 3574.0}, {"date": "2020-05-21", "close": 11.6, "volume": 4477.0}, {"date": "2020-05-22", "close": 12.9, "volume": 14283.0}, {"date": "2020-05-26", "close": 11.7, "volume": 9754.0}, {"date": "2020-05-27", "close": 11.8, "volume": 3847.0}, {"date": "2020-05-28", "close": 12.2, "volume": 4357.0}, {"date": "2020-05-29", "close": 12.2, "volume": 3322.0}, {"date": "2020-06-01", "close": 12.3, "volume": 1628.0}, {"date": "2020-06-02", "close": 12.3, "volume": 5564.0}, {"date": "2020-06-03", "close": 12.5, "volume": 7799.0}, {"date": "2020-06-04", "close": 12.4, "volume": 2529.0}, {"date": "2020-06-05", "close": 12.2, "volume": 15208.0}, {"date": "2020-06-08", "close": 12.8, "volume": 32258.0}, {"date": "2020-06-09", "close": 12.4, "volume": 5734.0}, {"date": "2020-06-10", "close": 12.7, "volume": 6662.0}, {"date": "2020-06-11", "close": 12.4, "volume": 3898.0}, {"date": "2020-06-12", "close": 12.2, "volume": 5822.0}, {"date": "2020-06-15", "close": 13.2, "volume": 7893.0}, {"date": "2020-06-16", "close": 13.6, "volume": 7756.0}, {"date": "2020-06-17", "close": 13.3, "volume": 6615.0}, {"date": "2020-06-18", "close": 13.3, "volume": 3096.0}, {"date": "2020-06-19", "close": 14.7, "volume": 21077.0}, {"date": "2020-06-22", "close": 13.4, "volume": 13443.0}, {"date": "2020-06-23", "close": 13.5, "volume": 3349.0}, {"date": "2020-06-24", "close": 13.7, "volume": 8273.0}, {"date": "2020-06-25", "close": 13.8, "volume": 2518.0}, {"date": "2020-06-26", "close": 13.0, "volume": 2272.0}, {"date": "2020-06-29", "close": 12.8, "volume": 9649.0}, {"date": "2020-06-30", "close": 13.0, "volume": 1614.0}, {"date": "2020-07-01", "close": 13.086, "volume": 1573.0}, {"date": "2020-07-02", "close": 13.2, "volume": 1925.0}, {"date": "2020-07-06", "close": 13.35, "volume": 5548.0}, {"date": "2020-07-07", "close": 13.0, "volume": 5591.0}, {"date": "2020-07-08", "close": 13.3, "volume": 4080.0}, {"date": "2020-07-09", "close": 13.35, "volume": 3783.0}, {"date": "2020-07-10", "close": 13.1, "volume": 2351.0}, {"date": "2020-07-13", "close": 12.5, "volume": 3989.0}, {"date": "2020-07-14", "close": 13.2, "volume": 5454.0}, {"date": "2020-07-15", "close": 12.7, "volume": 5034.0}, {"date": "2020-07-16", "close": 12.6, "volume": 4770.0}, {"date": "2020-07-17", "close": 12.7, "volume": 2299.0}, {"date": "2020-07-20", "close": 12.8, "volume": 1528.0}, {"date": "2020-07-21", "close": 12.6, "volume": 2670.0}, {"date": "2020-07-22", "close": 12.5, "volume": 4041.0}, {"date": "2020-07-23", "close": 12.6, "volume": 2776.0}, {"date": "2020-07-24", "close": 12.537, "volume": 2420.0}, {"date": "2020-07-27", "close": 12.8, "volume": 1635.0}, {"date": "2020-07-28", "close": 12.9, "volume": 2004.0}, {"date": "2020-07-29", "close": 13.0, "volume": 3102.0}, {"date": "2020-07-30", "close": 13.7, "volume": 24532.0}, {"date": "2020-07-31", "close": 13.8, "volume": 13842.0}, {"date": "2020-08-03", "close": 15.4, "volume": 604621.0}, {"date": "2020-08-04", "close": 14.9, "volume": 43876.0}, {"date": "2020-08-05", "close": 14.2, "volume": 6695.0}, {"date": "2020-08-06", "close": 14.3, "volume": 6842.0}, {"date": "2020-08-07", "close": 14.5, "volume": 5341.0}, {"date": "2020-08-10", "close": 14.2, "volume": 7686.0}, {"date": "2020-08-11", "close": 13.4, "volume": 14236.0}, {"date": "2020-08-12", "close": 14.2, "volume": 5245.0}, {"date": "2020-08-13", "close": 13.9, "volume": 6315.0}, {"date": "2020-08-14", "close": 13.8, "volume": 1995.0}, {"date": "2020-08-17", "close": 13.7, "volume": 436298.0}, {"date": "2020-08-18", "close": 17.7, "volume": 3731554.0}, {"date": "2020-08-19", "close": 18.5, "volume": 167767.0}, {"date": "2020-08-20", "close": 16.8, "volume": 37237.0}, {"date": "2020-08-21", "close": 15.9, "volume": 34278.0}, {"date": "2020-08-24", "close": 16.1, "volume": 17527.0}, {"date": "2020-08-25", "close": 16.5, "volume": 13721.0}, {"date": "2020-08-26", "close": 16.3, "volume": 13267.0}, {"date": "2020-08-27", "close": 15.8, "volume": 19923.0}, {"date": "2020-08-28", "close": 16.1, "volume": 7381.0}, {"date": "2020-08-31", "close": 16.2, "volume": 9306.0}, {"date": "2020-09-01", "close": 16.0, "volume": 6219.0}, {"date": "2020-09-02", "close": 15.6, "volume": 4806.0}, {"date": "2020-09-03", "close": 15.0, "volume": 12251.0}, {"date": "2020-09-04", "close": 15.2, "volume": 8871.0}, {"date": "2020-09-08", "close": 15.1, "volume": 4145.0}, {"date": "2020-09-09", "close": 15.1, "volume": 7432.0}, {"date": "2020-09-10", "close": 14.899, "volume": 5007.0}, {"date": "2020-09-11", "close": 14.5, "volume": 5797.0}, {"date": "2020-09-14", "close": 14.0, "volume": 9018.0}, {"date": "2020-09-15", "close": 14.0, "volume": 4592.0}, {"date": "2020-09-16", "close": 14.15, "volume": 3875.0}, {"date": "2020-09-17", "close": 14.5, "volume": 10341.0}, {"date": "2020-09-18", "close": 14.4, "volume": 4164.0}, {"date": "2020-09-21", "close": 13.65, "volume": 6251.0}, {"date": "2020-09-22", "close": 14.9, "volume": 324768.0}, {"date": "2020-09-23", "close": 13.8, "volume": 28959.0}, {"date": "2020-09-24", "close": 13.5, "volume": 7292.0}, {"date": "2020-09-25", "close": 14.1, "volume": 8391.0}, {"date": "2020-09-28", "close": 14.2, "volume": 5932.0}, {"date": "2020-09-29", "close": 14.1, "volume": 3037.0}, {"date": "2020-09-30", "close": 13.9, "volume": 5766.0}, {"date": "2020-10-01", "close": 14.1, "volume": 5489.0}, {"date": "2020-10-02", "close": 14.4, "volume": 6615.0}, {"date": "2020-10-05", "close": 14.7, "volume": 10364.0}, {"date": "2020-10-06", "close": 14.4, "volume": 7072.0}, {"date": "2020-10-07", "close": 14.7, "volume": 5377.0}, {"date": "2020-10-08", "close": 15.0, "volume": 3226.0}, {"date": "2020-10-09", "close": 16.3, "volume": 108080.0}, {"date": "2020-10-12", "close": 16.1, "volume": 20956.0}, {"date": "2020-10-13", "close": 15.7, "volume": 14066.0}, {"date": "2020-10-14", "close": 15.05, "volume": 13244.0}, {"date": "2020-10-15", "close": 15.0, "volume": 4542.0}, {"date": "2020-10-16", "close": 17.0, "volume": 543363.0}, {"date": "2020-10-19", "close": 15.3, "volume": 60237.0}, {"date": "2020-10-20", "close": 15.045, "volume": 19163.0}, {"date": "2020-10-21", "close": 15.25, "volume": 15922.0}, {"date": "2020-10-22", "close": 15.5, "volume": 9343.0}, {"date": "2020-10-23", "close": 15.0, "volume": 7074.0}, {"date": "2020-10-26", "close": 14.6, "volume": 24787.0}, {"date": "2020-10-27", "close": 15.2, "volume": 5088.0}, {"date": "2020-10-28", "close": 15.0, "volume": 6222.0}, {"date": "2020-10-29", "close": 15.5, "volume": 7185.0}, {"date": "2020-10-30", "close": 15.2, "volume": 4541.0}, {"date": "2020-11-02", "close": 15.3, "volume": 3549.0}, {"date": "2020-11-03", "close": 15.7, "volume": 10982.0}, {"date": "2020-11-04", "close": 15.7, "volume": 4649.0}, {"date": "2020-11-05", "close": 15.9, "volume": 7547.0}, {"date": "2020-11-06", "close": 15.8, "volume": 8154.0}, {"date": "2020-11-09", "close": 15.6, "volume": 6256.0}, {"date": "2020-11-10", "close": 15.7, "volume": 7350.0}, {"date": "2020-11-11", "close": 15.8, "volume": 5104.0}, {"date": "2020-11-12", "close": 15.8, "volume": 13819.0}, {"date": "2020-11-13", "close": 16.3, "volume": 11704.0}, {"date": "2020-11-16", "close": 16.7, "volume": 6841.0}, {"date": "2020-11-17", "close": 16.8, "volume": 10348.0}, {"date": "2020-11-18", "close": 16.6, "volume": 4837.0}, {"date": "2020-11-19", "close": 17.0, "volume": 4620.0}, {"date": "2020-11-20", "close": 17.0, "volume": 4075.0}, {"date": "2020-11-23", "close": 17.2, "volume": 6157.0}, {"date": "2020-11-24", "close": 18.1, "volume": 26791.0}, {"date": "2020-11-25", "close": 19.1, "volume": 16993.0}, {"date": "2020-11-27", "close": 19.7, "volume": 13978.0}, {"date": "2020-11-30", "close": 18.3, "volume": 23907.0}, {"date": "2020-12-01", "close": 18.4, "volume": 5967.0}, {"date": "2020-12-02", "close": 18.7, "volume": 4903.0}, {"date": "2020-12-03", "close": 18.4, "volume": 5006.0}, {"date": "2020-12-04", "close": 18.7, "volume": 6822.0}, {"date": "2020-12-07", "close": 18.3, "volume": 8797.0}, {"date": "2020-12-08", "close": 17.4, "volume": 14063.0}, {"date": "2020-12-09", "close": 17.3, "volume": 6727.0}, {"date": "2020-12-10", "close": 17.4, "volume": 3800.0}, {"date": "2020-12-11", "close": 17.1, "volume": 5349.0}, {"date": "2020-12-14", "close": 17.0, "volume": 6211.0}, {"date": "2020-12-15", "close": 17.298, "volume": 3798.0}, {"date": "2020-12-16", "close": 17.5, "volume": 6658.0}, {"date": "2020-12-17", "close": 17.65, "volume": 8512.0}, {"date": "2020-12-18", "close": 17.5, "volume": 3491.0}, {"date": "2020-12-21", "close": 21.6, "volume": 75732.0}, {"date": "2020-12-22", "close": 19.5, "volume": 31561.0}, {"date": "2020-12-23", "close": 18.8, "volume": 9858.0}, {"date": "2020-12-24", "close": 18.8, "volume": 3641.0}, {"date": "2020-12-28", "close": 18.8, "volume": 7284.0}, {"date": "2020-12-29", "close": 18.7, "volume": 4175.0}, {"date": "2020-12-30", "close": 18.5, "volume": 5982.0}, {"date": "2020-12-31", "close": 18.2, "volume": 8690.0}, {"date": "2021-01-04", "close": 18.8, "volume": 11793.0}, {"date": "2021-01-05", "close": 18.9, "volume": 12316.0}, {"date": "2021-01-06", "close": 18.5, "volume": 32208.0}, {"date": "2021-01-07", "close": 19.1, "volume": 9525.0}, {"date": "2021-01-08", "close": 19.2, "volume": 8420.0}, {"date": "2021-01-11", "close": 19.7, "volume": 14765.0}, {"date": "2021-01-12", "close": 20.6, "volume": 19054.0}, {"date": "2021-01-13", "close": 20.001, "volume": 9832.0}, {"date": "2021-01-14", "close": 21.5, "volume": 68709.0}, {"date": "2021-01-15", "close": 20.6, "volume": 18776.0}, {"date": "2021-01-19", "close": 22.2, "volume": 26311.0}, {"date": "2021-01-20", "close": 25.0, "volume": 123859.0}, {"date": "2021-01-21", "close": 26.5, "volume": 261918.0}, {"date": "2021-01-22", "close": 28.0, "volume": 71915.0}, {"date": "2021-01-25", "close": 26.1, "volume": 46853.0}, {"date": "2021-01-26", "close": 38.9, "volume": 516420.0}, {"date": "2021-01-27", "close": 32.5, "volume": 116741.0}, {"date": "2021-01-28", "close": 30.2, "volume": 44654.0}, {"date": "2021-01-29", "close": 31.5, "volume": 28661.0}, {"date": "2021-02-01", "close": 39.1, "volume": 164757.0}, {"date": "2021-02-02", "close": 34.4, "volume": 83746.0}, {"date": "2021-02-03", "close": 36.0, "volume": 37961.0}, {"date": "2021-02-04", "close": 36.2, "volume": 37004.0}, {"date": "2021-02-05", "close": 43.4, "volume": 135724.0}, {"date": "2021-02-08", "close": 43.5, "volume": 70770.0}, {"date": "2021-02-09", "close": 42.5, "volume": 45509.0}, {"date": "2021-02-10", "close": 41.9, "volume": 38650.0}, {"date": "2021-02-11", "close": 39.2, "volume": 27338.0}, {"date": "2021-02-12", "close": 42.0, "volume": 373413.0}, {"date": "2021-02-16", "close": 48.8, "volume": 280234.0}, {"date": "2021-02-17", "close": 47.4, "volume": 51936.0}, {"date": "2021-02-18", "close": 44.6, "volume": 32720.0}, {"date": "2021-02-19", "close": 45.9, "volume": 28004.0}, {"date": "2021-02-22", "close": 41.7, "volume": 41693.0}, {"date": "2021-02-23", "close": 36.5, "volume": 41722.0}, {"date": "2021-02-24", "close": 39.2, "volume": 18479.0}, {"date": "2021-02-25", "close": 35.9, "volume": 25962.0}, {"date": "2021-02-26", "close": 36.2, "volume": 10830.0}, {"date": "2021-03-01", "close": 39.2, "volume": 16315.0}, {"date": "2021-03-02", "close": 37.8, "volume": 16447.0}, {"date": "2021-03-03", "close": 36.9, "volume": 14992.0}, {"date": "2021-03-04", "close": 32.4, "volume": 30709.0}, {"date": "2021-03-05", "close": 32.3, "volume": 20687.0}, {"date": "2021-03-08", "close": 32.4, "volume": 12460.0}, {"date": "2021-03-09", "close": 34.0, "volume": 22495.0}, {"date": "2021-03-10", "close": 35.4, "volume": 16383.0}, {"date": "2021-03-11", "close": 35.5, "volume": 14264.0}, {"date": "2021-03-12", "close": 34.15, "volume": 9622.0}, {"date": "2021-03-15", "close": 34.5, "volume": 13363.0}, {"date": "2021-03-16", "close": 33.7, "volume": 13518.0}, {"date": "2021-03-17", "close": 32.9, "volume": 19748.0}, {"date": "2021-03-18", "close": 30.5, "volume": 25598.0}, {"date": "2021-03-19", "close": 29.6, "volume": 16798.0}, {"date": "2021-03-22", "close": 28.5, "volume": 17158.0}, {"date": "2021-03-23", "close": 27.0, "volume": 11546.0}, {"date": "2021-03-24", "close": 29.6, "volume": 24189.0}, {"date": "2021-03-25", "close": 29.7, "volume": 14396.0}, {"date": "2021-03-26", "close": 29.2, "volume": 8706.0}, {"date": "2021-03-29", "close": 28.3, "volume": 13881.0}, {"date": "2021-03-30", "close": 27.8, "volume": 5353.0}, {"date": "2021-03-31", "close": 28.5, "volume": 7115.0}, {"date": "2021-04-01", "close": 28.2, "volume": 8420.0}, {"date": "2021-04-05", "close": 29.2, "volume": 9063.0}, {"date": "2021-04-06", "close": 29.3, "volume": 25152.0}, {"date": "2021-04-07", "close": 30.2, "volume": 14026.0}, {"date": "2021-04-08", "close": 30.0, "volume": 6942.0}, {"date": "2021-04-09", "close": 29.5, "volume": 20419.0}, {"date": "2021-04-12", "close": 27.6, "volume": 11522.0}, {"date": "2021-04-13", "close": 27.8, "volume": 4465.0}, {"date": "2021-04-14", "close": 27.3, "volume": 6499.0}, {"date": "2021-04-15", "close": 27.5, "volume": 8266.0}, {"date": "2021-04-16", "close": 27.5, "volume": 4985.0}, {"date": "2021-04-19", "close": 27.7, "volume": 15033.0}, {"date": "2021-04-20", "close": 26.6, "volume": 4873.0}, {"date": "2021-04-21", "close": 27.0, "volume": 5599.0}, {"date": "2021-04-22", "close": 27.081, "volume": 3583.0}, {"date": "2021-04-23", "close": 27.0, "volume": 7083.0}, {"date": "2021-04-26", "close": 27.1, "volume": 4291.0}, {"date": "2021-04-27", "close": 26.8, "volume": 3488.0}, {"date": "2021-04-28", "close": 27.1, "volume": 9134.0}, {"date": "2021-04-29", "close": 27.1, "volume": 18622.0}, {"date": "2021-04-30", "close": 27.0, "volume": 9060.0}, {"date": "2021-05-03", "close": 27.4, "volume": 9097.0}, {"date": "2021-05-04", "close": 25.4, "volume": 8929.0}, {"date": "2021-05-05", "close": 25.0, "volume": 6776.0}, {"date": "2021-05-06", "close": 23.0, "volume": 6315.0}, {"date": "2021-05-07", "close": 24.3, "volume": 7950.0}, {"date": "2021-05-10", "close": 23.6, "volume": 7006.0}, {"date": "2021-05-11", "close": 23.0, "volume": 7177.0}, {"date": "2021-05-12", "close": 22.8, "volume": 5312.0}, {"date": "2021-05-13", "close": 22.1, "volume": 8356.0}, {"date": "2021-05-14", "close": 22.1, "volume": 6608.0}, {"date": "2021-05-17", "close": 22.8, "volume": 2814.0}, {"date": "2021-05-18", "close": 24.4, "volume": 11569.0}, {"date": "2021-05-19", "close": 24.7, "volume": 8782.0}, {"date": "2021-05-20", "close": 28.3, "volume": 30498.0}, {"date": "2021-05-21", "close": 26.5, "volume": 43045.0}, {"date": "2021-05-24", "close": 25.3, "volume": 22079.0}, {"date": "2021-05-25", "close": 24.0, "volume": 19291.0}, {"date": "2021-05-26", "close": 24.4, "volume": 18128.0}, {"date": "2021-05-27", "close": 28.3, "volume": 49917.0}, {"date": "2021-05-28", "close": 28.5, "volume": 57133.0}, {"date": "2021-06-01", "close": 27.1, "volume": 22256.0}, {"date": "2021-06-02", "close": 26.9, "volume": 12305.0}, {"date": "2021-06-03", "close": 26.5, "volume": 12393.0}, {"date": "2021-06-04", "close": 27.1, "volume": 16014.0}, {"date": "2021-06-07", "close": 28.8, "volume": 23059.0}, {"date": "2021-06-08", "close": 29.9, "volume": 18767.0}, {"date": "2021-06-09", "close": 28.9, "volume": 10946.0}, {"date": "2021-06-10", "close": 28.4, "volume": 9172.0}, {"date": "2021-06-11", "close": 29.3, "volume": 7749.0}, {"date": "2021-06-14", "close": 28.2, "volume": 20076.0}, {"date": "2021-06-15", "close": 27.3, "volume": 356195.0}, {"date": "2021-06-16", "close": 31.6, "volume": 1543302.0}, {"date": "2021-06-17", "close": 32.1, "volume": 116060.0}, {"date": "2021-06-18", "close": 30.0, "volume": 39065.0}, {"date": "2021-06-21", "close": 28.7, "volume": 40613.0}, {"date": "2021-06-22", "close": 28.8, "volume": 16754.0}, {"date": "2021-06-23", "close": 30.1, "volume": 33569.0}, {"date": "2021-06-24", "close": 30.4, "volume": 13772.0}, {"date": "2021-06-25", "close": 30.7, "volume": 14307.0}, {"date": "2021-06-28", "close": 29.8, "volume": 17659.0}, {"date": "2021-06-29", "close": 29.6, "volume": 10377.0}, {"date": "2021-06-30", "close": 29.6, "volume": 8852.0}, {"date": "2021-07-01", "close": 29.8, "volume": 7732.0}, {"date": "2021-07-02", "close": 31.3, "volume": 126921.0}, {"date": "2021-07-06", "close": 30.7, "volume": 31582.0}, {"date": "2021-07-07", "close": 28.75, "volume": 30656.0}, {"date": "2021-07-08", "close": 27.9, "volume": 19252.0}, {"date": "2021-07-09", "close": 27.7, "volume": 14917.0}, {"date": "2021-07-12", "close": 28.7, "volume": 21651.0}, {"date": "2021-07-13", "close": 27.4, "volume": 11904.0}, {"date": "2021-07-14", "close": 26.7, "volume": 12010.0}, {"date": "2021-07-15", "close": 26.0, "volume": 14410.0}, {"date": "2021-07-16", "close": 25.35, "volume": 8675.0}, {"date": "2021-07-19", "close": 27.4, "volume": 14322.0}, {"date": "2021-07-20", "close": 26.6, "volume": 16225.0}, {"date": "2021-07-21", "close": 27.3, "volume": 17930.0}, {"date": "2021-07-22", "close": 26.6, "volume": 7035.0}, {"date": "2021-07-23", "close": 25.8, "volume": 9666.0}, {"date": "2021-07-26", "close": 25.9, "volume": 7933.0}, {"date": "2021-07-27", "close": 26.2, "volume": 5661.0}, {"date": "2021-07-28", "close": 25.6, "volume": 5499.0}, {"date": "2021-07-29", "close": 27.8, "volume": 14951.0}, {"date": "2021-07-30", "close": 26.2, "volume": 4105.0}, {"date": "2021-08-02", "close": 26.3, "volume": 8231.0}, {"date": "2021-08-03", "close": 26.1, "volume": 6293.0}, {"date": "2021-08-04", "close": 25.7, "volume": 5150.0}, {"date": "2021-08-05", "close": 26.8, "volume": 7676.0}, {"date": "2021-08-06", "close": 27.3, "volume": 5664.0}, {"date": "2021-08-09", "close": 26.8, "volume": 6036.0}, {"date": "2021-08-10", "close": 26.8, "volume": 4229.0}, {"date": "2021-08-11", "close": 26.1, "volume": 5378.0}, {"date": "2021-08-12", "close": 25.6, "volume": 7608.0}, {"date": "2021-08-13", "close": 26.0, "volume": 8752.0}, {"date": "2021-08-16", "close": 25.2, "volume": 4641.0}, {"date": "2021-08-17", "close": 24.3, "volume": 9642.0}, {"date": "2021-08-18", "close": 24.1, "volume": 7274.0}, {"date": "2021-08-19", "close": 23.5, "volume": 5376.0}, {"date": "2021-08-20", "close": 24.2, "volume": 4469.0}, {"date": "2021-08-23", "close": 24.6, "volume": 5308.0}, {"date": "2021-08-24", "close": 26.2, "volume": 10072.0}, {"date": "2021-08-25", "close": 25.8, "volume": 4590.0}, {"date": "2021-08-26", "close": 25.4, "volume": 4167.0}, {"date": "2021-08-27", "close": 26.5, "volume": 13064.0}, {"date": "2021-08-30", "close": 25.4, "volume": 9057.0}, {"date": "2021-08-31", "close": 26.0, "volume": 15751.0}, {"date": "2021-09-01", "close": 25.0, "volume": 13703.0}, {"date": "2021-09-02", "close": 25.1, "volume": 7473.0}, {"date": "2021-09-03", "close": 25.2, "volume": 4801.0}, {"date": "2021-09-07", "close": 24.5, "volume": 6274.0}, {"date": "2021-09-08", "close": 24.4, "volume": 4801.0}, {"date": "2021-09-09", "close": 23.9, "volume": 5423.0}, {"date": "2021-09-10", "close": 24.1, "volume": 4914.0}, {"date": "2021-09-13", "close": 23.8, "volume": 4222.0}, {"date": "2021-09-14", "close": 23.1, "volume": 4474.0}, {"date": "2021-09-15", "close": 23.4, "volume": 3526.0}, {"date": "2021-09-16", "close": 23.05, "volume": 3908.0}, {"date": "2021-09-17", "close": 22.6, "volume": 7014.0}, {"date": "2021-09-20", "close": 21.8, "volume": 9949.0}, {"date": "2021-09-21", "close": 22.0, "volume": 10161.0}, {"date": "2021-09-22", "close": 22.8, "volume": 8892.0}, {"date": "2021-09-23", "close": 22.8, "volume": 8555.0}, {"date": "2021-09-24", "close": 22.6, "volume": 3610.0}, {"date": "2021-09-27", "close": 22.9, "volume": 4283.0}, {"date": "2021-09-28", "close": 25.2, "volume": 46134.0}, {"date": "2021-09-29", "close": 23.5, "volume": 8408.0}, {"date": "2021-09-30", "close": 23.9, "volume": 5300.0}, {"date": "2021-10-01", "close": 23.2, "volume": 4942.0}, {"date": "2021-10-04", "close": 22.6, "volume": 4779.0}, {"date": "2021-10-05", "close": 22.3, "volume": 5399.0}, {"date": "2021-10-06", "close": 21.7, "volume": 6445.0}, {"date": "2021-10-07", "close": 22.2, "volume": 4089.0}, {"date": "2021-10-08", "close": 22.0, "volume": 3002.0}, {"date": "2021-10-11", "close": 21.8, "volume": 2878.0}, {"date": "2021-10-12", "close": 21.4, "volume": 3928.0}, {"date": "2021-10-13", "close": 21.8, "volume": 7453.0}, {"date": "2021-10-14", "close": 21.7, "volume": 3534.0}, {"date": "2021-10-15", "close": 21.9, "volume": 2831.0}, {"date": "2021-10-18", "close": 21.35, "volume": 4797.0}, {"date": "2021-10-19", "close": 22.1, "volume": 4614.0}, {"date": "2021-10-20", "close": 21.9, "volume": 2359.0}, {"date": "2021-10-21", "close": 22.7, "volume": 14709.0}, {"date": "2021-10-22", "close": 22.9, "volume": 5594.0}, {"date": "2021-10-25", "close": 22.7, "volume": 5430.0}, {"date": "2021-10-26", "close": 22.5, "volume": 4293.0}, {"date": "2021-10-27", "close": 21.7, "volume": 4516.0}, {"date": "2021-10-28", "close": 23.1, "volume": 20914.0}, {"date": "2021-10-29", "close": 22.6, "volume": 9701.0}, {"date": "2021-11-01", "close": 22.3, "volume": 15066.0}, {"date": "2021-11-02", "close": 22.3, "volume": 8861.0}, {"date": "2021-11-03", "close": 22.9, "volume": 7553.0}, {"date": "2021-11-04", "close": 22.1, "volume": 28447.0}, {"date": "2021-11-05", "close": 22.2, "volume": 6089.0}, {"date": "2021-11-08", "close": 22.7, "volume": 11157.0}, {"date": "2021-11-09", "close": 23.2, "volume": 15780.0}, {"date": "2021-11-10", "close": 22.5, "volume": 9813.0}, {"date": "2021-11-11", "close": 22.0, "volume": 7714.0}, {"date": "2021-11-12", "close": 22.3, "volume": 6322.0}, {"date": "2021-11-15", "close": 21.3, "volume": 15007.0}, {"date": "2021-11-16", "close": 21.0, "volume": 12481.0}, {"date": "2021-11-17", "close": 18.5, "volume": 19313.0}, {"date": "2021-11-18", "close": 20.6, "volume": 13240.0}, {"date": "2021-11-19", "close": 19.9, "volume": 10204.0}, {"date": "2021-11-22", "close": 19.6, "volume": 9264.0}, {"date": "2021-11-23", "close": 18.8, "volume": 5730.0}, {"date": "2021-11-24", "close": 18.6, "volume": 8244.0}, {"date": "2021-11-26", "close": 18.7, "volume": 9421.0}, {"date": "2021-11-29", "close": 18.5, "volume": 6350.0}, {"date": "2021-11-30", "close": 18.35, "volume": 4808.0}, {"date": "2021-12-01", "close": 18.1, "volume": 6112.0}, {"date": "2021-12-02", "close": 17.1, "volume": 12020.0}, {"date": "2021-12-03", "close": 16.4, "volume": 7110.0}, {"date": "2021-12-06", "close": 16.9, "volume": 5058.0}, {"date": "2021-12-07", "close": 17.8, "volume": 8219.0}, {"date": "2021-12-08", "close": 18.7, "volume": 3110.0}, {"date": "2021-12-09", "close": 18.7, "volume": 2221.0}, {"date": "2021-12-10", "close": 18.1, "volume": 2910.0}, {"date": "2021-12-13", "close": 19.2, "volume": 21498.0}, {"date": "2021-12-14", "close": 16.6, "volume": 14297.0}, {"date": "2021-12-15", "close": 17.2, "volume": 7419.0}, {"date": "2021-12-16", "close": 17.4, "volume": 30157.0}, {"date": "2021-12-17", "close": 16.0, "volume": 23749.0}, {"date": "2021-12-20", "close": 15.6, "volume": 11517.0}, {"date": "2021-12-21", "close": 16.4, "volume": 6877.0}, {"date": "2021-12-22", "close": 16.4, "volume": 9772.0}, {"date": "2021-12-23", "close": 16.0, "volume": 8426.0}, {"date": "2021-12-27", "close": 16.3, "volume": 4372.0}, {"date": "2021-12-28", "close": 15.6, "volume": 6369.0}, {"date": "2021-12-29", "close": 15.1, "volume": 5136.0}, {"date": "2021-12-30", "close": 15.5, "volume": 9327.0}, {"date": "2021-12-31", "close": 15.6, "volume": 10348.0}, {"date": "2022-01-03", "close": 16.4, "volume": 8422.0}, {"date": "2022-01-04", "close": 17.5, "volume": 44367.0}, {"date": "2022-01-05", "close": 15.8, "volume": 18751.0}, {"date": "2022-01-06", "close": 16.1, "volume": 8751.0}, {"date": "2022-01-07", "close": 16.3, "volume": 11869.0}, {"date": "2022-01-10", "close": 15.8, "volume": 8006.0}, {"date": "2022-01-11", "close": 15.7, "volume": 4893.0}, {"date": "2022-01-12", "close": 16.7, "volume": 14327.0}, {"date": "2022-01-13", "close": 16.4, "volume": 6880.0}, {"date": "2022-01-14", "close": 16.0, "volume": 3858.0}, {"date": "2022-01-18", "close": 15.3, "volume": 6475.0}, {"date": "2022-01-19", "close": 15.5, "volume": 4793.0}, {"date": "2022-01-20", "close": 15.3, "volume": 4549.0}, {"date": "2022-01-21", "close": 14.5, "volume": 8069.0}, {"date": "2022-01-24", "close": 15.1, "volume": 9113.0}, {"date": "2022-01-25", "close": 14.9, "volume": 4116.0}, {"date": "2022-01-26", "close": 15.6, "volume": 5850.0}, {"date": "2022-01-27", "close": 15.7, "volume": 5546.0}, {"date": "2022-01-28", "close": 14.6, "volume": 4491.0}, {"date": "2022-01-31", "close": 15.3, "volume": 4444.0}, {"date": "2022-02-01", "close": 15.903, "volume": 2859.0}, {"date": "2022-02-02", "close": 16.0, "volume": 7354.0}, {"date": "2022-02-03", "close": 15.3, "volume": 4228.0}, {"date": "2022-02-04", "close": 16.3, "volume": 7390.0}, {"date": "2022-02-07", "close": 15.7, "volume": 3578.0}, {"date": "2022-02-08", "close": 15.8, "volume": 3953.0}, {"date": "2022-02-09", "close": 15.9, "volume": 9049.0}, {"date": "2022-02-10", "close": 16.0, "volume": 7046.0}, {"date": "2022-02-11", "close": 15.7, "volume": 4493.0}, {"date": "2022-02-14", "close": 16.3, "volume": 5312.0}, {"date": "2022-02-15", "close": 16.8, "volume": 8299.0}, {"date": "2022-02-16", "close": 17.354, "volume": 2980.0}, {"date": "2022-02-17", "close": 17.0, "volume": 3384.0}, {"date": "2022-02-18", "close": 17.1, "volume": 2806.0}, {"date": "2022-02-22", "close": 16.7, "volume": 3085.0}, {"date": "2022-02-23", "close": 16.0, "volume": 2966.0}, {"date": "2022-02-24", "close": 15.8, "volume": 6179.0}, {"date": "2022-02-25", "close": 15.8, "volume": 3066.0}, {"date": "2022-02-28", "close": 15.7, "volume": 3570.0}, {"date": "2022-03-01", "close": 15.4, "volume": 3029.0}, {"date": "2022-03-02", "close": 16.3, "volume": 3655.0}, {"date": "2022-03-03", "close": 16.0, "volume": 5728.0}, {"date": "2022-03-04", "close": 15.7, "volume": 3896.0}, {"date": "2022-03-07", "close": 15.5, "volume": 7049.0}, {"date": "2022-03-08", "close": 15.9, "volume": 4619.0}, {"date": "2022-03-09", "close": 15.5, "volume": 6417.0}, {"date": "2022-03-10", "close": 16.4, "volume": 2346.0}, {"date": "2022-03-11", "close": 16.0, "volume": 1725.0}, {"date": "2022-03-14", "close": 14.5, "volume": 11256.0}, {"date": "2022-03-15", "close": 15.2, "volume": 2473.0}, {"date": "2022-03-16", "close": 15.2, "volume": 2727.0}, {"date": "2022-03-17", "close": 15.5, "volume": 2652.0}, {"date": "2022-03-18", "close": 16.0, "volume": 3924.0}, {"date": "2022-03-21", "close": 15.3, "volume": 3806.0}, {"date": "2022-03-22", "close": 15.6, "volume": 2856.0}, {"date": "2022-03-23", "close": 16.1, "volume": 5094.0}, {"date": "2022-03-24", "close": 16.5, "volume": 3032.0}, {"date": "2022-03-25", "close": 16.6, "volume": 3265.0}, {"date": "2022-03-28", "close": 16.6, "volume": 2735.0}, {"date": "2022-03-29", "close": 16.8, "volume": 8350.0}, {"date": "2022-03-30", "close": 17.5, "volume": 3478.0}, {"date": "2022-03-31", "close": 17.2, "volume": 3081.0}, {"date": "2022-04-01", "close": 17.6, "volume": 5097.0}, {"date": "2022-04-04", "close": 18.3, "volume": 5742.0}, {"date": "2022-04-05", "close": 18.3, "volume": 3175.0}, {"date": "2022-04-06", "close": 18.7, "volume": 6501.0}, {"date": "2022-04-07", "close": 19.1, "volume": 7974.0}, {"date": "2022-04-08", "close": 19.2, "volume": 4426.0}, {"date": "2022-04-11", "close": 16.8, "volume": 7232.0}, {"date": "2022-04-12", "close": 16.8, "volume": 6800.0}, {"date": "2022-04-13", "close": 17.6, "volume": 3735.0}, {"date": "2022-04-14", "close": 17.3, "volume": 2076.0}, {"date": "2022-04-18", "close": 17.5, "volume": 1774.0}, {"date": "2022-04-19", "close": 17.8, "volume": 2353.0}, {"date": "2022-04-20", "close": 18.099, "volume": 2845.0}, {"date": "2022-04-21", "close": 17.7, "volume": 2144.0}, {"date": "2022-04-22", "close": 16.999, "volume": 2590.0}, {"date": "2022-04-25", "close": 15.8, "volume": 5318.0}, {"date": "2022-04-26", "close": 16.0, "volume": 3406.0}, {"date": "2022-04-27", "close": 15.8, "volume": 3081.0}, {"date": "2022-04-28", "close": 16.2, "volume": 2783.0}, {"date": "2022-04-29", "close": 16.3, "volume": 1393.0}, {"date": "2022-05-02", "close": 16.0, "volume": 4087.0}, {"date": "2022-05-03", "close": 15.8, "volume": 1652.0}, {"date": "2022-05-04", "close": 15.95, "volume": 2892.0}, {"date": "2022-05-05", "close": 16.3, "volume": 3101.0}, {"date": "2022-05-06", "close": 16.3, "volume": 2983.0}, {"date": "2022-05-09", "close": 15.3, "volume": 2582.0}, {"date": "2022-05-10", "close": 14.7, "volume": 2737.0}, {"date": "2022-05-11", "close": 14.5, "volume": 2698.0}, {"date": "2022-05-12", "close": 14.5, "volume": 2731.0}, {"date": "2022-05-13", "close": 14.5, "volume": 4339.0}, {"date": "2022-05-16", "close": 13.9, "volume": 6795.0}, {"date": "2022-05-17", "close": 14.5, "volume": 2790.0}, {"date": "2022-05-18", "close": 13.4, "volume": 2426.0}, {"date": "2022-05-19", "close": 15.0, "volume": 1854.0}, {"date": "2022-05-20", "close": 14.7, "volume": 2230.0}, {"date": "2022-05-23", "close": 16.0, "volume": 4590.0}, {"date": "2022-05-24", "close": 15.0, "volume": 2568.0}, {"date": "2022-05-25", "close": 15.1, "volume": 865.0}, {"date": "2022-05-26", "close": 14.8, "volume": 1798.0}, {"date": "2022-05-27", "close": 14.601, "volume": 2216.0}, {"date": "2022-05-31", "close": 14.3, "volume": 3080.0}, {"date": "2022-06-01", "close": 14.024, "volume": 785.0}, {"date": "2022-06-02", "close": 14.3, "volume": 2383.0}, {"date": "2022-06-03", "close": 14.8, "volume": 1632.0}, {"date": "2022-06-06", "close": 16.0, "volume": 2404.0}, {"date": "2022-06-07", "close": 16.2, "volume": 4313.0}, {"date": "2022-06-08", "close": 15.742, "volume": 1011.0}, {"date": "2022-06-09", "close": 15.9, "volume": 1631.0}, {"date": "2022-06-10", "close": 16.2, "volume": 4427.0}, {"date": "2022-06-13", "close": 14.6, "volume": 3346.0}, {"date": "2022-06-14", "close": 15.1, "volume": 2964.0}, {"date": "2022-06-15", "close": 14.8, "volume": 1687.0}, {"date": "2022-06-16", "close": 14.4, "volume": 3902.0}, {"date": "2022-06-17", "close": 14.8, "volume": 1876.0}, {"date": "2022-06-21", "close": 14.9, "volume": 2846.0}, {"date": "2022-06-22", "close": 15.0, "volume": 1023.0}, {"date": "2022-06-23", "close": 14.9, "volume": 964.0}, {"date": "2022-06-24", "close": 15.0, "volume": 1660.0}, {"date": "2022-06-27", "close": 15.1, "volume": 2022.0}, {"date": "2022-06-28", "close": 15.2, "volume": 1628.0}, {"date": "2022-06-29", "close": 14.9, "volume": 1574.0}, {"date": "2022-06-30", "close": 14.7, "volume": 872.0}, {"date": "2022-07-01", "close": 15.4, "volume": 1572.0}, {"date": "2022-07-05", "close": 15.9, "volume": 3551.0}, {"date": "2022-07-06", "close": 16.1, "volume": 995.0}, {"date": "2022-07-07", "close": 15.999, "volume": 1424.0}, {"date": "2022-07-08", "close": 15.512, "volume": 1578.0}, {"date": "2022-07-11", "close": 15.8, "volume": 883.0}, {"date": "2022-07-12", "close": 15.5, "volume": 1591.0}, {"date": "2022-07-13", "close": 15.9, "volume": 1381.0}, {"date": "2022-07-14", "close": 16.0, "volume": 1708.0}, {"date": "2022-07-15", "close": 16.2, "volume": 1009.0}, {"date": "2022-07-18", "close": 16.3, "volume": 1368.0}, {"date": "2022-07-19", "close": 17.0, "volume": 1895.0}, {"date": "2022-07-20", "close": 17.4, "volume": 1545.0}, {"date": "2022-07-21", "close": 17.3, "volume": 1334.0}, {"date": "2022-07-22", "close": 17.3, "volume": 808.0}, {"date": "2022-07-25", "close": 16.8, "volume": 3498.0}, {"date": "2022-07-26", "close": 17.6, "volume": 18458.0}, {"date": "2022-07-27", "close": 17.3, "volume": 5095.0}, {"date": "2022-07-28", "close": 17.1, "volume": 6858.0}, {"date": "2022-07-29", "close": 17.1, "volume": 2581.0}, {"date": "2022-08-01", "close": 16.5, "volume": 4355.0}, {"date": "2022-08-02", "close": 16.4, "volume": 3269.0}, {"date": "2022-08-03", "close": 17.5, "volume": 7305.0}, {"date": "2022-08-04", "close": 16.9, "volume": 5475.0}, {"date": "2022-08-05", "close": 17.0, "volume": 1681.0}, {"date": "2022-08-08", "close": 17.8, "volume": 9960.0}, {"date": "2022-08-09", "close": 17.1, "volume": 3074.0}, {"date": "2022-08-10", "close": 17.7, "volume": 1928.0}, {"date": "2022-08-11", "close": 17.6, "volume": 2366.0}, {"date": "2022-08-12", "close": 17.9, "volume": 11151.0}, {"date": "2022-08-15", "close": 17.741, "volume": 5243.0}, {"date": "2022-08-16", "close": 17.8, "volume": 2126.0}, {"date": "2022-08-17", "close": 17.1, "volume": 4260.0}, {"date": "2022-08-18", "close": 16.9, "volume": 1299.0}, {"date": "2022-08-19", "close": 16.645, "volume": 1696.0}, {"date": "2022-08-22", "close": 16.0, "volume": 3624.0}, {"date": "2022-08-23", "close": 15.8, "volume": 1298.0}, {"date": "2022-08-24", "close": 16.0, "volume": 1712.0}, {"date": "2022-08-25", "close": 15.95, "volume": 2584.0}, {"date": "2022-08-26", "close": 16.301, "volume": 2174.0}, {"date": "2022-08-29", "close": 15.5, "volume": 714.0}, {"date": "2022-08-30", "close": 15.7, "volume": 897.0}, {"date": "2022-08-31", "close": 15.7, "volume": 1981.0}, {"date": "2022-09-01", "close": 15.244, "volume": 992.0}, {"date": "2022-09-02", "close": 14.8, "volume": 1692.0}, {"date": "2022-09-06", "close": 14.6, "volume": 3972.0}, {"date": "2022-09-07", "close": 14.7, "volume": 1234.0}, {"date": "2022-09-08", "close": 14.776, "volume": 3101.0}, {"date": "2022-09-09", "close": 14.6, "volume": 2555.0}, {"date": "2022-09-12", "close": 14.7, "volume": 2542.0}, {"date": "2022-09-13", "close": 12.8, "volume": 49290.0}, {"date": "2022-09-14", "close": 14.2, "volume": 13906.0}, {"date": "2022-09-15", "close": 14.3, "volume": 989.0}, {"date": "2022-09-16", "close": 13.4, "volume": 5767.0}, {"date": "2022-09-19", "close": 14.0, "volume": 1525.0}, {"date": "2022-09-20", "close": 13.8, "volume": 2284.0}, {"date": "2022-09-21", "close": 13.2, "volume": 2269.0}, {"date": "2022-09-22", "close": 13.1, "volume": 850.0}, {"date": "2022-09-23", "close": 12.9, "volume": 1086.0}, {"date": "2022-09-26", "close": 12.6, "volume": 1201.0}, {"date": "2022-09-27", "close": 13.2, "volume": 1054.0}, {"date": "2022-09-28", "close": 13.0, "volume": 1318.0}, {"date": "2022-09-29", "close": 13.4, "volume": 1669.0}, {"date": "2022-09-30", "close": 13.3, "volume": 5025.0}, {"date": "2022-10-03", "close": 14.3, "volume": 1050.0}, {"date": "2022-10-04", "close": 13.9, "volume": 8030.0}, {"date": "2022-10-05", "close": 14.1, "volume": 3078.0}, {"date": "2022-10-06", "close": 13.8, "volume": 871.0}, {"date": "2022-10-07", "close": 13.5, "volume": 515.0}, {"date": "2022-10-10", "close": 13.1, "volume": 1058.0}, {"date": "2022-10-11", "close": 12.7, "volume": 1436.0}, {"date": "2022-10-12", "close": 12.901, "volume": 1262.0}, {"date": "2022-10-13", "close": 13.1, "volume": 1201.0}, {"date": "2022-10-14", "close": 12.7, "volume": 1056.0}, {"date": "2022-10-17", "close": 13.3, "volume": 3333.0}, {"date": "2022-10-18", "close": 13.7, "volume": 1160.0}, {"date": "2022-10-19", "close": 13.0, "volume": 861.0}, {"date": "2022-10-20", "close": 13.2, "volume": 373.0}, {"date": "2022-10-21", "close": 12.8, "volume": 1696.0}, {"date": "2022-10-24", "close": 13.6, "volume": 1927.0}, {"date": "2022-10-25", "close": 13.5, "volume": 1357.0}, {"date": "2022-10-26", "close": 13.2, "volume": 468.0}, {"date": "2022-10-27", "close": 13.2, "volume": 2693.0}, {"date": "2022-10-28", "close": 12.9, "volume": 3613.0}, {"date": "2022-10-31", "close": 13.1, "volume": 5055.0}, {"date": "2022-11-01", "close": 12.8, "volume": 732.0}, {"date": "2022-11-02", "close": 12.6, "volume": 1165.0}, {"date": "2022-11-03", "close": 12.6, "volume": 1892.0}, {"date": "2022-11-04", "close": 12.2, "volume": 2198.0}, {"date": "2022-11-07", "close": 12.4, "volume": 730.0}, {"date": "2022-11-08", "close": 12.6, "volume": 552.0}, {"date": "2022-11-09", "close": 12.4, "volume": 4154.0}, {"date": "2022-11-10", "close": 12.125, "volume": 634.0}, {"date": "2022-11-11", "close": 12.1, "volume": 6814.0}, {"date": "2022-11-14", "close": 12.8, "volume": 847.0}, {"date": "2022-11-15", "close": 13.1, "volume": 3048.0}, {"date": "2022-11-16", "close": 12.8, "volume": 534.0}, {"date": "2022-11-17", "close": 12.6, "volume": 669.0}, {"date": "2022-11-18", "close": 12.8, "volume": 428.0}, {"date": "2022-11-21", "close": 12.4, "volume": 1236.0}, {"date": "2022-11-22", "close": 12.4, "volume": 694.0}, {"date": "2022-11-23", "close": 12.5, "volume": 1301.0}, {"date": "2022-11-25", "close": 12.4, "volume": 386.0}, {"date": "2022-11-28", "close": 12.202, "volume": 738.0}, {"date": "2022-11-29", "close": 12.381, "volume": 525.0}, {"date": "2022-11-30", "close": 12.4, "volume": 986.0}, {"date": "2022-12-01", "close": 12.6, "volume": 559.0}, {"date": "2022-12-02", "close": 12.701, "volume": 704.0}, {"date": "2022-12-05", "close": 12.1, "volume": 688.0}, {"date": "2022-12-06", "close": 12.3, "volume": 690.0}, {"date": "2022-12-07", "close": 12.3, "volume": 153.0}, {"date": "2022-12-08", "close": 12.0, "volume": 1429.0}, {"date": "2022-12-09", "close": 12.5, "volume": 785.0}, {"date": "2022-12-12", "close": 12.001, "volume": 767.0}, {"date": "2022-12-13", "close": 12.0, "volume": 560.0}, {"date": "2022-12-14", "close": 11.8, "volume": 550.0}, {"date": "2022-12-15", "close": 11.5, "volume": 1687.0}, {"date": "2022-12-16", "close": 11.4, "volume": 1400.0}, {"date": "2022-12-19", "close": 11.3, "volume": 2428.0}, {"date": "2022-12-20", "close": 11.4, "volume": 3353.0}, {"date": "2022-12-21", "close": 11.0, "volume": 975.0}, {"date": "2022-12-22", "close": 10.85, "volume": 2096.0}, {"date": "2022-12-23", "close": 11.2, "volume": 594.0}, {"date": "2022-12-27", "close": 10.4, "volume": 2520.0}, {"date": "2022-12-28", "close": 10.5, "volume": 1392.0}, {"date": "2022-12-29", "close": 10.622, "volume": 872.0}, {"date": "2022-12-30", "close": 10.715, "volume": 2479.0}, {"date": "2023-01-03", "close": 10.3, "volume": 1956.0}, {"date": "2023-01-04", "close": 10.35, "volume": 3749.0}, {"date": "2023-01-05", "close": 10.8, "volume": 2685.0}, {"date": "2023-01-06", "close": 11.091, "volume": 3839.0}, {"date": "2023-01-09", "close": 11.2, "volume": 3966.0}, {"date": "2023-01-10", "close": 11.2, "volume": 1750.0}, {"date": "2023-01-11", "close": 11.2, "volume": 4499.0}, {"date": "2023-01-12", "close": 11.6, "volume": 1779.0}, {"date": "2023-01-13", "close": 12.321, "volume": 2355.0}, {"date": "2023-01-17", "close": 12.6, "volume": 1042.0}, {"date": "2023-01-18", "close": 12.687, "volume": 1151.0}, {"date": "2023-01-19", "close": 12.6, "volume": 1716.0}, {"date": "2023-01-20", "close": 12.89, "volume": 3357.0}, {"date": "2023-01-23", "close": 12.699, "volume": 1503.0}, {"date": "2023-01-24", "close": 12.1, "volume": 1707.0}, {"date": "2023-01-25", "close": 12.6, "volume": 1527.0}, {"date": "2023-01-26", "close": 12.3, "volume": 2391.0}, {"date": "2023-01-27", "close": 11.9, "volume": 2564.0}, {"date": "2023-01-30", "close": 12.55, "volume": 3334.0}, {"date": "2023-01-31", "close": 12.6, "volume": 3341.0}, {"date": "2023-02-01", "close": 12.9, "volume": 2005.0}, {"date": "2023-02-02", "close": 12.9, "volume": 2596.0}, {"date": "2023-02-03", "close": 12.6, "volume": 2994.0}, {"date": "2023-02-06", "close": 12.7, "volume": 8769.0}, {"date": "2023-02-07", "close": 12.85, "volume": 1468.0}, {"date": "2023-02-08", "close": 13.1, "volume": 2489.0}, {"date": "2023-02-09", "close": 13.2, "volume": 4173.0}, {"date": "2023-02-10", "close": 13.0, "volume": 1706.0}, {"date": "2023-02-13", "close": 13.6, "volume": 23231.0}, {"date": "2023-02-14", "close": 13.2, "volume": 7201.0}, {"date": "2023-02-15", "close": 13.2, "volume": 2069.0}, {"date": "2023-02-16", "close": 12.8, "volume": 2917.0}, {"date": "2023-02-17", "close": 12.5, "volume": 2374.0}, {"date": "2023-02-21", "close": 11.5, "volume": 2683.0}, {"date": "2023-02-22", "close": 11.4, "volume": 1409.0}, {"date": "2023-02-23", "close": 11.7, "volume": 1974.0}, {"date": "2023-02-24", "close": 11.4, "volume": 662.0}, {"date": "2023-02-27", "close": 11.2, "volume": 1600.0}, {"date": "2023-02-28", "close": 11.3, "volume": 1336.0}, {"date": "2023-03-01", "close": 11.3, "volume": 3137.0}, {"date": "2023-03-02", "close": 11.2, "volume": 2206.0}, {"date": "2023-03-03", "close": 11.2, "volume": 2994.0}, {"date": "2023-03-06", "close": 12.1, "volume": 4258.0}, {"date": "2023-03-07", "close": 11.7, "volume": 1656.0}, {"date": "2023-03-08", "close": 11.2, "volume": 1700.0}, {"date": "2023-03-09", "close": 11.4, "volume": 1844.0}, {"date": "2023-03-10", "close": 11.4, "volume": 1490.0}, {"date": "2023-03-13", "close": 11.1, "volume": 2282.0}, {"date": "2023-03-14", "close": 11.3, "volume": 823.0}, {"date": "2023-03-15", "close": 11.2, "volume": 2737.0}, {"date": "2023-03-16", "close": 10.6, "volume": 9507.0}, {"date": "2023-03-17", "close": 10.5, "volume": 1539.0}, {"date": "2023-03-20", "close": 10.1, "volume": 3956.0}, {"date": "2023-03-21", "close": 10.1, "volume": 3576.0}, {"date": "2023-03-22", "close": 10.101, "volume": 1723.0}, {"date": "2023-03-23", "close": 10.299, "volume": 3641.0}, {"date": "2023-03-24", "close": 10.5, "volume": 1330.0}, {"date": "2023-03-27", "close": 10.1, "volume": 1747.0}, {"date": "2023-03-28", "close": 10.2, "volume": 2835.0}, {"date": "2023-03-29", "close": 10.5, "volume": 1747.0}, {"date": "2023-03-30", "close": 10.7, "volume": 1152.0}, {"date": "2023-03-31", "close": 11.15, "volume": 3456.0}, {"date": "2023-04-03", "close": 11.5, "volume": 5675.0}, {"date": "2023-04-04", "close": 11.407, "volume": 1772.0}, {"date": "2023-04-05", "close": 11.4, "volume": 2859.0}, {"date": "2023-04-06", "close": 11.6, "volume": 3949.0}, {"date": "2023-04-10", "close": 11.5, "volume": 1023.0}, {"date": "2023-04-11", "close": 11.5, "volume": 731.0}, {"date": "2023-04-12", "close": 12.1, "volume": 3982.0}, {"date": "2023-04-13", "close": 11.7, "volume": 1087.0}, {"date": "2023-04-14", "close": 11.0, "volume": 659.0}, {"date": "2023-04-17", "close": 10.9, "volume": 642.0}, {"date": "2023-04-18", "close": 10.7, "volume": 1171.0}, {"date": "2023-04-19", "close": 10.5, "volume": 1957.0}, {"date": "2023-04-20", "close": 10.5, "volume": 2480.0}, {"date": "2023-04-21", "close": 10.4, "volume": 642.0}, {"date": "2023-04-24", "close": 10.4, "volume": 735.0}, {"date": "2023-04-25", "close": 10.2, "volume": 710.0}, {"date": "2023-04-26", "close": 10.2, "volume": 782.0}, {"date": "2023-04-27", "close": 10.3, "volume": 723.0}, {"date": "2023-04-28", "close": 10.2, "volume": 1134.0}, {"date": "2023-05-01", "close": 10.1, "volume": 4806.0}, {"date": "2023-05-02", "close": 10.1, "volume": 1326.0}, {"date": "2023-05-03", "close": 10.2, "volume": 4192.0}, {"date": "2023-05-04", "close": 10.2, "volume": 2134.0}, {"date": "2023-05-05", "close": 10.2, "volume": 963.0}, {"date": "2023-05-08", "close": 10.2, "volume": 2387.0}, {"date": "2023-05-09", "close": 10.2, "volume": 1061.0}, {"date": "2023-05-10", "close": 9.951, "volume": 3061.0}, {"date": "2023-05-11", "close": 10.2, "volume": 283.0}, {"date": "2023-05-12", "close": 10.056, "volume": 750.0}, {"date": "2023-05-15", "close": 10.05, "volume": 778.0}, {"date": "2023-05-16", "close": 9.901, "volume": 722.0}, {"date": "2023-05-17", "close": 9.901, "volume": 942.0}, {"date": "2023-05-18", "close": 9.901, "volume": 932.0}, {"date": "2023-05-19", "close": 10.0, "volume": 1005.0}, {"date": "2023-05-22", "close": 9.901, "volume": 3934.0}, {"date": "2023-05-23", "close": 10.201, "volume": 2867.0}, {"date": "2023-05-24", "close": 10.2, "volume": 754.0}, {"date": "2023-05-25", "close": 10.0, "volume": 760.0}, {"date": "2023-05-26", "close": 10.193, "volume": 4565.0}, {"date": "2023-05-30", "close": 10.3, "volume": 2255.0}, {"date": "2023-05-31", "close": 10.3, "volume": 2695.0}, {"date": "2023-06-01", "close": 10.6, "volume": 3333.0}, {"date": "2023-06-02", "close": 10.4, "volume": 5676.0}, {"date": "2023-06-05", "close": 10.1, "volume": 3277.0}, {"date": "2023-06-06", "close": 10.3, "volume": 2797.0}, {"date": "2023-06-07", "close": 10.0, "volume": 5966.0}, {"date": "2023-06-08", "close": 10.15, "volume": 2293.0}, {"date": "2023-06-09", "close": 10.0, "volume": 3809.0}, {"date": "2023-06-12", "close": 10.2, "volume": 924.0}, {"date": "2023-06-13", "close": 10.0, "volume": 2268.0}, {"date": "2023-06-14", "close": 10.0, "volume": 2016.0}, {"date": "2023-06-15", "close": 10.0, "volume": 2356.0}, {"date": "2023-06-16", "close": 9.731, "volume": 2031.0}, {"date": "2023-06-20", "close": 9.45, "volume": 4719.0}, {"date": "2023-06-21", "close": 9.694, "volume": 4308.0}, {"date": "2023-06-22", "close": 9.731, "volume": 1256.0}, {"date": "2023-06-23", "close": 9.501, "volume": 2104.0}, {"date": "2023-06-26", "close": 9.66, "volume": 1553.0}, {"date": "2023-06-27", "close": 9.8, "volume": 767.0}, {"date": "2023-06-28", "close": 9.5, "volume": 1234.0}, {"date": "2023-06-29", "close": 9.423, "volume": 744.0}, {"date": "2023-06-30", "close": 9.6, "volume": 798.0}, {"date": "2023-07-03", "close": 9.5, "volume": 1158.0}, {"date": "2023-07-05", "close": 9.401, "volume": 652.0}, {"date": "2023-07-06", "close": 9.243, "volume": 2947.0}, {"date": "2023-07-07", "close": 9.4, "volume": 629.0}, {"date": "2023-07-10", "close": 9.351, "volume": 735.0}, {"date": "2023-07-11", "close": 9.403, "volume": 989.0}, {"date": "2023-07-12", "close": 9.09, "volume": 8983.0}, {"date": "2023-07-13", "close": 9.185, "volume": 1017.0}, {"date": "2023-07-14", "close": 9.001, "volume": 694.0}, {"date": "2023-07-17", "close": 9.098, "volume": 1642.0}, {"date": "2023-07-18", "close": 9.071, "volume": 2154.0}, {"date": "2023-07-19", "close": 8.9, "volume": 1769.0}, {"date": "2023-07-20", "close": 8.9, "volume": 1125.0}, {"date": "2023-07-21", "close": 8.945, "volume": 2447.0}, {"date": "2023-07-24", "close": 8.8, "volume": 1050.0}, {"date": "2023-07-25", "close": 8.81, "volume": 2220.0}, {"date": "2023-07-26", "close": 8.8, "volume": 1772.0}, {"date": "2023-07-27", "close": 8.7, "volume": 1507.0}, {"date": "2023-07-28", "close": 8.405, "volume": 13273.0}, {"date": "2023-07-31", "close": 8.71, "volume": 2005.0}, {"date": "2023-08-01", "close": 8.81, "volume": 2355.0}, {"date": "2023-08-02", "close": 8.98, "volume": 2213.0}, {"date": "2023-08-03", "close": 8.99, "volume": 2552.0}, {"date": "2023-08-04", "close": 8.66, "volume": 543.0}, {"date": "2023-08-07", "close": 8.4, "volume": 2226.0}, {"date": "2023-08-08", "close": 8.699, "volume": 1966.0}, {"date": "2023-08-09", "close": 8.473, "volume": 1150.0}, {"date": "2023-08-10", "close": 8.749, "volume": 4093.0}, {"date": "2023-08-11", "close": 8.7, "volume": 1350.0}, {"date": "2023-08-14", "close": 8.75, "volume": 3160.0}, {"date": "2023-08-15", "close": 8.44, "volume": 751.0}, {"date": "2023-08-16", "close": 8.5, "volume": 4107.0}, {"date": "2023-08-17", "close": 8.45, "volume": 2587.0}, {"date": "2023-08-18", "close": 8.2, "volume": 822.0}, {"date": "2023-08-21", "close": 8.1, "volume": 1859.0}, {"date": "2023-08-22", "close": 8.1, "volume": 899.0}, {"date": "2023-08-23", "close": 8.299, "volume": 957.0}, {"date": "2023-08-24", "close": 8.18, "volume": 898.0}, {"date": "2023-08-25", "close": 8.3, "volume": 657.0}, {"date": "2023-08-28", "close": 8.1, "volume": 473.0}, {"date": "2023-08-29", "close": 8.449, "volume": 1607.0}, {"date": "2023-08-30", "close": 8.575, "volume": 925.0}, {"date": "2023-08-31", "close": 8.221, "volume": 1583.0}, {"date": "2023-09-01", "close": 8.102, "volume": 927.0}, {"date": "2023-09-05", "close": 8.42, "volume": 1252.0}, {"date": "2023-09-06", "close": 8.218, "volume": 1865.0}, {"date": "2023-09-07", "close": 8.0, "volume": 2709.0}, {"date": "2023-09-08", "close": 7.87, "volume": 1543.0}, {"date": "2023-09-11", "close": 7.87, "volume": 555.0}, {"date": "2023-09-12", "close": 7.85, "volume": 975.0}, {"date": "2023-09-13", "close": 7.98, "volume": 985.0}, {"date": "2023-09-14", "close": 7.9, "volume": 1402.0}, {"date": "2023-09-15", "close": 7.818, "volume": 2839.0}, {"date": "2023-09-18", "close": 8.075, "volume": 1339.0}, {"date": "2023-09-19", "close": 8.245, "volume": 1456.0}, {"date": "2023-09-20", "close": 7.752, "volume": 647.0}, {"date": "2023-09-21", "close": 7.9, "volume": 2057.0}, {"date": "2023-09-22", "close": 7.9, "volume": 647.0}, {"date": "2023-09-25", "close": 7.92, "volume": 2623.0}, {"date": "2023-09-26", "close": 7.79, "volume": 499.0}, {"date": "2023-09-27", "close": 7.7, "volume": 1857.0}, {"date": "2023-09-28", "close": 7.7, "volume": 502.0}, {"date": "2023-09-29", "close": 7.604, "volume": 1618.0}, {"date": "2023-10-02", "close": 7.602, "volume": 1264.0}, {"date": "2023-10-03", "close": 7.701, "volume": 902.0}, {"date": "2023-10-04", "close": 7.73, "volume": 523.0}, {"date": "2023-10-05", "close": 7.51, "volume": 1027.0}, {"date": "2023-10-06", "close": 7.752, "volume": 969.0}, {"date": "2023-10-09", "close": 7.699, "volume": 2630.0}, {"date": "2023-10-10", "close": 7.649, "volume": 1467.0}, {"date": "2023-10-11", "close": 7.606, "volume": 7267.0}, {"date": "2023-10-12", "close": 7.601, "volume": 625.0}, {"date": "2023-10-13", "close": 7.888, "volume": 1480.0}, {"date": "2023-10-16", "close": 7.51, "volume": 1325.0}, {"date": "2023-10-17", "close": 7.68, "volume": 567.0}, {"date": "2023-10-18", "close": 7.3505, "volume": 4629.0}, {"date": "2023-10-19", "close": 7.395, "volume": 426.0}, {"date": "2023-10-20", "close": 7.299, "volume": 1521.0}, {"date": "2023-10-23", "close": 7.06, "volume": 418.0}, {"date": "2023-10-24", "close": 7.047, "volume": 344.0}, {"date": "2023-10-25", "close": 7.2, "volume": 2080.0}, {"date": "2023-10-26", "close": 7.174, "volume": 1950.0}, {"date": "2023-10-27", "close": 6.9, "volume": 855.0}, {"date": "2023-10-30", "close": 7.199, "volume": 1153.0}, {"date": "2023-10-31", "close": 7.106, "volume": 1581.0}, {"date": "2023-11-01", "close": 6.862, "volume": 1044.0}, {"date": "2023-11-02", "close": 6.926, "volume": 4545.0}, {"date": "2023-11-03", "close": 7.0, "volume": 764.0}, {"date": "2023-11-06", "close": 7.0, "volume": 851.0}, {"date": "2023-11-07", "close": 7.2, "volume": 677.0}, {"date": "2023-11-08", "close": 7.012, "volume": 408.0}, {"date": "2023-11-09", "close": 7.001, "volume": 1129.0}, {"date": "2023-11-10", "close": 7.2255, "volume": 2965.0}, {"date": "2023-11-13", "close": 7.322, "volume": 781.0}, {"date": "2023-11-14", "close": 7.8, "volume": 4088.0}, {"date": "2023-11-15", "close": 7.771, "volume": 890.0}, {"date": "2023-11-16", "close": 7.74, "volume": 864.0}, {"date": "2023-11-17", "close": 7.1, "volume": 1997.0}, {"date": "2023-11-20", "close": 7.499, "volume": 800.0}, {"date": "2023-11-21", "close": 7.31, "volume": 2451.0}, {"date": "2023-11-22", "close": 7.201, "volume": 1058.0}, {"date": "2023-11-24", "close": 7.5025, "volume": 1348.0}, {"date": "2023-11-27", "close": 7.5, "volume": 1356.0}, {"date": "2023-11-28", "close": 7.75, "volume": 556.0}, {"date": "2023-11-29", "close": 7.21, "volume": 1290.0}, {"date": "2023-11-30", "close": 7.1, "volume": 287.0}, {"date": "2023-12-01", "close": 7.9, "volume": 6003.0}, {"date": "2023-12-04", "close": 7.9, "volume": 6002.0}, {"date": "2023-12-05", "close": 7.8, "volume": 1564.0}, {"date": "2023-12-06", "close": 7.722, "volume": 826.0}, {"date": "2023-12-07", "close": 7.51, "volume": 2629.0}, {"date": "2023-12-08", "close": 7.41, "volume": 3212.0}, {"date": "2023-12-11", "close": 7.19, "volume": 1642.0}, {"date": "2023-12-12", "close": 7.2, "volume": 2232.0}, {"date": "2023-12-13", "close": 7.2, "volume": 2467.0}, {"date": "2023-12-14", "close": 7.35, "volume": 1743.0}, {"date": "2023-12-15", "close": 7.2, "volume": 2247.0}, {"date": "2023-12-18", "close": 7.2, "volume": 6813.0}, {"date": "2023-12-19", "close": 7.0, "volume": 4159.0}, {"date": "2023-12-20", "close": 6.278, "volume": 20080.0}, {"date": "2023-12-21", "close": 7.2, "volume": 12518.0}, {"date": "2023-12-22", "close": 7.6, "volume": 5115.0}, {"date": "2023-12-26", "close": 7.201, "volume": 7057.0}, {"date": "2023-12-27", "close": 7.2195, "volume": 2794.0}, {"date": "2023-12-28", "close": 6.991, "volume": 5988.0}, {"date": "2023-12-29", "close": 7.294, "volume": 4514.0}, {"date": "2024-01-02", "close": 7.21, "volume": 6898.0}, {"date": "2024-01-03", "close": 7.101, "volume": 1224.0}, {"date": "2024-01-04", "close": 7.36, "volume": 2095.0}, {"date": "2024-01-05", "close": 7.101, "volume": 556.0}, {"date": "2024-01-08", "close": 7.133, "volume": 1015.0}, {"date": "2024-01-09", "close": 7.29, "volume": 1746.0}, {"date": "2024-01-10", "close": 7.213, "volume": 2617.0}, {"date": "2024-01-11", "close": 7.164, "volume": 947.0}, {"date": "2024-01-12", "close": 7.162, "volume": 483.0}, {"date": "2024-01-16", "close": 7.14, "volume": 7230.0}, {"date": "2024-01-17", "close": 7.0, "volume": 10845.0}, {"date": "2024-01-18", "close": 7.0, "volume": 1873.0}, {"date": "2024-01-19", "close": 6.9945, "volume": 841.0}, {"date": "2024-01-22", "close": 6.93, "volume": 724.0}, {"date": "2024-01-23", "close": 7.01, "volume": 1488.0}, {"date": "2024-01-24", "close": 7.188, "volume": 1441.0}, {"date": "2024-01-25", "close": 7.2, "volume": 1305.0}, {"date": "2024-01-26", "close": 7.149, "volume": 8814.0}, {"date": "2024-01-29", "close": 7.392, "volume": 1421.0}, {"date": "2024-01-30", "close": 7.075, "volume": 1511.0}, {"date": "2024-01-31", "close": 7.245, "volume": 989.0}, {"date": "2024-02-01", "close": 7.05, "volume": 2582.0}, {"date": "2024-02-02", "close": 7.059, "volume": 1338.0}, {"date": "2024-02-05", "close": 7.0, "volume": 1827.0}, {"date": "2024-02-06", "close": 7.39, "volume": 5291.0}, {"date": "2024-02-07", "close": 7.15, "volume": 2445.0}, {"date": "2024-02-08", "close": 7.3, "volume": 1593.0}, {"date": "2024-02-09", "close": 7.58, "volume": 2213.0}, {"date": "2024-02-12", "close": 7.312, "volume": 4280.0}, {"date": "2024-02-13", "close": 7.549, "volume": 876.0}, {"date": "2024-02-14", "close": 7.499, "volume": 2727.0}, {"date": "2024-02-15", "close": 6.98, "volume": 11733.0}, {"date": "2024-02-16", "close": 6.966, "volume": 2214.0}, {"date": "2024-02-20", "close": 7.08, "volume": 1376.0}, {"date": "2024-02-21", "close": 6.7, "volume": 1219.0}, {"date": "2024-02-22", "close": 6.583, "volume": 3298.0}, {"date": "2024-02-23", "close": 6.6915, "volume": 487.0}, {"date": "2024-02-26", "close": 6.508, "volume": 1490.0}, {"date": "2024-02-27", "close": 6.61, "volume": 387.0}, {"date": "2024-02-28", "close": 6.7, "volume": 789.0}, {"date": "2024-02-29", "close": 6.51, "volume": 2342.0}, {"date": "2024-03-01", "close": 6.321, "volume": 2429.0}, {"date": "2024-03-04", "close": 6.71, "volume": 1784.0}, {"date": "2024-03-05", "close": 6.5, "volume": 678.0}, {"date": "2024-03-06", "close": 6.41, "volume": 440.0}, {"date": "2024-03-07", "close": 6.41, "volume": 1403.0}, {"date": "2024-03-08", "close": 6.5, "volume": 1315.0}, {"date": "2024-03-11", "close": 6.2, "volume": 1742.0}, {"date": "2024-03-12", "close": 6.486, "volume": 854.0}, {"date": "2024-03-13", "close": 6.2, "volume": 1188.0}, {"date": "2024-03-14", "close": 6.3, "volume": 714.0}, {"date": "2024-03-15", "close": 4.6, "volume": 9477.0}, {"date": "2024-03-18", "close": 5.9, "volume": 32534.0}, {"date": "2024-03-19", "close": 5.8, "volume": 8720.0}, {"date": "2024-03-20", "close": 6.0, "volume": 4009.0}, {"date": "2024-03-21", "close": 5.8, "volume": 1350.0}, {"date": "2024-03-22", "close": 6.08, "volume": 1849.0}, {"date": "2024-03-25", "close": 6.023, "volume": 1812.0}, {"date": "2024-03-26", "close": 5.95, "volume": 1832.0}, {"date": "2024-03-27", "close": 5.823, "volume": 7958.0}, {"date": "2024-03-28", "close": 6.074, "volume": 1727.0}, {"date": "2024-04-01", "close": 5.66, "volume": 2591.0}, {"date": "2024-04-02", "close": 5.737, "volume": 2582.0}, {"date": "2024-04-03", "close": 5.7, "volume": 984.0}, {"date": "2024-04-04", "close": 5.778, "volume": 1080.0}, {"date": "2024-04-05", "close": 5.689, "volume": 883.0}, {"date": "2024-04-08", "close": 5.773, "volume": 2066.0}, {"date": "2024-04-09", "close": 5.686, "volume": 1057.0}, {"date": "2024-04-10", "close": 5.545, "volume": 2570.0}, {"date": "2024-04-11", "close": 5.376, "volume": 2675.0}, {"date": "2024-04-12", "close": 5.344, "volume": 338.0}, {"date": "2024-04-15", "close": 5.35, "volume": 2580.0}, {"date": "2024-04-16", "close": 5.3, "volume": 1030.0}, {"date": "2024-04-17", "close": 5.01, "volume": 955.0}, {"date": "2024-04-18", "close": 5.4, "volume": 1382.0}, {"date": "2024-04-19", "close": 5.01, "volume": 708.0}, {"date": "2024-04-22", "close": 5.19, "volume": 945.0}, {"date": "2024-04-23", "close": 5.0, "volume": 878.0}, {"date": "2024-04-24", "close": 5.114, "volume": 1871.0}, {"date": "2024-04-25", "close": 5.59, "volume": 3213.0}, {"date": "2024-04-26", "close": 5.35, "volume": 4111.0}, {"date": "2024-04-29", "close": 5.475, "volume": 649.0}, {"date": "2024-04-30", "close": 5.376, "volume": 752.0}, {"date": "2024-05-01", "close": 5.2152, "volume": 770.0}, {"date": "2024-05-02", "close": 5.185, "volume": 484.0}, {"date": "2024-05-03", "close": 5.12, "volume": 654.0}, {"date": "2024-05-06", "close": 5.177, "volume": 577.0}, {"date": "2024-05-07", "close": 5.28, "volume": 907.0}, {"date": "2024-05-08", "close": 5.28, "volume": 668.0}, {"date": "2024-05-09", "close": 5.328, "volume": 1437.0}, {"date": "2024-05-10", "close": 5.258, "volume": 404.0}, {"date": "2024-05-13", "close": 5.143, "volume": 4147.0}, {"date": "2024-05-14", "close": 5.314, "volume": 2391.0}, {"date": "2024-05-15", "close": 5.29, "volume": 1612.0}, {"date": "2024-05-16", "close": 5.401, "volume": 750.0}, {"date": "2024-05-17", "close": 5.23, "volume": 645.0}, {"date": "2024-05-20", "close": 5.508, "volume": 1052.0}, {"date": "2024-05-21", "close": 5.404, "volume": 1576.0}, {"date": "2024-05-22", "close": 5.354, "volume": 405.0}, {"date": "2024-05-23", "close": 5.4, "volume": 22126.0}, {"date": "2024-05-24", "close": 5.324, "volume": 645.0}, {"date": "2024-05-28", "close": 5.275, "volume": 2992.0}, {"date": "2024-05-29", "close": 5.204, "volume": 487.0}, {"date": "2024-05-30", "close": 5.1, "volume": 3163.0}, {"date": "2024-05-31", "close": 4.91, "volume": 1039.0}, {"date": "2024-06-03", "close": 5.29, "volume": 2875.0}, {"date": "2024-06-04", "close": 5.2015, "volume": 655.0}, {"date": "2024-06-05", "close": 5.202, "volume": 789.0}, {"date": "2024-06-06", "close": 5.235, "volume": 1148.0}, {"date": "2024-06-07", "close": 5.319, "volume": 1658.0}, {"date": "2024-06-10", "close": 5.203, "volume": 1062.0}, {"date": "2024-06-11", "close": 5.152, "volume": 965.0}, {"date": "2024-06-12", "close": 4.806, "volume": 5438.0}, {"date": "2024-06-13", "close": 4.8795, "volume": 1537.0}, {"date": "2024-06-14", "close": 4.952, "volume": 24677.0}, {"date": "2024-06-17", "close": 4.87, "volume": 47112.0}, {"date": "2024-06-18", "close": 4.01, "volume": 117785.0}, {"date": "2024-06-20", "close": 3.76, "volume": 23931.0}, {"date": "2024-06-21", "close": 3.79, "volume": 63076.0}, {"date": "2024-06-24", "close": 4.41, "volume": 43400.0}, {"date": "2024-06-25", "close": 4.491, "volume": 20583.0}, {"date": "2024-06-26", "close": 4.55, "volume": 13927.0}, {"date": "2024-06-27", "close": 4.2, "volume": 4320.0}, {"date": "2024-06-28", "close": 4.76, "volume": 31924.0}, {"date": "2024-07-01", "close": 4.74, "volume": 30935.0}, {"date": "2024-07-02", "close": 4.45, "volume": 8897.0}, {"date": "2024-07-03", "close": 3.65, "volume": 46985.0}, {"date": "2024-07-05", "close": 3.72, "volume": 20088.0}, {"date": "2024-07-08", "close": 3.93, "volume": 18743.0}, {"date": "2024-07-09", "close": 3.87, "volume": 8282.0}, {"date": "2024-07-10", "close": 3.91, "volume": 29759.0}, {"date": "2024-07-11", "close": 4.7001, "volume": 3353543.0}, {"date": "2024-07-12", "close": 4.76, "volume": 132776.0}, {"date": "2024-07-15", "close": 4.16, "volume": 31512.0}, {"date": "2024-07-16", "close": 4.2673, "volume": 119017.0}, {"date": "2024-07-17", "close": 4.44, "volume": 50561.0}, {"date": "2024-07-18", "close": 4.42, "volume": 21627.0}, {"date": "2024-07-19", "close": 4.06, "volume": 18492.0}, {"date": "2024-07-22", "close": 3.91, "volume": 17460.0}, {"date": "2024-07-23", "close": 4.36, "volume": 69998.0}, {"date": "2024-07-24", "close": 4.22, "volume": 15578.0}, {"date": "2024-07-25", "close": 4.24, "volume": 103289.0}, {"date": "2024-07-26", "close": 4.198, "volume": 57723.0}, {"date": "2024-07-29", "close": 4.18, "volume": 66471.0}, {"date": "2024-07-30", "close": 3.92, "volume": 19317.0}, {"date": "2024-07-31", "close": 3.97, "volume": 68746.0}, {"date": "2024-08-01", "close": 3.96, "volume": 17919.0}, {"date": "2024-08-02", "close": 4.65, "volume": 571518.0}, {"date": "2024-08-05", "close": 4.78, "volume": 415196.0}, {"date": "2024-08-06", "close": 4.18, "volume": 368632.0}, {"date": "2024-08-07", "close": 3.8, "volume": 78730.0}, {"date": "2024-08-08", "close": 3.64, "volume": 73639.0}, {"date": "2024-08-09", "close": 3.51, "volume": 24774.0}, {"date": "2024-08-12", "close": 3.81, "volume": 138097.0}, {"date": "2024-08-13", "close": 3.82, "volume": 110876.0}, {"date": "2024-08-14", "close": 3.63, "volume": 32706.0}, {"date": "2024-08-15", "close": 3.5726, "volume": 17745.0}, {"date": "2024-08-16", "close": 3.55, "volume": 76519.0}, {"date": "2024-08-19", "close": 3.62, "volume": 9748.0}, {"date": "2024-08-20", "close": 3.5753, "volume": 30758.0}, {"date": "2024-08-21", "close": 3.65, "volume": 14931.0}, {"date": "2024-08-22", "close": 3.65, "volume": 13243.0}, {"date": "2024-08-23", "close": 3.98, "volume": 82672.0}, {"date": "2024-08-26", "close": 3.91, "volume": 27083.0}, {"date": "2024-08-27", "close": 3.88, "volume": 7286.0}, {"date": "2024-08-28", "close": 3.636, "volume": 40594.0}, {"date": "2024-08-29", "close": 3.9, "volume": 27325.0}, {"date": "2024-08-30", "close": 3.73, "volume": 24379.0}, {"date": "2024-09-03", "close": 3.74, "volume": 31455.0}, {"date": "2024-09-04", "close": 3.77, "volume": 15382.0}, {"date": "2024-09-05", "close": 3.75, "volume": 31565.0}, {"date": "2024-09-06", "close": 3.66, "volume": 30721.0}, {"date": "2024-09-09", "close": 3.61, "volume": 4391.0}, {"date": "2024-09-10", "close": 3.7, "volume": 8895.0}, {"date": "2024-09-11", "close": 3.79, "volume": 21899.0}, {"date": "2024-09-12", "close": 3.7965, "volume": 23765.0}, {"date": "2024-09-13", "close": 3.69, "volume": 19501.0}, {"date": "2024-09-16", "close": 3.61, "volume": 15231.0}, {"date": "2024-09-17", "close": 3.68, "volume": 64512.0}, {"date": "2024-09-18", "close": 3.59, "volume": 21430.0}, {"date": "2024-09-19", "close": 3.59, "volume": 5314.0}, {"date": "2024-09-20", "close": 3.53, "volume": 15927.0}, {"date": "2024-09-23", "close": 3.35, "volume": 23169.0}, {"date": "2024-09-24", "close": 3.3, "volume": 11420.0}, {"date": "2024-09-25", "close": 3.44, "volume": 23805.0}, {"date": "2024-09-26", "close": 3.47, "volume": 8701.0}, {"date": "2024-09-27", "close": 3.54, "volume": 7097.0}, {"date": "2024-09-30", "close": 3.73, "volume": 23835.0}, {"date": "2024-10-01", "close": 3.61, "volume": 87304.0}, {"date": "2024-10-02", "close": 3.54, "volume": 14794.0}, {"date": "2024-10-03", "close": 3.5, "volume": 22179.0}, {"date": "2024-10-04", "close": 5.38, "volume": 18447430.0}, {"date": "2024-10-07", "close": 4.35, "volume": 639119.0}, {"date": "2024-10-08", "close": 3.74, "volume": 159710.0}, {"date": "2024-10-09", "close": 3.68, "volume": 69952.0}, {"date": "2024-10-10", "close": 3.63, "volume": 70488.0}, {"date": "2024-10-11", "close": 3.63, "volume": 77148.0}, {"date": "2024-10-14", "close": 3.55, "volume": 37376.0}, {"date": "2024-10-15", "close": 3.37, "volume": 35286.0}, {"date": "2024-10-16", "close": 3.41, "volume": 63797.0}, {"date": "2024-10-17", "close": 3.49, "volume": 83526.0}, {"date": "2024-10-18", "close": 3.57, "volume": 37522.0}, {"date": "2024-10-21", "close": 3.63, "volume": 20011.0}, {"date": "2024-10-22", "close": 3.5723, "volume": 10880.0}, {"date": "2024-10-23", "close": 3.5744, "volume": 17189.0}, {"date": "2024-10-24", "close": 3.56, "volume": 13943.0}, {"date": "2024-10-25", "close": 3.59, "volume": 32187.0}, {"date": "2024-10-28", "close": 3.7099, "volume": 133255.0}, {"date": "2024-10-29", "close": 3.6, "volume": 70434.0}, {"date": "2024-10-30", "close": 3.62, "volume": 21681.0}, {"date": "2024-10-31", "close": 3.52, "volume": 49403.0}, {"date": "2024-11-01", "close": 3.59, "volume": 5866.0}, {"date": "2024-11-04", "close": 3.65, "volume": 72370.0}, {"date": "2024-11-05", "close": 3.67, "volume": 9964.0}, {"date": "2024-11-06", "close": 3.86, "volume": 48245.0}, {"date": "2024-11-07", "close": 3.85, "volume": 47088.0}, {"date": "2024-11-08", "close": 4.03, "volume": 41550.0}, {"date": "2024-11-11", "close": 4.31, "volume": 83401.0}, {"date": "2024-11-12", "close": 4.27, "volume": 31616.0}, {"date": "2024-11-13", "close": 4.0, "volume": 18316.0}, {"date": "2024-11-14", "close": 4.08, "volume": 5677.0}, {"date": "2024-11-15", "close": 4.0, "volume": 5782.0}, {"date": "2024-11-18", "close": 3.95, "volume": 12469.0}, {"date": "2024-11-19", "close": 3.87, "volume": 5564.0}, {"date": "2024-11-20", "close": 3.91, "volume": 14855.0}, {"date": "2024-11-21", "close": 3.82, "volume": 12813.0}, {"date": "2024-11-22", "close": 3.87, "volume": 10197.0}, {"date": "2024-11-25", "close": 3.93, "volume": 12834.0}, {"date": "2024-11-26", "close": 4.07, "volume": 15186.0}, {"date": "2024-11-27", "close": 3.93, "volume": 6302.0}, {"date": "2024-11-29", "close": 4.06, "volume": 11177.0}, {"date": "2024-12-02", "close": 4.06, "volume": 12888.0}, {"date": "2024-12-03", "close": 4.04, "volume": 8829.0}, {"date": "2024-12-04", "close": 4.17, "volume": 24551.0}, {"date": "2024-12-05", "close": 4.14, "volume": 9912.0}, {"date": "2024-12-06", "close": 4.24, "volume": 11949.0}, {"date": "2024-12-09", "close": 4.51, "volume": 39476.0}, {"date": "2024-12-10", "close": 4.49, "volume": 13895.0}, {"date": "2024-12-11", "close": 4.46, "volume": 11615.0}, {"date": "2024-12-12", "close": 4.52, "volume": 20324.0}, {"date": "2024-12-13", "close": 4.54, "volume": 5823.0}, {"date": "2024-12-16", "close": 4.41, "volume": 27259.0}, {"date": "2024-12-17", "close": 4.445, "volume": 67102.0}, {"date": "2024-12-18", "close": 4.52, "volume": 19863.0}, {"date": "2024-12-19", "close": 4.41, "volume": 12369.0}, {"date": "2024-12-20", "close": 4.49, "volume": 10550.0}, {"date": "2024-12-23", "close": 4.39, "volume": 31467.0}, {"date": "2024-12-24", "close": 4.49, "volume": 3344.0}, {"date": "2024-12-26", "close": 4.49, "volume": 15129.0}, {"date": "2024-12-27", "close": 5.16, "volume": 38633.0}, {"date": "2024-12-30", "close": 5.05, "volume": 46530.0}, {"date": "2024-12-31", "close": 4.95, "volume": 5790.0}, {"date": "2025-01-02", "close": 5.01, "volume": 7878.0}, {"date": "2025-01-03", "close": 5.27, "volume": 19285.0}, {"date": "2025-01-06", "close": 5.52, "volume": 16015.0}, {"date": "2025-01-07", "close": 5.29, "volume": 10583.0}, {"date": "2025-01-08", "close": 5.37, "volume": 8575.0}, {"date": "2025-01-10", "close": 5.47, "volume": 30018.0}, {"date": "2025-01-13", "close": 5.345, "volume": 5283.0}, {"date": "2025-01-14", "close": 5.32, "volume": 27789.0}, {"date": "2025-01-15", "close": 5.39, "volume": 17613.0}, {"date": "2025-01-16", "close": 5.42, "volume": 9822.0}, {"date": "2025-01-17", "close": 5.58, "volume": 7210.0}, {"date": "2025-01-21", "close": 5.8881, "volume": 29816.0}, {"date": "2025-01-22", "close": 6.47, "volume": 29002.0}, {"date": "2025-01-23", "close": 6.9399, "volume": 24108.0}, {"date": "2025-01-24", "close": 6.5425, "volume": 18976.0}, {"date": "2025-01-27", "close": 6.17, "volume": 8999.0}, {"date": "2025-01-28", "close": 5.96, "volume": 43832.0}, {"date": "2025-01-29", "close": 6.11, "volume": 5060.0}, {"date": "2025-01-30", "close": 5.66, "volume": 32235.0}, {"date": "2025-01-31", "close": 6.01, "volume": 23621.0}, {"date": "2025-02-03", "close": 6.46, "volume": 24116.0}, {"date": "2025-02-04", "close": 6.64, "volume": 42079.0}, {"date": "2025-02-05", "close": 6.52, "volume": 6161.0}, {"date": "2025-02-06", "close": 6.565, "volume": 28423.0}, {"date": "2025-02-07", "close": 6.45, "volume": 5255.0}, {"date": "2025-02-10", "close": 6.22, "volume": 8369.0}, {"date": "2025-02-11", "close": 5.92, "volume": 9747.0}, {"date": "2025-02-12", "close": 5.7382, "volume": 9300.0}, {"date": "2025-02-13", "close": 5.87, "volume": 14911.0}, {"date": "2025-02-14", "close": 5.66, "volume": 17822.0}, {"date": "2025-02-18", "close": 5.4, "volume": 15668.0}, {"date": "2025-02-19", "close": 5.34, "volume": 9482.0}, {"date": "2025-02-20", "close": 5.06, "volume": 10870.0}, {"date": "2025-02-21", "close": 5.05, "volume": 8310.0}, {"date": "2025-02-24", "close": 4.97, "volume": 6227.0}, {"date": "2025-02-25", "close": 4.95, "volume": 2452.0}, {"date": "2025-02-26", "close": 5.01, "volume": 1704.0}, {"date": "2025-02-27", "close": 4.9772, "volume": 2375.0}, {"date": "2025-02-28", "close": 4.78, "volume": 8740.0}, {"date": "2025-03-03", "close": 4.53, "volume": 7080.0}, {"date": "2025-03-04", "close": 4.59, "volume": 20469.0}, {"date": "2025-03-05", "close": 4.63, "volume": 55194.0}, {"date": "2025-03-06", "close": 4.535, "volume": 18088.0}, {"date": "2025-03-07", "close": 4.28, "volume": 14817.0}, {"date": "2025-03-10", "close": 3.8218, "volume": 7682.0}, {"date": "2025-03-11", "close": 3.92, "volume": 11933.0}, {"date": "2025-03-12", "close": 3.74, "volume": 27610.0}, {"date": "2025-03-13", "close": 3.45, "volume": 25179.0}, {"date": "2025-03-14", "close": 3.61, "volume": 18975.0}, {"date": "2025-03-17", "close": 3.58, "volume": 14291.0}, {"date": "2025-03-18", "close": 3.61, "volume": 5424.0}, {"date": "2025-03-19", "close": 3.69, "volume": 4403.0}, {"date": "2025-03-20", "close": 3.72, "volume": 6765.0}, {"date": "2025-03-21", "close": 3.79, "volume": 8842.0}, {"date": "2025-03-24", "close": 3.79, "volume": 12627.0}, {"date": "2025-03-25", "close": 3.89, "volume": 9149.0}, {"date": "2025-03-26", "close": 3.95, "volume": 10124.0}, {"date": "2025-03-27", "close": 4.34, "volume": 82363.0}, {"date": "2025-03-28", "close": 4.03, "volume": 42924.0}, {"date": "2025-03-31", "close": 4.15, "volume": 23299.0}, {"date": "2025-04-01", "close": 4.27, "volume": 22512.0}, {"date": "2025-04-02", "close": 4.48, "volume": 23425.0}, {"date": "2025-04-03", "close": 4.92, "volume": 173287.0}, {"date": "2025-04-04", "close": 6.8, "volume": 546577.0}, {"date": "2025-04-07", "close": 5.21, "volume": 254253.0}, {"date": "2025-04-08", "close": 5.35, "volume": 77812.0}, {"date": "2025-04-09", "close": 5.16, "volume": 58912.0}, {"date": "2025-04-10", "close": 4.91, "volume": 30406.0}, {"date": "2025-04-11", "close": 4.84, "volume": 13477.0}, {"date": "2025-04-14", "close": 5.69, "volume": 52386.0}, {"date": "2025-04-15", "close": 5.48, "volume": 14602.0}, {"date": "2025-04-16", "close": 5.5, "volume": 51299.0}, {"date": "2025-04-17", "close": 5.52, "volume": 7468.0}, {"date": "2025-04-21", "close": 5.48, "volume": 21447.0}, {"date": "2025-04-22", "close": 5.73, "volume": 5271.0}, {"date": "2025-04-23", "close": 5.685, "volume": 29722.0}, {"date": "2025-04-24", "close": 5.78, "volume": 60317.0}, {"date": "2025-04-25", "close": 5.66, "volume": 24714.0}, {"date": "2025-04-28", "close": 6.09, "volume": 84208.0}, {"date": "2025-04-29", "close": 6.1434, "volume": 55728.0}, {"date": "2025-04-30", "close": 6.75, "volume": 14938.0}, {"date": "2025-05-01", "close": 6.59, "volume": 15607.0}, {"date": "2025-05-02", "close": 7.37, "volume": 34021.0}, {"date": "2025-05-05", "close": 8.8619, "volume": 58463.0}, {"date": "2025-05-06", "close": 8.01, "volume": 23290.0}, {"date": "2025-05-07", "close": 7.34, "volume": 18269.0}, {"date": "2025-05-08", "close": 7.94, "volume": 18616.0}, {"date": "2025-05-09", "close": 7.86, "volume": 12504.0}, {"date": "2025-05-12", "close": 8.2, "volume": 84392.0}, {"date": "2025-05-13", "close": 8.17, "volume": 28801.0}, {"date": "2025-05-14", "close": 8.075, "volume": 10096.0}, {"date": "2025-05-15", "close": 7.02, "volume": 33003.0}, {"date": "2025-05-16", "close": 7.55, "volume": 13347.0}, {"date": "2025-05-19", "close": 7.4, "volume": 10771.0}, {"date": "2025-05-20", "close": 7.4, "volume": 3938.0}, {"date": "2025-05-21", "close": 7.32, "volume": 9553.0}, {"date": "2025-05-22", "close": 7.39, "volume": 4592.0}, {"date": "2025-05-23", "close": 7.51, "volume": 1790.0}, {"date": "2025-05-27", "close": 7.48, "volume": 7839.0}, {"date": "2025-05-28", "close": 7.35, "volume": 5075.0}, {"date": "2025-05-29", "close": 7.225, "volume": 12139.0}, {"date": "2025-05-30", "close": 6.37, "volume": 23417.0}, {"date": "2025-06-02", "close": 6.01, "volume": 13179.0}, {"date": "2025-06-03", "close": 6.03, "volume": 11946.0}, {"date": "2025-06-04", "close": 6.19, "volume": 13340.0}, {"date": "2025-06-05", "close": 6.3, "volume": 5647.0}, {"date": "2025-06-06", "close": 6.584, "volume": 8513.0}, {"date": "2025-06-09", "close": 6.47, "volume": 14795.0}, {"date": "2025-06-10", "close": 6.465, "volume": 12352.0}, {"date": "2025-06-11", "close": 6.62, "volume": 5556.0}, {"date": "2025-06-12", "close": 6.475, "volume": 26388.0}, {"date": "2025-06-13", "close": 6.37, "volume": 8353.0}, {"date": "2025-06-16", "close": 6.34, "volume": 10160.0}, {"date": "2025-06-17", "close": 6.5244, "volume": 41782.0}, {"date": "2025-06-18", "close": 6.49, "volume": 7364.0}, {"date": "2025-06-20", "close": 6.35, "volume": 7988.0}, {"date": "2025-06-23", "close": 5.88, "volume": 12387.0}, {"date": "2025-06-24", "close": 6.04, "volume": 7884.0}, {"date": "2025-06-25", "close": 6.23, "volume": 11522.0}, {"date": "2025-06-26", "close": 6.05, "volume": 8922.0}, {"date": "2025-06-27", "close": 6.06, "volume": 11522.0}, {"date": "2025-06-30", "close": 5.84, "volume": 11443.0}, {"date": "2025-07-01", "close": 6.39, "volume": 22082.0}, {"date": "2025-07-02", "close": 6.93, "volume": 30284.0}, {"date": "2025-07-03", "close": 7.84, "volume": 173500.0}, {"date": "2025-07-07", "close": 7.7, "volume": 20370.0}, {"date": "2025-07-08", "close": 8.78, "volume": 34615.0}, {"date": "2025-07-09", "close": 8.32, "volume": 31144.0}, {"date": "2025-07-10", "close": 8.33, "volume": 23459.0}, {"date": "2025-07-11", "close": 8.08, "volume": 15266.0}, {"date": "2025-07-14", "close": 8.76, "volume": 42914.0}, {"date": "2025-07-15", "close": 9.26, "volume": 31487.0}, {"date": "2025-07-16", "close": 9.44, "volume": 63319.0}, {"date": "2025-07-17", "close": 9.2, "volume": 31850.0}, {"date": "2025-07-18", "close": 9.205, "volume": 17604.0}, {"date": "2025-07-21", "close": 9.62, "volume": 9588.0}, {"date": "2025-07-22", "close": 10.17, "volume": 34436.0}, {"date": "2025-07-23", "close": 9.82, "volume": 16627.0}, {"date": "2025-07-24", "close": 9.61, "volume": 10657.0}, {"date": "2025-07-25", "close": 10.06, "volume": 9317.0}, {"date": "2025-07-28", "close": 11.32, "volume": 34736.0}, {"date": "2025-07-29", "close": 10.81, "volume": 20984.0}, {"date": "2025-07-30", "close": 11.03, "volume": 11345.0}, {"date": "2025-07-31", "close": 12.11, "volume": 45885.0}, {"date": "2025-08-01", "close": 12.14, "volume": 4849.0}, {"date": "2025-08-04", "close": 12.96, "volume": 51836.0}, {"date": "2025-08-05", "close": 12.72, "volume": 44349.0}, {"date": "2025-08-06", "close": 13.49, "volume": 46010.0}, {"date": "2025-08-07", "close": 13.64, "volume": 17538.0}, {"date": "2025-08-08", "close": 14.22, "volume": 46426.0}, {"date": "2025-08-11", "close": 13.35, "volume": 61574.0}, {"date": "2025-08-12", "close": 13.25, "volume": 41515.0}, {"date": "2025-08-13", "close": 13.41, "volume": 82122.0}, {"date": "2025-08-14", "close": 14.66, "volume": 33655.0}, {"date": "2025-08-15", "close": 13.55, "volume": 55282.0}, {"date": "2025-08-18", "close": 12.5, "volume": 65879.0}, {"date": "2025-08-19", "close": 11.0, "volume": 47317.0}, {"date": "2025-08-20", "close": 9.89, "volume": 80505.0}, {"date": "2025-08-21", "close": 10.35, "volume": 24967.0}, {"date": "2025-08-22", "close": 10.55, "volume": 86109.0}, {"date": "2025-08-25", "close": 10.695, "volume": 50196.0}, {"date": "2025-08-26", "close": 11.61, "volume": 62621.0}, {"date": "2025-08-27", "close": 13.345, "volume": 52307.0}, {"date": "2025-08-28", "close": 13.89, "volume": 33844.0}, {"date": "2025-08-29", "close": 15.22, "volume": 53240.0}, {"date": "2025-09-02", "close": 14.6, "volume": 89578.0}, {"date": "2025-09-03", "close": 14.09, "volume": 61527.0}, {"date": "2025-09-04", "close": 14.96, "volume": 44148.0}, {"date": "2025-09-05", "close": 16.355, "volume": 179657.0}, {"date": "2025-09-08", "close": 25.96, "volume": 2790225.0}, {"date": "2025-09-09", "close": 28.97, "volume": 686686.0}, {"date": "2025-09-10", "close": 25.2, "volume": 404343.0}, {"date": "2025-09-11", "close": 34.48, "volume": 1083480.0}, {"date": "2025-09-12", "close": 36.1, "volume": 1508963.0}, {"date": "2025-09-15", "close": 39.0, "volume": 614215.0}, {"date": "2025-09-16", "close": 37.35, "volume": 720019.0}, {"date": "2025-09-17", "close": 33.51, "volume": 771148.0}, {"date": "2025-09-18", "close": 31.54, "volume": 593680.0}, {"date": "2025-09-19", "close": 30.45, "volume": 473788.0}, {"date": "2025-09-22", "close": 27.89, "volume": 490411.0}, {"date": "2025-09-23", "close": 31.64, "volume": 560034.0}, {"date": "2025-09-24", "close": 32.78, "volume": 379318.0}, {"date": "2025-09-25", "close": 28.82, "volume": 446863.0}, {"date": "2025-09-26", "close": 29.23, "volume": 249543.0}, {"date": "2025-09-29", "close": 26.51, "volume": 559389.0}, {"date": "2025-09-30", "close": 25.57, "volume": 385488.0}, {"date": "2025-10-01", "close": 26.73, "volume": 476615.0}, {"date": "2025-10-02", "close": 24.51, "volume": 429041.0}, {"date": "2025-10-03", "close": 22.53, "volume": 494410.0}, {"date": "2025-10-06", "close": 25.43, "volume": 494124.0}, {"date": "2025-10-07", "close": 23.65, "volume": 489344.0}, {"date": "2025-10-08", "close": 24.6, "volume": 728457.0}, {"date": "2025-10-09", "close": 24.08, "volume": 563588.0}, {"date": "2025-10-10", "close": 20.39, "volume": 682489.0}, {"date": "2025-10-13", "close": 24.58, "volume": 513127.0}, {"date": "2025-10-14", "close": 24.22, "volume": 512437.0}, {"date": "2025-10-15", "close": 24.37, "volume": 309398.0}, {"date": "2025-10-16", "close": 24.685, "volume": 410699.0}, {"date": "2025-10-17", "close": 21.75, "volume": 387319.0}, {"date": "2025-10-20", "close": 20.34, "volume": 606670.0}, {"date": "2025-10-21", "close": 18.66, "volume": 378148.0}, {"date": "2025-10-22", "close": 18.27, "volume": 365805.0}, {"date": "2025-10-23", "close": 17.81, "volume": 597923.0}, {"date": "2025-10-24", "close": 16.67, "volume": 751526.0}, {"date": "2025-10-27", "close": 16.97, "volume": 527907.0}, {"date": "2025-10-28", "close": 15.84, "volume": 558548.0}, {"date": "2025-10-29", "close": 14.4, "volume": 603166.0}, {"date": "2025-10-30", "close": 14.36, "volume": 576278.0}, {"date": "2025-10-31", "close": 14.39, "volume": 612636.0}, {"date": "2025-11-03", "close": 13.98, "volume": 969291.0}, {"date": "2025-11-04", "close": 10.44, "volume": 3235999.0}, {"date": "2025-11-05", "close": 10.69, "volume": 1087729.0}, {"date": "2025-11-06", "close": 9.67, "volume": 1072480.0}, {"date": "2025-11-07", "close": 10.37, "volume": 967972.0}, {"date": "2025-11-10", "close": 10.94, "volume": 820983.0}, {"date": "2025-11-11", "close": 9.75, "volume": 1591650.0}, {"date": "2025-11-12", "close": 9.34, "volume": 479026.0}, {"date": "2025-11-13", "close": 8.93, "volume": 630472.0}, {"date": "2025-11-14", "close": 9.12, "volume": 701549.0}, {"date": "2025-11-17", "close": 8.5, "volume": 508382.0}, {"date": "2025-11-18", "close": 8.49, "volume": 1160910.0}, {"date": "2025-11-19", "close": 8.33, "volume": 384572.0}, {"date": "2025-11-20", "close": 8.04, "volume": 503416.0}, {"date": "2025-11-21", "close": 8.17, "volume": 809725.0}, {"date": "2025-11-24", "close": 8.54, "volume": 382259.0}, {"date": "2025-11-25", "close": 8.43, "volume": 441451.0}, {"date": "2025-11-26", "close": 8.54, "volume": 592180.0}, {"date": "2025-11-28", "close": 8.9, "volume": 588641.0}, {"date": "2025-12-01", "close": 7.86, "volume": 624534.0}, {"date": "2025-12-02", "close": 8.29, "volume": 901513.0}, {"date": "2025-12-03", "close": 8.51, "volume": 2036237.0}, {"date": "2025-12-04", "close": 8.61, "volume": 1130184.0}, {"date": "2025-12-05", "close": 8.2, "volume": 931557.0}, {"date": "2025-12-08", "close": 7.99, "volume": 739560.0}, {"date": "2025-12-09", "close": 8.18, "volume": 1273884.0}, {"date": "2025-12-10", "close": 7.75, "volume": 1370556.0}, {"date": "2025-12-11", "close": 7.58, "volume": 1267138.0}, {"date": "2025-12-12", "close": 7.56, "volume": 738605.0}, {"date": "2025-12-15", "close": 7.14, "volume": 773457.0}, {"date": "2025-12-16", "close": 7.15, "volume": 936642.0}, {"date": "2025-12-17", "close": 6.95, "volume": 1322023.0}, {"date": "2025-12-18", "close": 6.89, "volume": 1057124.0}, {"date": "2025-12-19", "close": 7.03, "volume": 4952877.0}, {"date": "2025-12-22", "close": 6.95, "volume": 887992.0}, {"date": "2025-12-23", "close": 6.72, "volume": 495383.0}, {"date": "2025-12-24", "close": 6.94, "volume": 623964.0}, {"date": "2025-12-26", "close": 7.03, "volume": 470563.0}, {"date": "2025-12-29", "close": 6.54, "volume": 813705.0}, {"date": "2025-12-30", "close": 6.58, "volume": 851395.0}, {"date": "2025-12-31", "close": 6.61, "volume": 519088.0}, {"date": "2026-01-02", "close": 7.31, "volume": 1054358.0}, {"date": "2026-01-05", "close": 7.73, "volume": 631757.0}, {"date": "2026-01-06", "close": 7.74, "volume": 969997.0}, {"date": "2026-01-07", "close": 7.64, "volume": 630545.0}, {"date": "2026-01-08", "close": 7.7, "volume": 886536.0}, {"date": "2026-01-09", "close": 7.33, "volume": 608455.0}, {"date": "2026-01-12", "close": 7.51, "volume": 561839.0}, {"date": "2026-01-13", "close": 8.28, "volume": 1096563.0}, {"date": "2026-01-14", "close": 8.78, "volume": 824126.0}, {"date": "2026-01-15", "close": 8.28, "volume": 488054.0}, {"date": "2026-01-16", "close": 8.6, "volume": 659334.0}, {"date": "2026-01-20", "close": 7.26, "volume": 932760.0}, {"date": "2026-01-21", "close": 7.635, "volume": 1016403.0}, {"date": "2026-01-22", "close": 7.73, "volume": 518251.0}, {"date": "2026-01-23", "close": 7.82, "volume": 504971.0}, {"date": "2026-01-26", "close": 7.14, "volume": 591796.0}, {"date": "2026-01-27", "close": 7.07, "volume": 710416.0}, {"date": "2026-01-28", "close": 6.98, "volume": 552842.0}, {"date": "2026-01-29", "close": 6.64, "volume": 955565.0}, {"date": "2026-01-30", "close": 6.49, "volume": 1017507.0}, {"date": "2026-02-02", "close": 5.75, "volume": 1498045.0}, {"date": "2026-02-03", "close": 5.66, "volume": 1564538.0}, {"date": "2026-02-04", "close": 5.11, "volume": 1319312.0}, {"date": "2026-02-05", "close": 4.57, "volume": 1770452.0}, {"date": "2026-02-06", "close": 5.23, "volume": 1549802.0}, {"date": "2026-02-09", "close": 5.45, "volume": 567157.0}, {"date": "2026-02-10", "close": 5.03, "volume": 676703.0}, {"date": "2026-02-11", "close": 4.92, "volume": 735384.0}, {"date": "2026-02-12", "close": 4.85, "volume": 874149.0}, {"date": "2026-02-13", "close": 4.83, "volume": 912685.0}, {"date": "2026-02-17", "close": 4.74, "volume": 594564.0}, {"date": "2026-02-18", "close": 4.55, "volume": 509853.0}, {"date": "2026-02-19", "close": 4.52, "volume": 516341.0}, {"date": "2026-02-20", "close": 4.52, "volume": 476780.0}, {"date": "2026-02-23", "close": 4.13, "volume": 693785.0}, {"date": "2026-02-24", "close": 4.13, "volume": 1319435.0}, {"date": "2026-02-25", "close": 4.58, "volume": 935548.0}, {"date": "2026-02-26", "close": 4.53, "volume": 864567.0}, {"date": "2026-02-27", "close": 4.24, "volume": 590276.0}, {"date": "2026-03-02", "close": 4.5, "volume": 1343778.0}, {"date": "2026-03-03", "close": 4.37, "volume": 736797.0}, {"date": "2026-03-04", "close": 5.12, "volume": 1461719.0}, {"date": "2026-03-05", "close": 4.92, "volume": 926029.0}, {"date": "2026-03-06", "close": 4.83, "volume": 948771.0}, {"date": "2026-03-09", "close": 5.02, "volume": 820725.0}, {"date": "2026-03-10", "close": 5.09, "volume": 729936.0}, {"date": "2026-03-11", "close": 5.02, "volume": 1264180.0}, {"date": "2026-03-12", "close": 4.68, "volume": 898223.0}, {"date": "2026-03-13", "close": 4.71, "volume": 975624.0}, {"date": "2026-03-16", "close": 5.2, "volume": 1233618.0}, {"date": "2026-03-17", "close": 5.53, "volume": 1312899.0}, {"date": "2026-03-18", "close": 4.985, "volume": 1297180.0}, {"date": "2026-03-19", "close": 4.95, "volume": 765996.0}, {"date": "2026-03-20", "close": 4.68, "volume": 1161119.0}, {"date": "2026-03-23", "close": 4.875, "volume": 936013.0}, {"date": "2026-03-24", "close": 4.77, "volume": 798441.0}, {"date": "2026-03-25", "close": 4.87, "volume": 1874937.0}, {"date": "2026-03-26", "close": 4.54, "volume": 898377.0}, {"date": "2026-03-27", "close": 4.31, "volume": 983981.0}, {"date": "2026-03-30", "close": 4.31, "volume": 679683.0}, {"date": "2026-03-31", "close": 4.43, "volume": 706792.0}, {"date": "2026-04-01", "close": 4.44, "volume": 603239.0}, {"date": "2026-04-02", "close": 4.29, "volume": 616180.0}, {"date": "2026-04-06", "close": 4.4, "volume": 553637.0}, {"date": "2026-04-07", "close": 4.27, "volume": 655560.0}, {"date": "2026-04-08", "close": 4.48, "volume": 605796.0}, {"date": "2026-04-09", "close": 4.58, "volume": 562626.0}, {"date": "2026-04-10", "close": 4.51, "volume": 705422.0}, {"date": "2026-04-13", "close": 4.63, "volume": 772581.0}, {"date": "2026-04-14", "close": 4.55, "volume": 816665.0}, {"date": "2026-04-15", "close": 4.59, "volume": 544996.0}, {"date": "2026-04-16", "close": 4.77, "volume": 911489.0}, {"date": "2026-04-17", "close": 4.92, "volume": 1070024.0}, {"date": "2026-04-20", "close": 4.87, "volume": 575626.0}, {"date": "2026-04-21", "close": 4.68, "volume": 602469.0}, {"date": "2026-04-22", "close": 4.92, "volume": 809737.0}, {"date": "2026-04-23", "close": 4.66, "volume": 706603.0}, {"date": "2026-04-24", "close": 4.62, "volume": 628160.0}, {"date": "2026-04-27", "close": 4.45, "volume": 763151.0}, {"date": "2026-04-28", "close": 4.3, "volume": 615242.0}, {"date": "2026-04-29", "close": 4.23, "volume": 692550.0}, {"date": "2026-04-30", "close": 4.61, "volume": 788678.0}, {"date": "2026-05-01", "close": 4.42, "volume": 636076.0}, {"date": "2026-05-04", "close": 4.49, "volume": 650088.0}, {"date": "2026-05-05", "close": 4.75, "volume": 754253.0}, {"date": "2026-05-06", "close": 4.97, "volume": 913579.0}, {"date": "2026-05-07", "close": 4.67, "volume": 1089133.0}, {"date": "2026-05-08", "close": 4.79, "volume": 1227569.0}, {"date": "2026-05-11", "close": 4.94, "volume": 1736784.0}, {"date": "2026-05-12", "close": 4.67, "volume": 1114427.0}, {"date": "2026-05-13", "close": 4.64, "volume": 1227967.0}, {"date": "2026-05-14", "close": 5.07, "volume": 1882338.0}, {"date": "2026-05-15", "close": 4.48, "volume": 1179108.0}, {"date": "2026-05-18", "close": 4.25, "volume": 968316.0}, {"date": "2026-05-19", "close": 4.07, "volume": 782065.0}, {"date": "2026-05-20", "close": 4.44, "volume": 1056807.0}, {"date": "2026-05-21", "close": 4.74, "volume": 916225.0}, {"date": "2026-05-22", "close": 4.58, "volume": 706629.0}, {"date": "2026-05-26", "close": 4.7, "volume": 1668204.0}, {"date": "2026-05-27", "close": 4.51, "volume": 818426.0}, {"date": "2026-05-28", "close": 4.55, "volume": 925632.0}, {"date": "2026-05-29", "close": 4.7, "volume": 1299543.0}, {"date": "2026-06-01", "close": 4.66, "volume": 870496.0}, {"date": "2026-06-02", "close": 4.49, "volume": 1164370.0}, {"date": "2026-06-03", "close": 4.22, "volume": 867919.0}, {"date": "2026-06-04", "close": 3.97, "volume": 777048.0}, {"date": "2026-06-05", "close": 3.69, "volume": 920328.0}, {"date": "2026-06-08", "close": 4.15, "volume": 1367249.0}, {"date": "2026-06-09", "close": 4.05, "volume": 899490.0}, {"date": "2026-06-10", "close": 3.85, "volume": 981341.0}, {"date": "2026-06-11", "close": 4.24, "volume": 715615.0}, {"date": "2026-06-12", "close": 4.28, "volume": 1198795.0}, {"date": "2026-06-15", "close": 4.82, "volume": 1012369.0}, {"date": "2026-06-16", "close": 4.83, "volume": 1433917.0}, {"date": "2026-06-17", "close": 4.63, "volume": 1418833.0}, {"date": "2026-06-18", "close": 4.41, "volume": 1486426.0}, {"date": "2026-06-22", "close": 4.27, "volume": 1426911.0}, {"date": "2026-06-23", "close": 4.12, "volume": 1523010.0}, {"date": "2026-06-24", "close": 3.665, "volume": 1532869.0}, {"date": "2026-06-25", "close": 3.54, "volume": 1114606.0}, {"date": "2026-06-26", "close": 3.96, "volume": 10227060.0}, {"date": "2026-06-29", "close": 4.25, "volume": 1420856.0}, {"date": "2026-06-30", "close": 4.22, "volume": 899285.0}, {"date": "2026-07-01", "close": 4.7, "volume": 3065431.0}, {"date": "2026-07-02", "close": 4.81, "volume": 2246124.0}, {"date": "2026-07-06", "close": 4.82, "volume": 1218738.0}, {"date": "2026-07-07", "close": 4.305, "volume": 1473276.0}, {"date": "2026-07-08", "close": 4.09, "volume": 1317293.0}, {"date": "2026-07-09", "close": 4.11, "volume": 856977.0}, {"date": "2026-07-10", "close": 4.29, "volume": 1104639.0}, {"date": "2026-07-13", "close": 4.11, "volume": 780310.0}, {"date": "2026-07-14", "close": 4.54, "volume": 1117894.0}, {"date": "2026-07-15", "close": 4.29, "volume": 709134.0}, {"date": "2026-07-16", "close": 4.24, "volume": 761485.0}, {"date": "2026-07-17", "close": 4.015, "volume": 1166277.0}, {"date": "2026-07-20", "close": 4.17, "volume": 1025878.0}, {"date": "2026-07-21", "close": 4.32, "volume": 1259323.0}, {"date": "2026-07-22", "close": 4.33, "volume": 693993.0}, {"date": "2026-07-23", "close": 4.26, "volume": 806855.0}, {"date": "2026-07-24", "close": 3.89, "volume": 783539.0}, {"date": "2026-07-27", "close": 4.09, "volume": 803191.0}, {"date": "2026-07-28", "close": 4.0, "volume": 914614.0}, {"date": "2026-07-29", "close": 3.8, "volume": 1163096.0}, {"date": "2026-07-30", "close": 4.115, "volume": 772358.0}, {"date": "2026-07-31", "close": 4.03, "volume": 864154.0}, {"date": "2026-08-03", "close": 4.07, "volume": 803595.0}, {"date": "2026-08-04", "close": 4.22, "volume": 931995.0}, {"date": "2026-08-05", "close": 4.23, "volume": 533001.0}, {"date": "2026-08-06", "close": 4.16, "volume": 459432.0}, {"date": "2026-08-07", "close": 4.33, "volume": 521795.0}, {"date": "2026-08-10", "close": 4.24, "volume": 743022.0}, {"date": "2026-08-11", "close": 4.28, "volume": 699472.0}, {"date": "2026-08-12", "close": 4.4, "volume": 1038611.0}, {"date": "2026-08-13", "close": 4.14, "volume": 1185637.0}, {"date": "2026-08-14", "close": 4.26, "volume": 1448985.0}, {"date": "2026-08-17", "close": 4.28, "volume": 1071067.0}, {"date": "2026-08-18", "close": 4.54, "volume": 1273085.0}, {"date": "2026-08-19", "close": 4.94, "volume": 1625330.0}, {"date": "2026-08-20", "close": 5.02, "volume": 1444952.0}, {"date": "2026-08-21", "close": 5.14, "volume": 1993017.0}, {"date": "2026-08-24", "close": 5.73, "volume": 4741005.0}, {"date": "2026-08-25", "close": 6.05, "volume": 2817782.0}, {"date": "2026-08-26", "close": 5.93, "volume": 1514384.0}, {"date": "2026-08-27", "close": 6.66, "volume": 3831810.0}, {"date": "2026-08-28", "close": 5.89, "volume": 4142047.0}, {"date": "2026-08-31", "close": 6.34, "volume": 2216729.0}, {"date": "2026-09-01", "close": 6.21, "volume": 1449325.0}, {"date": "2026-09-02", "close": 6.26, "volume": 2101282.0}, {"date": "2026-09-03", "close": 6.68, "volume": 2788351.0}, {"date": "2026-09-04", "close": 6.31, "volume": 1536689.0}, {"date": "2026-09-08", "close": 6.86, "volume": 2030191.0}, {"date": "2026-09-09", "close": 6.55, "volume": 1490459.0}, {"date": "2026-09-10", "close": 6.46, "volume": 1768923.0}, {"date": "2026-09-11", "close": 6.55, "volume": 2032513.0}, {"date": "2026-09-14", "close": 6.95, "volume": 1725050.0}, {"date": "2026-09-15", "close": 6.08, "volume": 2632156.0}, {"date": "2026-09-16", "close": 6.01, "volume": 1947971.0}, {"date": "2026-09-17", "close": 6.2, "volume": 1781067.0}, {"date": "2026-09-18", "close": 7.7, "volume": 6599831.0}, {"date": "2026-09-21", "close": 8.17, "volume": 3326737.0}, {"date": "2026-09-22", "close": 8.6, "volume": 2410724.0}, {"date": "2026-09-23", "close": 8.06, "volume": 2553535.0}, {"date": "2026-09-24", "close": 8.35, "volume": 1704576.0}, {"date": "2026-09-25", "close": 8.42, "volume": 2329312.0}, {"date": "2026-09-28", "close": 8.05, "volume": 1738337.0}, {"date": "2026-09-29", "close": 8.01, "volume": 1815643.0}, {"date": "2026-09-30", "close": 7.8, "volume": 1984681.0}, {"date": "2026-10-01", "close": 7.83, "volume": 1885440.0}, {"date": "2026-10-02", "close": 8.16, "volume": 3048494.0}, {"date": "2026-10-05", "close": 8.11, "volume": 2207817.0}, {"date": "2026-10-06", "close": 8.14, "volume": 2051702.0}, {"date": "2026-10-07", "close": 7.39, "volume": 3322736.0}, {"date": "2026-10-08", "close": 7.18, "volume": 2490309.0}, {"date": "2026-10-09", "close": 7.34, "volume": 1131473.0}, {"date": "2026-10-12", "close": 7.19, "volume": 1999347.0}, {"date": "2026-10-13", "close": 7.19, "volume": 917525.0}, {"date": "2026-10-14", "close": 6.79, "volume": 2163046.0}, {"date": "2026-10-15", "close": 7.15, "volume": 1815308.0}, {"date": "2026-10-16", "close": 6.91, "volume": 1485275.0}, {"date": "2026-10-19", "close": 6.81, "volume": 1234408.0}, {"date": "2026-10-20", "close": 7.01, "volume": 1197230.0}, {"date": "2026-10-21", "close": 7.55, "volume": 1717153.0}, {"date": "2026-10-22", "close": 6.99, "volume": 1506875.0}, {"date": "2026-10-23", "close": 6.8, "volume": 1075174.0}, {"date": "2026-10-26", "close": 6.61, "volume": 1193327.0}, {"date": "2026-10-27", "close": 6.97, "volume": 1415223.0}, {"date": "2026-10-28", "close": 7.27, "volume": 1155355.0}, {"date": "2026-10-29", "close": 6.94, "volume": 1195982.0}, {"date": "2026-10-30", "close": 6.35, "volume": 1804657.0}], "refreshing": true}