{"ticker": "GEOS", "overview": {"cik": "1001115", "ticker": "GEOS", "name": "GEOSPACE TECHNOLOGIES CORP", "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "sic": "3829", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001437749-26-026485", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001437749-26-026445", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001397", "price_sensitive": false}, {"form": "SD", "date": "2026-05-19", "title": "FORM SD", "accession": "0001437749-26-017786", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001050442-26-000015", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "FORM 10-Q", "accession": "0001437749-26-015836", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001437749-26-015666", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000533", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-06", "title": "FORM 8-K", "accession": "0001437749-26-011402", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001309", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001050442-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-12", "title": "FORM 10-Q", "accession": "0001437749-26-003977", "price_sensitive": true}, {"form": "4", "date": "2026-02-09", "title": "FORM 4", "accession": "0001437749-26-003437", "price_sensitive": false}, {"form": "4", "date": "2026-02-09", "title": "FORM 4", "accession": "0001437749-26-003435", "price_sensitive": false}, {"form": "4", "date": "2026-02-09", "title": "FORM 4", "accession": "0001437749-26-003433", "price_sensitive": false}, {"form": "4", "date": "2026-02-09", "title": "FORM 4", "accession": "0001437749-26-003431", "price_sensitive": false}, {"form": "4", "date": "2026-02-09", "title": "FORM 4", "accession": "0001437749-26-003430", "price_sensitive": false}, {"form": "4", "date": "2026-02-09", "title": "FORM 4", "accession": "0001437749-26-003429", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-02-09", "title": "FORM NT 10-Q", "accession": "0001437749-26-003426", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-05", "title": "FORM 8-K", "accession": "0001437749-26-003153", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-04", "title": "FORM 8-K", "accession": "0001437749-26-003016", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-01-30", "title": "Form SCHEDULE 13G", "accession": "0000102909-26-000214", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-12-23", "title": "FORM DEF 14A", "accession": "0001437749-25-038638", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-12-23", "title": "FORM DEFA14A", "accession": "0001437749-25-038639", "price_sensitive": false}, {"form": "4", "date": "2025-12-05", "title": "FORM 4", "accession": "0001437749-25-036999", "price_sensitive": false}]}, "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": "GEOS", "has_prices": true, "as_of": "2026-08-07", "last": 5.85, "prev_close": 6.82, "change": -0.9700000000000006, "change_pct": -0.14222873900293265, "session_volume": 439085.0, "vwap_5": 6.425614154150679, "vwap_20": 6.770605776751818, "vwap_60": 7.404097665139431, "vwap_250": 14.360256448058523, "high_52w": 28.41, "low_52w": 5.85, "avg_volume_20": 104834.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001050442-26-000031", "src": "13DG", "ticker": "GEOS", "cik": "1001115", "company": "GEOSPACE TECHNOLOGIES CORP", "company_raw": "GEOSPACE TECHNOLOGIES CORP", "who": "Disciplined Growth Investors Inc /MN", "who_key": "DISCIPLINED GROWTH INVESTORS INC /MN", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "DISCIPLINED GROWTH INVESTORS INC /MN raises a passive stake in GEOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1050442/0001050442-26-000031-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116138}, {"id": "13DG-0002100119-26-001397", "src": "13DG", "ticker": "GEOS", "cik": "1001115", "company": "GEOSPACE TECHNOLOGIES CORP", "company_raw": "GEOSPACE TECHNOLOGIES CORP", "who": "Geospace Technologies Corp", "who_key": "GEOSPACE TECHNOLOGIES CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "GEOSPACE TECHNOLOGIES CORP moves to a 4.61% passive stake in GEOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1001115/0002100119-26-001397-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136298}, {"id": "13DG-0001050442-26-000015", "src": "13DG", "ticker": "GEOS", "cik": "1001115", "company": "GEOSPACE TECHNOLOGIES CORP", "company_raw": "GEOSPACE TECHNOLOGIES CORP", "who": "Disciplined Growth Investors Inc /MN", "who_key": "DISCIPLINED GROWTH INVESTORS INC /MN", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "DISCIPLINED GROWTH INVESTORS INC /MN moves to a 8.5% passive stake in GEOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1050442/0001050442-26-000015-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}, {"id": "13DG-0002100119-26-000533", "src": "13DG", "ticker": "GEOS", "cik": "1001115", "company": "GEOSPACE TECHNOLOGIES CORP", "company_raw": "GEOSPACE TECHNOLOGIES CORP", "who": "Geospace Technologies Corp", "who_key": "GEOSPACE TECHNOLOGIES CORP", "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": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "GEOSPACE TECHNOLOGIES CORP crosses 5% of GEOS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1001115/0002100119-26-000533-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}], "recent_buys": [], "institutional": [{"id": "13DG-0001050442-26-000031", "src": "13DG", "ticker": "GEOS", "cik": "1001115", "company": "GEOSPACE TECHNOLOGIES CORP", "company_raw": "GEOSPACE TECHNOLOGIES CORP", "who": "Disciplined Growth Investors Inc /MN", "who_key": "DISCIPLINED GROWTH INVESTORS INC /MN", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "DISCIPLINED GROWTH INVESTORS INC /MN raises a passive stake in GEOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1050442/0001050442-26-000031-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116138}, {"id": "13DG-0002100119-26-001397", "src": "13DG", "ticker": "GEOS", "cik": "1001115", "company": "GEOSPACE TECHNOLOGIES CORP", "company_raw": "GEOSPACE TECHNOLOGIES CORP", "who": "Geospace Technologies Corp", "who_key": "GEOSPACE TECHNOLOGIES CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "GEOSPACE TECHNOLOGIES CORP moves to a 4.61% passive stake in GEOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1001115/0002100119-26-001397-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136298}, {"id": "13DG-0001050442-26-000015", "src": "13DG", "ticker": "GEOS", "cik": "1001115", "company": "GEOSPACE TECHNOLOGIES CORP", "company_raw": "GEOSPACE TECHNOLOGIES CORP", "who": "Disciplined Growth Investors Inc /MN", "who_key": "DISCIPLINED GROWTH INVESTORS INC /MN", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "DISCIPLINED GROWTH INVESTORS INC /MN moves to a 8.5% passive stake in GEOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1050442/0001050442-26-000015-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}, {"id": "13DG-0002100119-26-000533", "src": "13DG", "ticker": "GEOS", "cik": "1001115", "company": "GEOSPACE TECHNOLOGIES CORP", "company_raw": "GEOSPACE TECHNOLOGIES CORP", "who": "Geospace Technologies Corp", "who_key": "GEOSPACE TECHNOLOGIES CORP", "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": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "GEOSPACE TECHNOLOGIES CORP crosses 5% of GEOS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1001115/0002100119-26-000533-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}], "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": "Geospace Technologies Corporation - Common Stock", "new_value": "GEOSPACE TECHNOLOGIES CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001001115", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001001115", "applied": 1, "detected_at": "2026-10-24T19:04:45.952995"}]}, "key_people": [], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001437749-26-026485", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001437749-26-026445", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001397", "price_sensitive": false}, {"form": "SD", "date": "2026-05-19", "title": "FORM SD", "accession": "0001437749-26-017786", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001050442-26-000015", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "FORM 10-Q", "accession": "0001437749-26-015836", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001437749-26-015666", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000533", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-06", "title": "FORM 8-K", "accession": "0001437749-26-011402", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001309", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001050442-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-12", "title": "FORM 10-Q", "accession": "0001437749-26-003977", "price_sensitive": true}, {"form": "4", "date": "2026-02-09", "title": "FORM 4", "accession": "0001437749-26-003437", "price_sensitive": false}, {"form": "4", "date": "2026-02-09", "title": "FORM 4", "accession": "0001437749-26-003435", "price_sensitive": false}, {"form": "4", "date": "2026-02-09", "title": "FORM 4", "accession": "0001437749-26-003433", "price_sensitive": false}, {"form": "4", "date": "2026-02-09", "title": "FORM 4", "accession": "0001437749-26-003431", "price_sensitive": false}, {"form": "4", "date": "2026-02-09", "title": "FORM 4", "accession": "0001437749-26-003430", "price_sensitive": false}, {"form": "4", "date": "2026-02-09", "title": "FORM 4", "accession": "0001437749-26-003429", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-02-09", "title": "FORM NT 10-Q", "accession": "0001437749-26-003426", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-05", "title": "FORM 8-K", "accession": "0001437749-26-003153", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-04", "title": "FORM 8-K", "accession": "0001437749-26-003016", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-01-30", "title": "Form SCHEDULE 13G", "accession": "0000102909-26-000214", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-12-23", "title": "FORM DEF 14A", "accession": "0001437749-25-038638", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-12-23", "title": "FORM DEFA14A", "accession": "0001437749-25-038639", "price_sensitive": false}, {"form": "4", "date": "2025-12-05", "title": "FORM 4", "accession": "0001437749-25-036999", "price_sensitive": false}], "performance": {"ticker": "GEOS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 17.07, "volume": 71889.0}, {"date": "2016-08-09", "close": 17.21, "volume": 58239.0}, {"date": "2016-08-10", "close": 17.42, "volume": 44529.0}, {"date": "2016-08-11", "close": 17.46, "volume": 102847.0}, {"date": "2016-08-12", "close": 17.49, "volume": 56765.0}, {"date": "2016-08-15", "close": 18.2, "volume": 130275.0}, {"date": "2016-08-16", "close": 17.2, "volume": 119769.0}, {"date": "2016-08-17", "close": 16.96, "volume": 76640.0}, {"date": "2016-08-18", "close": 17.15, "volume": 65968.0}, {"date": "2016-08-19", "close": 17.25, "volume": 93533.0}, {"date": "2016-08-22", "close": 17.59, "volume": 162024.0}, {"date": "2016-08-23", "close": 18.21, "volume": 167017.0}, {"date": "2016-08-24", "close": 18.02, "volume": 173849.0}, {"date": "2016-08-25", "close": 18.1, "volume": 111309.0}, {"date": "2016-08-26", "close": 18.71, "volume": 51562.0}, {"date": "2016-08-29", "close": 18.85, "volume": 119417.0}, {"date": "2016-08-30", "close": 18.04, "volume": 58026.0}, {"date": "2016-08-31", "close": 17.67, "volume": 70028.0}, {"date": "2016-09-01", "close": 17.41, "volume": 72954.0}, {"date": "2016-09-02", "close": 18.2, "volume": 54126.0}, {"date": "2016-09-06", "close": 18.46, "volume": 65764.0}, {"date": "2016-09-07", "close": 17.96, "volume": 63207.0}, {"date": "2016-09-08", "close": 18.58, "volume": 57895.0}, {"date": "2016-09-09", "close": 17.39, "volume": 66734.0}, {"date": "2016-09-12", "close": 17.94, "volume": 42607.0}, {"date": "2016-09-13", "close": 17.12, "volume": 56445.0}, {"date": "2016-09-14", "close": 17.05, "volume": 35567.0}, {"date": "2016-09-15", "close": 17.44, "volume": 22982.0}, {"date": "2016-09-16", "close": 17.37, "volume": 82719.0}, {"date": "2016-09-19", "close": 17.0, "volume": 58288.0}, {"date": "2016-09-20", "close": 16.85, "volume": 42838.0}, {"date": "2016-09-21", "close": 17.675, "volume": 59358.0}, {"date": "2016-09-22", "close": 18.46, "volume": 58960.0}, {"date": "2016-09-23", "close": 18.14, "volume": 43800.0}, {"date": "2016-09-26", "close": 18.61, "volume": 74415.0}, {"date": "2016-09-27", "close": 18.66, "volume": 55343.0}, {"date": "2016-09-28", "close": 19.09, "volume": 79578.0}, {"date": "2016-09-29", "close": 19.38, "volume": 43132.0}, {"date": "2016-09-30", "close": 19.48, "volume": 76174.0}, {"date": "2016-10-03", "close": 19.24, "volume": 51967.0}, {"date": "2016-10-04", "close": 19.37, "volume": 38088.0}, {"date": "2016-10-05", "close": 20.18, "volume": 62177.0}, {"date": "2016-10-06", "close": 19.72, "volume": 51712.0}, {"date": "2016-10-07", "close": 19.31, "volume": 56349.0}, {"date": "2016-10-10", "close": 19.48, "volume": 54891.0}, {"date": "2016-10-11", "close": 18.96, "volume": 36565.0}, {"date": "2016-10-12", "close": 18.92, "volume": 31535.0}, {"date": "2016-10-13", "close": 17.73, "volume": 102465.0}, {"date": "2016-10-14", "close": 17.45, "volume": 40059.0}, {"date": "2016-10-17", "close": 17.4, "volume": 36117.0}, {"date": "2016-10-18", "close": 17.46, "volume": 41286.0}, {"date": "2016-10-19", "close": 17.67, "volume": 45107.0}, {"date": "2016-10-20", "close": 17.59, "volume": 38036.0}, {"date": "2016-10-21", "close": 17.62, "volume": 45611.0}, {"date": "2016-10-24", "close": 18.37, "volume": 44462.0}, {"date": "2016-10-25", "close": 18.3, "volume": 36312.0}, {"date": "2016-10-26", "close": 18.29, "volume": 40453.0}, {"date": "2016-10-27", "close": 18.74, "volume": 26954.0}, {"date": "2016-10-28", "close": 18.57, "volume": 48922.0}, {"date": "2016-10-31", "close": 18.43, "volume": 45761.0}, {"date": "2016-11-01", "close": 18.28, "volume": 48446.0}, {"date": "2016-11-02", "close": 18.23, "volume": 71486.0}, {"date": "2016-11-03", "close": 18.47, "volume": 46325.0}, {"date": "2016-11-04", "close": 18.55, "volume": 37293.0}, {"date": "2016-11-07", "close": 19.33, "volume": 102278.0}, {"date": "2016-11-08", "close": 19.41, "volume": 33279.0}, {"date": "2016-11-09", "close": 20.87, "volume": 83390.0}, {"date": "2016-11-10", "close": 21.86, "volume": 140337.0}, {"date": "2016-11-11", "close": 21.91, "volume": 110762.0}, {"date": "2016-11-14", "close": 21.79, "volume": 87280.0}, {"date": "2016-11-15", "close": 21.65, "volume": 75323.0}, {"date": "2016-11-16", "close": 21.42, "volume": 116931.0}, {"date": "2016-11-17", "close": 19.52, "volume": 92116.0}, {"date": "2016-11-18", "close": 21.33, "volume": 81242.0}, {"date": "2016-11-21", "close": 21.05, "volume": 79551.0}, {"date": "2016-11-22", "close": 21.25, "volume": 129516.0}, {"date": "2016-11-23", "close": 21.13, "volume": 65154.0}, {"date": "2016-11-25", "close": 21.25, "volume": 28271.0}, {"date": "2016-11-28", "close": 20.79, "volume": 49633.0}, {"date": "2016-11-29", "close": 20.26, "volume": 57638.0}, {"date": "2016-11-30", "close": 21.17, "volume": 91085.0}, {"date": "2016-12-01", "close": 20.85, "volume": 65913.0}, {"date": "2016-12-02", "close": 20.45, "volume": 43137.0}, {"date": "2016-12-05", "close": 21.98, "volume": 134912.0}, {"date": "2016-12-06", "close": 22.09, "volume": 55738.0}, {"date": "2016-12-07", "close": 22.06, "volume": 43693.0}, {"date": "2016-12-08", "close": 22.03, "volume": 61228.0}, {"date": "2016-12-09", "close": 21.98, "volume": 63601.0}, {"date": "2016-12-12", "close": 21.96, "volume": 76213.0}, {"date": "2016-12-13", "close": 21.99, "volume": 83217.0}, {"date": "2016-12-14", "close": 21.8, "volume": 54474.0}, {"date": "2016-12-15", "close": 22.19, "volume": 50268.0}, {"date": "2016-12-16", "close": 22.5, "volume": 279126.0}, {"date": "2016-12-19", "close": 21.9, "volume": 72397.0}, {"date": "2016-12-20", "close": 22.41, "volume": 60128.0}, {"date": "2016-12-21", "close": 22.64, "volume": 36715.0}, {"date": "2016-12-22", "close": 22.41, "volume": 37747.0}, {"date": "2016-12-23", "close": 22.06, "volume": 21129.0}, {"date": "2016-12-27", "close": 22.14, "volume": 50919.0}, {"date": "2016-12-28", "close": 20.13, "volume": 119152.0}, {"date": "2016-12-29", "close": 20.86, "volume": 90035.0}, {"date": "2016-12-30", "close": 20.36, "volume": 132886.0}, {"date": "2017-01-03", "close": 21.72, "volume": 80856.0}, {"date": "2017-01-04", "close": 22.96, "volume": 65070.0}, {"date": "2017-01-05", "close": 23.9, "volume": 87673.0}, {"date": "2017-01-06", "close": 23.44, "volume": 42377.0}, {"date": "2017-01-09", "close": 22.79, "volume": 38417.0}, {"date": "2017-01-10", "close": 22.04, "volume": 55613.0}, {"date": "2017-01-11", "close": 22.28, "volume": 28231.0}, {"date": "2017-01-12", "close": 21.69, "volume": 24067.0}, {"date": "2017-01-13", "close": 21.59, "volume": 17715.0}, {"date": "2017-01-17", "close": 21.56, "volume": 38121.0}, {"date": "2017-01-18", "close": 21.39, "volume": 17495.0}, {"date": "2017-01-19", "close": 20.92, "volume": 35826.0}, {"date": "2017-01-20", "close": 21.07, "volume": 29231.0}, {"date": "2017-01-23", "close": 20.85, "volume": 24035.0}, {"date": "2017-01-24", "close": 21.93, "volume": 30357.0}, {"date": "2017-01-25", "close": 22.86, "volume": 34225.0}, {"date": "2017-01-26", "close": 22.89, "volume": 28851.0}, {"date": "2017-01-27", "close": 23.06, "volume": 21647.0}, {"date": "2017-01-30", "close": 22.74, "volume": 42341.0}, {"date": "2017-01-31", "close": 23.34, "volume": 42193.0}, {"date": "2017-02-01", "close": 23.17, "volume": 56422.0}, {"date": "2017-02-02", "close": 22.88, "volume": 40669.0}, {"date": "2017-02-03", "close": 23.01, "volume": 41281.0}, {"date": "2017-02-06", "close": 22.87, "volume": 43019.0}, {"date": "2017-02-07", "close": 21.77, "volume": 44953.0}, {"date": "2017-02-08", "close": 20.91, "volume": 116401.0}, {"date": "2017-02-09", "close": 19.53, "volume": 122974.0}, {"date": "2017-02-10", "close": 20.67, "volume": 52858.0}, {"date": "2017-02-13", "close": 20.36, "volume": 47580.0}, {"date": "2017-02-14", "close": 19.26, "volume": 67848.0}, {"date": "2017-02-15", "close": 19.35, "volume": 26951.0}, {"date": "2017-02-16", "close": 19.19, "volume": 36091.0}, {"date": "2017-02-17", "close": 18.88, "volume": 60754.0}, {"date": "2017-02-21", "close": 18.93, "volume": 41080.0}, {"date": "2017-02-22", "close": 17.99, "volume": 56800.0}, {"date": "2017-02-23", "close": 17.86, "volume": 30842.0}, {"date": "2017-02-24", "close": 17.76, "volume": 41588.0}, {"date": "2017-02-27", "close": 17.62, "volume": 59823.0}, {"date": "2017-02-28", "close": 16.51, "volume": 71723.0}, {"date": "2017-03-01", "close": 16.64, "volume": 69274.0}, {"date": "2017-03-02", "close": 15.9, "volume": 47655.0}, {"date": "2017-03-03", "close": 15.49, "volume": 70667.0}, {"date": "2017-03-06", "close": 15.21, "volume": 72295.0}, {"date": "2017-03-07", "close": 14.71, "volume": 45806.0}, {"date": "2017-03-08", "close": 14.33, "volume": 45822.0}, {"date": "2017-03-09", "close": 14.08, "volume": 50064.0}, {"date": "2017-03-10", "close": 14.57, "volume": 68937.0}, {"date": "2017-03-13", "close": 14.69, "volume": 51018.0}, {"date": "2017-03-14", "close": 14.79, "volume": 72873.0}, {"date": "2017-03-15", "close": 15.5, "volume": 73604.0}, {"date": "2017-03-16", "close": 15.56, "volume": 51295.0}, {"date": "2017-03-17", "close": 15.61, "volume": 175020.0}, {"date": "2017-03-20", "close": 15.6, "volume": 54833.0}, {"date": "2017-03-21", "close": 15.07, "volume": 35326.0}, {"date": "2017-03-22", "close": 14.42, "volume": 49463.0}, {"date": "2017-03-23", "close": 14.92, "volume": 32421.0}, {"date": "2017-03-24", "close": 15.09, "volume": 37909.0}, {"date": "2017-03-27", "close": 15.11, "volume": 53072.0}, {"date": "2017-03-28", "close": 15.64, "volume": 53369.0}, {"date": "2017-03-29", "close": 15.99, "volume": 64177.0}, {"date": "2017-03-30", "close": 16.06, "volume": 68850.0}, {"date": "2017-03-31", "close": 16.23, "volume": 58402.0}, {"date": "2017-04-03", "close": 15.28, "volume": 44920.0}, {"date": "2017-04-04", "close": 15.3, "volume": 35597.0}, {"date": "2017-04-05", "close": 14.6, "volume": 53879.0}, {"date": "2017-04-06", "close": 15.52, "volume": 41212.0}, {"date": "2017-04-07", "close": 15.29, "volume": 31342.0}, {"date": "2017-04-10", "close": 15.22, "volume": 30660.0}, {"date": "2017-04-11", "close": 15.34, "volume": 34896.0}, {"date": "2017-04-12", "close": 15.05, "volume": 19207.0}, {"date": "2017-04-13", "close": 14.95, "volume": 32713.0}, {"date": "2017-04-17", "close": 15.51, "volume": 48340.0}, {"date": "2017-04-18", "close": 15.3, "volume": 23116.0}, {"date": "2017-04-19", "close": 15.33, "volume": 44228.0}, {"date": "2017-04-20", "close": 15.08, "volume": 44352.0}, {"date": "2017-04-21", "close": 15.28, "volume": 43395.0}, {"date": "2017-04-24", "close": 15.85, "volume": 39461.0}, {"date": "2017-04-25", "close": 16.61, "volume": 33601.0}, {"date": "2017-04-26", "close": 16.84, "volume": 53080.0}, {"date": "2017-04-27", "close": 16.59, "volume": 34614.0}, {"date": "2017-04-28", "close": 16.54, "volume": 38151.0}, {"date": "2017-05-01", "close": 16.39, "volume": 27747.0}, {"date": "2017-05-02", "close": 15.48, "volume": 59671.0}, {"date": "2017-05-03", "close": 15.46, "volume": 70898.0}, {"date": "2017-05-04", "close": 14.8, "volume": 83511.0}, {"date": "2017-05-05", "close": 15.7, "volume": 45979.0}, {"date": "2017-05-08", "close": 16.89, "volume": 55802.0}, {"date": "2017-05-09", "close": 16.42, "volume": 39534.0}, {"date": "2017-05-10", "close": 16.47, "volume": 44151.0}, {"date": "2017-05-11", "close": 15.83, "volume": 21927.0}, {"date": "2017-05-12", "close": 15.63, "volume": 26165.0}, {"date": "2017-05-15", "close": 15.39, "volume": 27669.0}, {"date": "2017-05-16", "close": 15.19, "volume": 29769.0}, {"date": "2017-05-17", "close": 15.03, "volume": 46841.0}, {"date": "2017-05-18", "close": 15.1, "volume": 48556.0}, {"date": "2017-05-19", "close": 15.33, "volume": 36099.0}, {"date": "2017-05-22", "close": 15.26, "volume": 36812.0}, {"date": "2017-05-23", "close": 15.84, "volume": 31140.0}, {"date": "2017-05-24", "close": 15.67, "volume": 23611.0}, {"date": "2017-05-25", "close": 15.53, "volume": 33534.0}, {"date": "2017-05-26", "close": 15.38, "volume": 26276.0}, {"date": "2017-05-30", "close": 15.39, "volume": 30718.0}, {"date": "2017-05-31", "close": 14.99, "volume": 29411.0}, {"date": "2017-06-01", "close": 15.73, "volume": 39257.0}, {"date": "2017-06-02", "close": 15.76, "volume": 54423.0}, {"date": "2017-06-05", "close": 15.67, "volume": 22188.0}, {"date": "2017-06-06", "close": 15.76, "volume": 29358.0}, {"date": "2017-06-07", "close": 15.23, "volume": 25089.0}, {"date": "2017-06-08", "close": 15.41, "volume": 37880.0}, {"date": "2017-06-09", "close": 15.81, "volume": 69030.0}, {"date": "2017-06-12", "close": 15.35, "volume": 51565.0}, {"date": "2017-06-13", "close": 15.83, "volume": 35589.0}, {"date": "2017-06-14", "close": 15.39, "volume": 25988.0}, {"date": "2017-06-15", "close": 15.14, "volume": 35886.0}, {"date": "2017-06-16", "close": 15.43, "volume": 72342.0}, {"date": "2017-06-19", "close": 15.53, "volume": 66627.0}, {"date": "2017-06-20", "close": 15.05, "volume": 29587.0}, {"date": "2017-06-21", "close": 14.45, "volume": 50192.0}, {"date": "2017-06-22", "close": 14.54, "volume": 44462.0}, {"date": "2017-06-23", "close": 14.31, "volume": 86487.0}, {"date": "2017-06-26", "close": 13.95, "volume": 55165.0}, {"date": "2017-06-27", "close": 13.95, "volume": 22381.0}, {"date": "2017-06-28", "close": 13.95, "volume": 48902.0}, {"date": "2017-06-29", "close": 13.65, "volume": 38832.0}, {"date": "2017-06-30", "close": 13.83, "volume": 50937.0}, {"date": "2017-07-03", "close": 13.61, "volume": 49801.0}, {"date": "2017-07-05", "close": 13.23, "volume": 53233.0}, {"date": "2017-07-06", "close": 13.38, "volume": 64542.0}, {"date": "2017-07-07", "close": 13.48, "volume": 41848.0}, {"date": "2017-07-10", "close": 13.8, "volume": 43769.0}, {"date": "2017-07-11", "close": 13.76, "volume": 50113.0}, {"date": "2017-07-12", "close": 13.75, "volume": 50623.0}, {"date": "2017-07-13", "close": 14.06, "volume": 32429.0}, {"date": "2017-07-14", "close": 13.97, "volume": 60527.0}, {"date": "2017-07-17", "close": 13.81, "volume": 58379.0}, {"date": "2017-07-18", "close": 13.89, "volume": 27898.0}, {"date": "2017-07-19", "close": 14.23, "volume": 58470.0}, {"date": "2017-07-20", "close": 14.02, "volume": 34646.0}, {"date": "2017-07-21", "close": 14.04, "volume": 118344.0}, {"date": "2017-07-24", "close": 13.72, "volume": 43720.0}, {"date": "2017-07-25", "close": 14.08, "volume": 87960.0}, {"date": "2017-07-26", "close": 14.8, "volume": 71015.0}, {"date": "2017-07-27", "close": 14.67, "volume": 28373.0}, {"date": "2017-07-28", "close": 15.3, "volume": 46407.0}, {"date": "2017-07-31", "close": 15.39, "volume": 40451.0}, {"date": "2017-08-01", "close": 15.04, "volume": 27225.0}, {"date": "2017-08-02", "close": 14.69, "volume": 18362.0}, {"date": "2017-08-03", "close": 15.05, "volume": 34408.0}, {"date": "2017-08-04", "close": 15.56, "volume": 38081.0}, {"date": "2017-08-07", "close": 15.48, "volume": 63694.0}, {"date": "2017-08-08", "close": 15.16, "volume": 41978.0}, {"date": "2017-08-09", "close": 15.28, "volume": 45353.0}, {"date": "2017-08-10", "close": 15.21, "volume": 34543.0}, {"date": "2017-08-11", "close": 14.79, "volume": 39980.0}, {"date": "2017-08-14", "close": 15.04, "volume": 38939.0}, {"date": "2017-08-15", "close": 15.39, "volume": 35807.0}, {"date": "2017-08-16", "close": 14.94, "volume": 31664.0}, {"date": "2017-08-17", "close": 15.49, "volume": 48091.0}, {"date": "2017-08-18", "close": 15.26, "volume": 62743.0}, {"date": "2017-08-21", "close": 14.87, "volume": 33604.0}, {"date": "2017-08-22", "close": 15.26, "volume": 55981.0}, {"date": "2017-08-23", "close": 15.4, "volume": 44909.0}, {"date": "2017-08-24", "close": 15.49, "volume": 22535.0}, {"date": "2017-08-25", "close": 15.51, "volume": 30776.0}, {"date": "2017-08-28", "close": 15.38, "volume": 35787.0}, {"date": "2017-08-29", "close": 15.44, "volume": 32101.0}, {"date": "2017-08-30", "close": 15.13, "volume": 32112.0}, {"date": "2017-08-31", "close": 15.09, "volume": 50741.0}, {"date": "2017-09-01", "close": 14.85, "volume": 39656.0}, {"date": "2017-09-05", "close": 15.07, "volume": 49461.0}, {"date": "2017-09-06", "close": 15.0, "volume": 68325.0}, {"date": "2017-09-07", "close": 15.16, "volume": 64493.0}, {"date": "2017-09-08", "close": 14.91, "volume": 43733.0}, {"date": "2017-09-11", "close": 14.77, "volume": 59906.0}, {"date": "2017-09-12", "close": 15.02, "volume": 61723.0}, {"date": "2017-09-13", "close": 15.63, "volume": 48100.0}, {"date": "2017-09-14", "close": 16.39, "volume": 66472.0}, {"date": "2017-09-15", "close": 16.82, "volume": 156978.0}, {"date": "2017-09-18", "close": 17.04, "volume": 51268.0}, {"date": "2017-09-19", "close": 17.12, "volume": 48725.0}, {"date": "2017-09-20", "close": 17.45, "volume": 37931.0}, {"date": "2017-09-21", "close": 17.25, "volume": 29870.0}, {"date": "2017-09-22", "close": 16.91, "volume": 34379.0}, {"date": "2017-09-25", "close": 17.3, "volume": 31041.0}, {"date": "2017-09-26", "close": 17.2, "volume": 29159.0}, {"date": "2017-09-27", "close": 17.73, "volume": 47870.0}, {"date": "2017-09-28", "close": 17.74, "volume": 31551.0}, {"date": "2017-09-29", "close": 17.82, "volume": 38016.0}, {"date": "2017-10-02", "close": 18.13, "volume": 61127.0}, {"date": "2017-10-03", "close": 17.85, "volume": 53109.0}, {"date": "2017-10-04", "close": 17.47, "volume": 24048.0}, {"date": "2017-10-05", "close": 17.56, "volume": 29986.0}, {"date": "2017-10-06", "close": 17.0, "volume": 28396.0}, {"date": "2017-10-09", "close": 16.96, "volume": 27691.0}, {"date": "2017-10-10", "close": 16.74, "volume": 41402.0}, {"date": "2017-10-11", "close": 16.78, "volume": 31416.0}, {"date": "2017-10-12", "close": 17.0, "volume": 24017.0}, {"date": "2017-10-13", "close": 17.52, "volume": 33892.0}, {"date": "2017-10-16", "close": 17.48, "volume": 35511.0}, {"date": "2017-10-17", "close": 17.33, "volume": 14358.0}, {"date": "2017-10-18", "close": 17.29, "volume": 21778.0}, {"date": "2017-10-19", "close": 16.7, "volume": 17667.0}, {"date": "2017-10-20", "close": 16.6, "volume": 18689.0}, {"date": "2017-10-23", "close": 15.22, "volume": 54645.0}, {"date": "2017-10-24", "close": 15.75, "volume": 36415.0}, {"date": "2017-10-25", "close": 15.745, "volume": 29291.0}, {"date": "2017-10-26", "close": 16.23, "volume": 18910.0}, {"date": "2017-10-27", "close": 16.19, "volume": 35162.0}, {"date": "2017-10-30", "close": 15.39, "volume": 21888.0}, {"date": "2017-10-31", "close": 15.02, "volume": 52396.0}, {"date": "2017-11-01", "close": 14.86, "volume": 28509.0}, {"date": "2017-11-02", "close": 14.89, "volume": 26572.0}, {"date": "2017-11-03", "close": 15.61, "volume": 34237.0}, {"date": "2017-11-06", "close": 15.54, "volume": 22316.0}, {"date": "2017-11-07", "close": 15.25, "volume": 22216.0}, {"date": "2017-11-08", "close": 15.17, "volume": 19229.0}, {"date": "2017-11-09", "close": 15.0, "volume": 15454.0}, {"date": "2017-11-10", "close": 14.75, "volume": 18047.0}, {"date": "2017-11-13", "close": 15.11, "volume": 26151.0}, {"date": "2017-11-14", "close": 15.02, "volume": 30341.0}, {"date": "2017-11-15", "close": 15.08, "volume": 21951.0}, {"date": "2017-11-16", "close": 15.54, "volume": 22977.0}, {"date": "2017-11-17", "close": 15.8, "volume": 24164.0}, {"date": "2017-11-20", "close": 16.58, "volume": 36656.0}, {"date": "2017-11-21", "close": 16.77, "volume": 81744.0}, {"date": "2017-11-22", "close": 16.76, "volume": 91079.0}, {"date": "2017-11-24", "close": 16.59, "volume": 27336.0}, {"date": "2017-11-27", "close": 16.88, "volume": 37371.0}, {"date": "2017-11-28", "close": 16.43, "volume": 50248.0}, {"date": "2017-11-29", "close": 15.89, "volume": 45848.0}, {"date": "2017-11-30", "close": 14.64, "volume": 39058.0}, {"date": "2017-12-01", "close": 16.39, "volume": 100586.0}, {"date": "2017-12-04", "close": 15.72, "volume": 34790.0}, {"date": "2017-12-05", "close": 15.43, "volume": 53929.0}, {"date": "2017-12-06", "close": 15.04, "volume": 32577.0}, {"date": "2017-12-07", "close": 14.84, "volume": 29189.0}, {"date": "2017-12-08", "close": 14.53, "volume": 21834.0}, {"date": "2017-12-11", "close": 14.1, "volume": 32146.0}, {"date": "2017-12-12", "close": 13.78, "volume": 34483.0}, {"date": "2017-12-13", "close": 13.61, "volume": 37927.0}, {"date": "2017-12-14", "close": 12.29, "volume": 109229.0}, {"date": "2017-12-15", "close": 12.12, "volume": 301116.0}, {"date": "2017-12-18", "close": 12.59, "volume": 87373.0}, {"date": "2017-12-19", "close": 13.27, "volume": 61735.0}, {"date": "2017-12-20", "close": 13.63, "volume": 35042.0}, {"date": "2017-12-21", "close": 14.54, "volume": 35504.0}, {"date": "2017-12-22", "close": 13.16, "volume": 39058.0}, {"date": "2017-12-26", "close": 13.28, "volume": 44904.0}, {"date": "2017-12-27", "close": 12.97, "volume": 163449.0}, {"date": "2017-12-28", "close": 12.75, "volume": 202912.0}, {"date": "2017-12-29", "close": 12.97, "volume": 144355.0}, {"date": "2018-01-02", "close": 13.505, "volume": 36922.0}, {"date": "2018-01-03", "close": 13.67, "volume": 31868.0}, {"date": "2018-01-04", "close": 14.37, "volume": 76767.0}, {"date": "2018-01-05", "close": 14.52, "volume": 34399.0}, {"date": "2018-01-08", "close": 14.48, "volume": 16367.0}, {"date": "2018-01-09", "close": 14.28, "volume": 146901.0}, {"date": "2018-01-10", "close": 14.34, "volume": 21963.0}, {"date": "2018-01-11", "close": 15.39, "volume": 44803.0}, {"date": "2018-01-12", "close": 15.19, "volume": 39592.0}, {"date": "2018-01-16", "close": 15.47, "volume": 52354.0}, {"date": "2018-01-17", "close": 15.12, "volume": 35622.0}, {"date": "2018-01-18", "close": 14.96, "volume": 32614.0}, {"date": "2018-01-19", "close": 15.0, "volume": 28016.0}, {"date": "2018-01-22", "close": 14.86, "volume": 27154.0}, {"date": "2018-01-23", "close": 14.68, "volume": 45823.0}, {"date": "2018-01-24", "close": 14.73, "volume": 32773.0}, {"date": "2018-01-25", "close": 14.09, "volume": 35166.0}, {"date": "2018-01-26", "close": 14.43, "volume": 26180.0}, {"date": "2018-01-29", "close": 14.27, "volume": 16174.0}, {"date": "2018-01-30", "close": 13.93, "volume": 35347.0}, {"date": "2018-01-31", "close": 13.76, "volume": 96364.0}, {"date": "2018-02-01", "close": 14.05, "volume": 27698.0}, {"date": "2018-02-02", "close": 13.74, "volume": 56367.0}, {"date": "2018-02-05", "close": 13.23, "volume": 57312.0}, {"date": "2018-02-06", "close": 13.3, "volume": 147413.0}, {"date": "2018-02-07", "close": 12.48, "volume": 97393.0}, {"date": "2018-02-08", "close": 12.12, "volume": 59980.0}, {"date": "2018-02-09", "close": 12.25, "volume": 91145.0}, {"date": "2018-02-12", "close": 12.16, "volume": 49274.0}, {"date": "2018-02-13", "close": 12.0, "volume": 53068.0}, {"date": "2018-02-14", "close": 11.81, "volume": 77318.0}, {"date": "2018-02-15", "close": 11.74, "volume": 59116.0}, {"date": "2018-02-16", "close": 11.6, "volume": 48179.0}, {"date": "2018-02-20", "close": 11.56, "volume": 28312.0}, {"date": "2018-02-21", "close": 11.34, "volume": 33302.0}, {"date": "2018-02-22", "close": 11.84, "volume": 34819.0}, {"date": "2018-02-23", "close": 11.14, "volume": 81347.0}, {"date": "2018-02-26", "close": 11.08, "volume": 45833.0}, {"date": "2018-02-27", "close": 10.85, "volume": 98569.0}, {"date": "2018-02-28", "close": 10.23, "volume": 85439.0}, {"date": "2018-03-01", "close": 10.15, "volume": 87585.0}, {"date": "2018-03-02", "close": 10.38, "volume": 97132.0}, {"date": "2018-03-05", "close": 10.6, "volume": 59849.0}, {"date": "2018-03-06", "close": 10.51, "volume": 29568.0}, {"date": "2018-03-07", "close": 10.62, "volume": 48091.0}, {"date": "2018-03-08", "close": 10.84, "volume": 39964.0}, {"date": "2018-03-09", "close": 10.82, "volume": 66307.0}, {"date": "2018-03-12", "close": 10.67, "volume": 44540.0}, {"date": "2018-03-13", "close": 10.61, "volume": 47806.0}, {"date": "2018-03-14", "close": 10.14, "volume": 95596.0}, {"date": "2018-03-15", "close": 9.68, "volume": 89055.0}, {"date": "2018-03-16", "close": 9.51, "volume": 245187.0}, {"date": "2018-03-19", "close": 10.14, "volume": 100956.0}, {"date": "2018-03-20", "close": 9.81, "volume": 56507.0}, {"date": "2018-03-21", "close": 10.16, "volume": 83485.0}, {"date": "2018-03-22", "close": 10.2, "volume": 72391.0}, {"date": "2018-03-23", "close": 9.96, "volume": 98142.0}, {"date": "2018-03-26", "close": 10.05, "volume": 52485.0}, {"date": "2018-03-27", "close": 9.96, "volume": 62758.0}, {"date": "2018-03-28", "close": 9.67, "volume": 48447.0}, {"date": "2018-03-29", "close": 9.87, "volume": 43800.0}, {"date": "2018-04-02", "close": 9.78, "volume": 51846.0}, {"date": "2018-04-03", "close": 9.8, "volume": 142367.0}, {"date": "2018-04-04", "close": 9.85, "volume": 84741.0}, {"date": "2018-04-05", "close": 9.91, "volume": 44647.0}, {"date": "2018-04-06", "close": 9.9, "volume": 58319.0}, {"date": "2018-04-09", "close": 10.11, "volume": 59662.0}, {"date": "2018-04-10", "close": 10.36, "volume": 61753.0}, {"date": "2018-04-11", "close": 10.61, "volume": 53062.0}, {"date": "2018-04-12", "close": 10.63, "volume": 32066.0}, {"date": "2018-04-13", "close": 10.67, "volume": 32670.0}, {"date": "2018-04-16", "close": 10.43, "volume": 47028.0}, {"date": "2018-04-17", "close": 10.54, "volume": 51276.0}, {"date": "2018-04-18", "close": 10.49, "volume": 77677.0}, {"date": "2018-04-19", "close": 10.74, "volume": 106208.0}, {"date": "2018-04-20", "close": 11.03, "volume": 33711.0}, {"date": "2018-04-23", "close": 10.46, "volume": 60259.0}, {"date": "2018-04-24", "close": 10.83, "volume": 37531.0}, {"date": "2018-04-25", "close": 10.45, "volume": 80916.0}, {"date": "2018-04-26", "close": 10.5, "volume": 153035.0}, {"date": "2018-04-27", "close": 10.62, "volume": 83485.0}, {"date": "2018-04-30", "close": 10.54, "volume": 99012.0}, {"date": "2018-05-01", "close": 10.63, "volume": 115506.0}, {"date": "2018-05-02", "close": 10.48, "volume": 109896.0}, {"date": "2018-05-03", "close": 10.08, "volume": 69551.0}, {"date": "2018-05-04", "close": 11.24, "volume": 402855.0}, {"date": "2018-05-07", "close": 11.32, "volume": 178778.0}, {"date": "2018-05-08", "close": 11.12, "volume": 227707.0}, {"date": "2018-05-09", "close": 10.98, "volume": 117530.0}, {"date": "2018-05-10", "close": 10.92, "volume": 141175.0}, {"date": "2018-05-11", "close": 10.94, "volume": 101426.0}, {"date": "2018-05-14", "close": 11.19, "volume": 225343.0}, {"date": "2018-05-15", "close": 11.2, "volume": 188943.0}, {"date": "2018-05-16", "close": 11.63, "volume": 237124.0}, {"date": "2018-05-17", "close": 12.42, "volume": 342650.0}, {"date": "2018-05-18", "close": 12.75, "volume": 343706.0}, {"date": "2018-05-21", "close": 12.2, "volume": 214562.0}, {"date": "2018-05-22", "close": 11.96, "volume": 96937.0}, {"date": "2018-05-23", "close": 11.6, "volume": 168166.0}, {"date": "2018-05-24", "close": 11.24, "volume": 87670.0}, {"date": "2018-05-25", "close": 11.06, "volume": 80864.0}, {"date": "2018-05-29", "close": 10.96, "volume": 118871.0}, {"date": "2018-05-30", "close": 11.35, "volume": 163373.0}, {"date": "2018-05-31", "close": 11.09, "volume": 153933.0}, {"date": "2018-06-01", "close": 11.21, "volume": 115755.0}, {"date": "2018-06-04", "close": 11.2, "volume": 126591.0}, {"date": "2018-06-05", "close": 11.99, "volume": 120770.0}, {"date": "2018-06-06", "close": 12.01, "volume": 103578.0}, {"date": "2018-06-07", "close": 12.91, "volume": 142054.0}, {"date": "2018-06-08", "close": 12.53, "volume": 87705.0}, {"date": "2018-06-11", "close": 12.88, "volume": 96835.0}, {"date": "2018-06-12", "close": 12.47, "volume": 127578.0}, {"date": "2018-06-13", "close": 12.85, "volume": 132835.0}, {"date": "2018-06-14", "close": 12.79, "volume": 115758.0}, {"date": "2018-06-15", "close": 13.34, "volume": 190843.0}, {"date": "2018-06-18", "close": 13.31, "volume": 128774.0}, {"date": "2018-06-19", "close": 13.85, "volume": 108464.0}, {"date": "2018-06-20", "close": 13.5, "volume": 250258.0}, {"date": "2018-06-21", "close": 13.6, "volume": 182176.0}, {"date": "2018-06-22", "close": 13.37, "volume": 1572199.0}, {"date": "2018-06-25", "close": 13.62, "volume": 139545.0}, {"date": "2018-06-26", "close": 14.45, "volume": 132617.0}, {"date": "2018-06-27", "close": 14.35, "volume": 103743.0}, {"date": "2018-06-28", "close": 14.28, "volume": 99969.0}, {"date": "2018-06-29", "close": 14.06, "volume": 86460.0}, {"date": "2018-07-02", "close": 14.44, "volume": 98875.0}, {"date": "2018-07-03", "close": 14.53, "volume": 76733.0}, {"date": "2018-07-05", "close": 14.23, "volume": 90938.0}, {"date": "2018-07-06", "close": 14.43, "volume": 66109.0}, {"date": "2018-07-09", "close": 14.66, "volume": 80700.0}, {"date": "2018-07-10", "close": 14.84, "volume": 76404.0}, {"date": "2018-07-11", "close": 14.39, "volume": 49948.0}, {"date": "2018-07-12", "close": 14.67, "volume": 36646.0}, {"date": "2018-07-13", "close": 14.63, "volume": 39769.0}, {"date": "2018-07-16", "close": 14.71, "volume": 76557.0}, {"date": "2018-07-17", "close": 14.76, "volume": 62809.0}, {"date": "2018-07-18", "close": 14.65, "volume": 57352.0}, {"date": "2018-07-19", "close": 14.16, "volume": 71742.0}, {"date": "2018-07-20", "close": 14.12, "volume": 53704.0}, {"date": "2018-07-23", "close": 14.48, "volume": 132203.0}, {"date": "2018-07-24", "close": 14.35, "volume": 75156.0}, {"date": "2018-07-25", "close": 14.51, "volume": 56332.0}, {"date": "2018-07-26", "close": 14.55, "volume": 48943.0}, {"date": "2018-07-27", "close": 14.54, "volume": 48495.0}, {"date": "2018-07-30", "close": 13.9, "volume": 100937.0}, {"date": "2018-07-31", "close": 14.07, "volume": 30176.0}, {"date": "2018-08-01", "close": 14.06, "volume": 49208.0}, {"date": "2018-08-02", "close": 13.94, "volume": 108454.0}, {"date": "2018-08-03", "close": 13.53, "volume": 101335.0}, {"date": "2018-08-06", "close": 13.24, "volume": 141858.0}, {"date": "2018-08-07", "close": 12.76, "volume": 173074.0}, {"date": "2018-08-08", "close": 13.05, "volume": 106732.0}, {"date": "2018-08-09", "close": 13.05, "volume": 68513.0}, {"date": "2018-08-10", "close": 13.34, "volume": 75303.0}, {"date": "2018-08-13", "close": 13.0, "volume": 44238.0}, {"date": "2018-08-14", "close": 13.36, "volume": 22022.0}, {"date": "2018-08-15", "close": 13.37, "volume": 47613.0}, {"date": "2018-08-16", "close": 13.48, "volume": 19428.0}, {"date": "2018-08-17", "close": 13.56, "volume": 10999.0}, {"date": "2018-08-20", "close": 13.91, "volume": 26502.0}, {"date": "2018-08-21", "close": 13.85, "volume": 64416.0}, {"date": "2018-08-22", "close": 13.97, "volume": 65592.0}, {"date": "2018-08-23", "close": 14.06, "volume": 30418.0}, {"date": "2018-08-24", "close": 14.3, "volume": 27479.0}, {"date": "2018-08-27", "close": 14.31, "volume": 148501.0}, {"date": "2018-08-28", "close": 14.05, "volume": 80980.0}, {"date": "2018-08-29", "close": 13.86, "volume": 20366.0}, {"date": "2018-08-30", "close": 14.21, "volume": 126111.0}, {"date": "2018-08-31", "close": 14.13, "volume": 72127.0}, {"date": "2018-09-04", "close": 14.02, "volume": 44162.0}, {"date": "2018-09-05", "close": 13.76, "volume": 34082.0}, {"date": "2018-09-06", "close": 13.35, "volume": 134256.0}, {"date": "2018-09-07", "close": 13.3, "volume": 21207.0}, {"date": "2018-09-10", "close": 13.16, "volume": 22633.0}, {"date": "2018-09-11", "close": 13.27, "volume": 15487.0}, {"date": "2018-09-12", "close": 13.11, "volume": 20194.0}, {"date": "2018-09-13", "close": 12.92, "volume": 18047.0}, {"date": "2018-09-14", "close": 13.18, "volume": 29739.0}, {"date": "2018-09-17", "close": 12.77, "volume": 26906.0}, {"date": "2018-09-18", "close": 12.84, "volume": 35857.0}, {"date": "2018-09-19", "close": 12.76, "volume": 41975.0}, {"date": "2018-09-20", "close": 12.84, "volume": 59200.0}, {"date": "2018-09-21", "close": 13.48, "volume": 150562.0}, {"date": "2018-09-24", "close": 13.33, "volume": 43686.0}, {"date": "2018-09-25", "close": 13.26, "volume": 30767.0}, {"date": "2018-09-26", "close": 13.22, "volume": 33155.0}, {"date": "2018-09-27", "close": 13.37, "volume": 73777.0}, {"date": "2018-09-28", "close": 13.7, "volume": 28073.0}, {"date": "2018-10-01", "close": 13.6, "volume": 122005.0}, {"date": "2018-10-02", "close": 13.4, "volume": 33834.0}, {"date": "2018-10-03", "close": 13.56, "volume": 35026.0}, {"date": "2018-10-04", "close": 13.45, "volume": 60064.0}, {"date": "2018-10-05", "close": 13.19, "volume": 10802.0}, {"date": "2018-10-08", "close": 13.1, "volume": 21280.0}, {"date": "2018-10-09", "close": 13.5, "volume": 26085.0}, {"date": "2018-10-10", "close": 13.43, "volume": 30921.0}, {"date": "2018-10-11", "close": 12.46, "volume": 81070.0}, {"date": "2018-10-12", "close": 12.44, "volume": 117449.0}, {"date": "2018-10-15", "close": 12.67, "volume": 21653.0}, {"date": "2018-10-16", "close": 13.14, "volume": 27020.0}, {"date": "2018-10-17", "close": 12.82, "volume": 29208.0}, {"date": "2018-10-18", "close": 12.6, "volume": 24642.0}, {"date": "2018-10-19", "close": 12.32, "volume": 73263.0}, {"date": "2018-10-22", "close": 12.25, "volume": 36852.0}, {"date": "2018-10-23", "close": 11.76, "volume": 47171.0}, {"date": "2018-10-24", "close": 11.29, "volume": 37565.0}, {"date": "2018-10-25", "close": 11.71, "volume": 36748.0}, {"date": "2018-10-26", "close": 11.46, "volume": 53282.0}, {"date": "2018-10-29", "close": 11.41, "volume": 211718.0}, {"date": "2018-10-30", "close": 12.0, "volume": 55223.0}, {"date": "2018-10-31", "close": 12.73, "volume": 89402.0}, {"date": "2018-11-01", "close": 13.21, "volume": 111094.0}, {"date": "2018-11-02", "close": 13.04, "volume": 107913.0}, {"date": "2018-11-05", "close": 13.44, "volume": 49229.0}, {"date": "2018-11-06", "close": 13.7, "volume": 23913.0}, {"date": "2018-11-07", "close": 13.9, "volume": 46978.0}, {"date": "2018-11-08", "close": 13.75, "volume": 42455.0}, {"date": "2018-11-09", "close": 13.76, "volume": 52943.0}, {"date": "2018-11-12", "close": 14.59, "volume": 93157.0}, {"date": "2018-11-13", "close": 13.02, "volume": 76531.0}, {"date": "2018-11-14", "close": 13.15, "volume": 41932.0}, {"date": "2018-11-15", "close": 13.72, "volume": 34297.0}, {"date": "2018-11-16", "close": 14.79, "volume": 75144.0}, {"date": "2018-11-19", "close": 15.37, "volume": 108687.0}, {"date": "2018-11-20", "close": 15.5, "volume": 126082.0}, {"date": "2018-11-21", "close": 14.94, "volume": 103753.0}, {"date": "2018-11-23", "close": 14.12, "volume": 59062.0}, {"date": "2018-11-26", "close": 15.15, "volume": 137692.0}, {"date": "2018-11-27", "close": 15.17, "volume": 59531.0}, {"date": "2018-11-28", "close": 15.71, "volume": 81641.0}, {"date": "2018-11-29", "close": 15.56, "volume": 42172.0}, {"date": "2018-11-30", "close": 15.55, "volume": 100470.0}, {"date": "2018-12-03", "close": 15.34, "volume": 68653.0}, {"date": "2018-12-04", "close": 15.39, "volume": 50403.0}, {"date": "2018-12-06", "close": 15.52, "volume": 106771.0}, {"date": "2018-12-07", "close": 14.69, "volume": 57078.0}, {"date": "2018-12-10", "close": 14.17, "volume": 46636.0}, {"date": "2018-12-11", "close": 14.76, "volume": 53676.0}, {"date": "2018-12-12", "close": 15.16, "volume": 86410.0}, {"date": "2018-12-13", "close": 14.74, "volume": 20124.0}, {"date": "2018-12-14", "close": 13.92, "volume": 46224.0}, {"date": "2018-12-17", "close": 13.47, "volume": 50899.0}, {"date": "2018-12-18", "close": 13.38, "volume": 74896.0}, {"date": "2018-12-19", "close": 12.68, "volume": 52561.0}, {"date": "2018-12-20", "close": 12.57, "volume": 68398.0}, {"date": "2018-12-21", "close": 11.41, "volume": 106887.0}, {"date": "2018-12-24", "close": 11.0, "volume": 32693.0}, {"date": "2018-12-26", "close": 11.1, "volume": 78301.0}, {"date": "2018-12-27", "close": 11.01, "volume": 54009.0}, {"date": "2018-12-28", "close": 10.59, "volume": 129969.0}, {"date": "2018-12-31", "close": 10.31, "volume": 205410.0}, {"date": "2019-01-02", "close": 11.06, "volume": 81543.0}, {"date": "2019-01-03", "close": 11.73, "volume": 30065.0}, {"date": "2019-01-04", "close": 11.96, "volume": 41048.0}, {"date": "2019-01-07", "close": 12.23, "volume": 26018.0}, {"date": "2019-01-08", "close": 12.29, "volume": 42575.0}, {"date": "2019-01-09", "close": 12.83, "volume": 36272.0}, {"date": "2019-01-10", "close": 13.05, "volume": 25142.0}, {"date": "2019-01-11", "close": 13.36, "volume": 29611.0}, {"date": "2019-01-14", "close": 13.39, "volume": 31320.0}, {"date": "2019-01-15", "close": 13.73, "volume": 25287.0}, {"date": "2019-01-16", "close": 13.9, "volume": 56894.0}, {"date": "2019-01-17", "close": 14.53, "volume": 84886.0}, {"date": "2019-01-18", "close": 14.99, "volume": 28017.0}, {"date": "2019-01-22", "close": 15.09, "volume": 40663.0}, {"date": "2019-01-23", "close": 14.62, "volume": 61614.0}, {"date": "2019-01-24", "close": 14.6, "volume": 29730.0}, {"date": "2019-01-25", "close": 14.86, "volume": 61311.0}, {"date": "2019-01-28", "close": 14.95, "volume": 52687.0}, {"date": "2019-01-29", "close": 14.95, "volume": 39913.0}, {"date": "2019-01-30", "close": 15.0, "volume": 41688.0}, {"date": "2019-01-31", "close": 15.03, "volume": 50471.0}, {"date": "2019-02-01", "close": 15.11, "volume": 53844.0}, {"date": "2019-02-04", "close": 14.99, "volume": 46268.0}, {"date": "2019-02-05", "close": 14.42, "volume": 67668.0}, {"date": "2019-02-06", "close": 14.45, "volume": 97439.0}, {"date": "2019-02-07", "close": 14.96, "volume": 34177.0}, {"date": "2019-02-08", "close": 14.49, "volume": 40901.0}, {"date": "2019-02-11", "close": 15.16, "volume": 31172.0}, {"date": "2019-02-12", "close": 15.09, "volume": 27469.0}, {"date": "2019-02-13", "close": 15.21, "volume": 37504.0}, {"date": "2019-02-14", "close": 15.18, "volume": 71811.0}, {"date": "2019-02-15", "close": 15.51, "volume": 49156.0}, {"date": "2019-02-19", "close": 16.05, "volume": 41152.0}, {"date": "2019-02-20", "close": 16.35, "volume": 50116.0}, {"date": "2019-02-21", "close": 16.45, "volume": 36217.0}, {"date": "2019-02-22", "close": 16.61, "volume": 31244.0}, {"date": "2019-02-25", "close": 16.5, "volume": 39473.0}, {"date": "2019-02-26", "close": 16.22, "volume": 20669.0}, {"date": "2019-02-27", "close": 16.6, "volume": 47163.0}, {"date": "2019-02-28", "close": 16.4, "volume": 23002.0}, {"date": "2019-03-01", "close": 16.66, "volume": 27257.0}, {"date": "2019-03-04", "close": 15.86, "volume": 43540.0}, {"date": "2019-03-05", "close": 15.73, "volume": 45683.0}, {"date": "2019-03-06", "close": 15.38, "volume": 34665.0}, {"date": "2019-03-07", "close": 15.32, "volume": 64291.0}, {"date": "2019-03-08", "close": 15.08, "volume": 32940.0}, {"date": "2019-03-11", "close": 14.69, "volume": 47507.0}, {"date": "2019-03-12", "close": 14.82, "volume": 50516.0}, {"date": "2019-03-13", "close": 15.14, "volume": 48800.0}, {"date": "2019-03-14", "close": 15.18, "volume": 15633.0}, {"date": "2019-03-15", "close": 14.16, "volume": 180092.0}, {"date": "2019-03-18", "close": 14.8, "volume": 61284.0}, {"date": "2019-03-19", "close": 14.77, "volume": 24870.0}, {"date": "2019-03-20", "close": 15.03, "volume": 30102.0}, {"date": "2019-03-21", "close": 14.7, "volume": 33788.0}, {"date": "2019-03-22", "close": 13.78, "volume": 21932.0}, {"date": "2019-03-25", "close": 13.46, "volume": 37662.0}, {"date": "2019-03-26", "close": 13.69, "volume": 29454.0}, {"date": "2019-03-27", "close": 13.38, "volume": 24391.0}, {"date": "2019-03-28", "close": 13.3, "volume": 81731.0}, {"date": "2019-03-29", "close": 12.94, "volume": 58626.0}, {"date": "2019-04-01", "close": 13.29, "volume": 65982.0}, {"date": "2019-04-02", "close": 13.23, "volume": 46289.0}, {"date": "2019-04-03", "close": 13.45, "volume": 44556.0}, {"date": "2019-04-04", "close": 13.31, "volume": 18912.0}, {"date": "2019-04-05", "close": 13.33, "volume": 60464.0}, {"date": "2019-04-08", "close": 13.43, "volume": 26946.0}, {"date": "2019-04-09", "close": 13.82, "volume": 26671.0}, {"date": "2019-04-10", "close": 14.22, "volume": 43149.0}, {"date": "2019-04-11", "close": 14.16, "volume": 26394.0}, {"date": "2019-04-12", "close": 13.71, "volume": 38027.0}, {"date": "2019-04-15", "close": 13.66, "volume": 21376.0}, {"date": "2019-04-16", "close": 13.77, "volume": 42943.0}, {"date": "2019-04-17", "close": 13.8, "volume": 33184.0}, {"date": "2019-04-18", "close": 13.85, "volume": 15783.0}, {"date": "2019-04-22", "close": 14.1, "volume": 19012.0}, {"date": "2019-04-23", "close": 14.05, "volume": 13851.0}, {"date": "2019-04-24", "close": 14.17, "volume": 20212.0}, {"date": "2019-04-25", "close": 14.0, "volume": 33055.0}, {"date": "2019-04-26", "close": 14.14, "volume": 18946.0}, {"date": "2019-04-29", "close": 14.39, "volume": 27085.0}, {"date": "2019-04-30", "close": 13.45, "volume": 104815.0}, {"date": "2019-05-01", "close": 13.33, "volume": 99082.0}, {"date": "2019-05-02", "close": 12.44, "volume": 62776.0}, {"date": "2019-05-03", "close": 15.33, "volume": 136064.0}, {"date": "2019-05-06", "close": 15.31, "volume": 75770.0}, {"date": "2019-05-07", "close": 15.89, "volume": 48887.0}, {"date": "2019-05-08", "close": 15.35, "volume": 38046.0}, {"date": "2019-05-09", "close": 14.85, "volume": 57788.0}, {"date": "2019-05-10", "close": 15.01, "volume": 103211.0}, {"date": "2019-05-13", "close": 14.44, "volume": 66863.0}, {"date": "2019-05-14", "close": 14.8, "volume": 77398.0}, {"date": "2019-05-15", "close": 15.02, "volume": 28201.0}, {"date": "2019-05-16", "close": 15.18, "volume": 50499.0}, {"date": "2019-05-17", "close": 14.42, "volume": 44660.0}, {"date": "2019-05-20", "close": 14.47, "volume": 110775.0}, {"date": "2019-05-21", "close": 14.57, "volume": 98892.0}, {"date": "2019-05-22", "close": 14.73, "volume": 26170.0}, {"date": "2019-05-23", "close": 14.09, "volume": 65068.0}, {"date": "2019-05-24", "close": 14.16, "volume": 63915.0}, {"date": "2019-05-28", "close": 13.81, "volume": 38791.0}, {"date": "2019-05-29", "close": 13.54, "volume": 38444.0}, {"date": "2019-05-30", "close": 13.52, "volume": 56601.0}, {"date": "2019-05-31", "close": 12.51, "volume": 35301.0}, {"date": "2019-06-03", "close": 11.87, "volume": 66250.0}, {"date": "2019-06-04", "close": 12.37, "volume": 71449.0}, {"date": "2019-06-05", "close": 12.37, "volume": 85423.0}, {"date": "2019-06-06", "close": 13.02, "volume": 64930.0}, {"date": "2019-06-07", "close": 13.07, "volume": 69811.0}, {"date": "2019-06-10", "close": 12.58, "volume": 59761.0}, {"date": "2019-06-11", "close": 12.65, "volume": 64838.0}, {"date": "2019-06-12", "close": 12.98, "volume": 63774.0}, {"date": "2019-06-13", "close": 12.88, "volume": 54399.0}, {"date": "2019-06-14", "close": 12.84, "volume": 66027.0}, {"date": "2019-06-17", "close": 12.28, "volume": 62671.0}, {"date": "2019-06-18", "close": 13.08, "volume": 77427.0}, {"date": "2019-06-19", "close": 13.46, "volume": 43763.0}, {"date": "2019-06-20", "close": 13.78, "volume": 35787.0}, {"date": "2019-06-21", "close": 13.62, "volume": 96546.0}, {"date": "2019-06-24", "close": 13.53, "volume": 44441.0}, {"date": "2019-06-25", "close": 12.94, "volume": 56051.0}, {"date": "2019-06-26", "close": 13.14, "volume": 75621.0}, {"date": "2019-06-27", "close": 13.4, "volume": 74227.0}, {"date": "2019-06-28", "close": 15.11, "volume": 1566668.0}, {"date": "2019-07-01", "close": 15.31, "volume": 161402.0}, {"date": "2019-07-02", "close": 15.15, "volume": 94468.0}, {"date": "2019-07-03", "close": 15.63, "volume": 79738.0}, {"date": "2019-07-05", "close": 15.46, "volume": 50393.0}, {"date": "2019-07-08", "close": 15.41, "volume": 113182.0}, {"date": "2019-07-09", "close": 15.82, "volume": 109418.0}, {"date": "2019-07-10", "close": 16.22, "volume": 88110.0}, {"date": "2019-07-11", "close": 16.42, "volume": 48282.0}, {"date": "2019-07-12", "close": 15.91, "volume": 96120.0}, {"date": "2019-07-15", "close": 16.26, "volume": 128599.0}, {"date": "2019-07-16", "close": 15.99, "volume": 140288.0}, {"date": "2019-07-17", "close": 15.88, "volume": 85639.0}, {"date": "2019-07-18", "close": 15.91, "volume": 72596.0}, {"date": "2019-07-19", "close": 15.92, "volume": 54426.0}, {"date": "2019-07-22", "close": 15.75, "volume": 43849.0}, {"date": "2019-07-23", "close": 16.04, "volume": 47650.0}, {"date": "2019-07-24", "close": 16.52, "volume": 78486.0}, {"date": "2019-07-25", "close": 15.31, "volume": 46044.0}, {"date": "2019-07-26", "close": 15.38, "volume": 47508.0}, {"date": "2019-07-29", "close": 14.66, "volume": 28424.0}, {"date": "2019-07-30", "close": 15.3, "volume": 81835.0}, {"date": "2019-07-31", "close": 15.61, "volume": 73979.0}, {"date": "2019-08-01", "close": 14.71, "volume": 49634.0}, {"date": "2019-08-02", "close": 14.04, "volume": 48271.0}, {"date": "2019-08-05", "close": 13.43, "volume": 71967.0}, {"date": "2019-08-06", "close": 13.57, "volume": 73199.0}, {"date": "2019-08-07", "close": 13.52, "volume": 68122.0}, {"date": "2019-08-08", "close": 13.39, "volume": 69355.0}, {"date": "2019-08-09", "close": 13.16, "volume": 73521.0}, {"date": "2019-08-12", "close": 13.73, "volume": 48857.0}, {"date": "2019-08-13", "close": 13.79, "volume": 60819.0}, {"date": "2019-08-14", "close": 13.53, "volume": 85471.0}, {"date": "2019-08-15", "close": 13.4, "volume": 83829.0}, {"date": "2019-08-16", "close": 13.42, "volume": 73860.0}, {"date": "2019-08-19", "close": 13.85, "volume": 63267.0}, {"date": "2019-08-20", "close": 13.37, "volume": 63782.0}, {"date": "2019-08-21", "close": 12.83, "volume": 80550.0}, {"date": "2019-08-22", "close": 13.13, "volume": 58614.0}, {"date": "2019-08-23", "close": 12.43, "volume": 59881.0}, {"date": "2019-08-26", "close": 12.27, "volume": 42616.0}, {"date": "2019-08-27", "close": 11.67, "volume": 38318.0}, {"date": "2019-08-28", "close": 11.85, "volume": 33487.0}, {"date": "2019-08-29", "close": 12.15, "volume": 79539.0}, {"date": "2019-08-30", "close": 12.24, "volume": 61934.0}, {"date": "2019-09-03", "close": 12.02, "volume": 41378.0}, {"date": "2019-09-04", "close": 12.45, "volume": 38772.0}, {"date": "2019-09-05", "close": 12.82, "volume": 75452.0}, {"date": "2019-09-06", "close": 12.82, "volume": 84408.0}, {"date": "2019-09-09", "close": 13.33, "volume": 68865.0}, {"date": "2019-09-10", "close": 13.65, "volume": 85405.0}, {"date": "2019-09-11", "close": 14.49, "volume": 62307.0}, {"date": "2019-09-12", "close": 14.77, "volume": 85454.0}, {"date": "2019-09-13", "close": 15.22, "volume": 68728.0}, {"date": "2019-09-16", "close": 16.03, "volume": 93779.0}, {"date": "2019-09-17", "close": 15.7, "volume": 84360.0}, {"date": "2019-09-18", "close": 15.29, "volume": 53719.0}, {"date": "2019-09-19", "close": 14.88, "volume": 56926.0}, {"date": "2019-09-20", "close": 14.78, "volume": 129187.0}, {"date": "2019-09-23", "close": 14.9, "volume": 54570.0}, {"date": "2019-09-24", "close": 14.67, "volume": 44648.0}, {"date": "2019-09-25", "close": 15.19, "volume": 48879.0}, {"date": "2019-09-26", "close": 14.55, "volume": 63298.0}, {"date": "2019-09-27", "close": 15.2, "volume": 104938.0}, {"date": "2019-09-30", "close": 15.37, "volume": 56907.0}, {"date": "2019-10-01", "close": 15.17, "volume": 50519.0}, {"date": "2019-10-02", "close": 14.76, "volume": 74323.0}, {"date": "2019-10-03", "close": 14.55, "volume": 29315.0}, {"date": "2019-10-04", "close": 14.65, "volume": 44225.0}, {"date": "2019-10-07", "close": 14.64, "volume": 77710.0}, {"date": "2019-10-08", "close": 13.85, "volume": 49297.0}, {"date": "2019-10-09", "close": 13.7, "volume": 66102.0}, {"date": "2019-10-10", "close": 13.42, "volume": 42566.0}, {"date": "2019-10-11", "close": 13.73, "volume": 56691.0}, {"date": "2019-10-14", "close": 14.1, "volume": 44633.0}, {"date": "2019-10-15", "close": 14.57, "volume": 43043.0}, {"date": "2019-10-16", "close": 15.03, "volume": 56585.0}, {"date": "2019-10-17", "close": 15.06, "volume": 55370.0}, {"date": "2019-10-18", "close": 15.06, "volume": 40248.0}, {"date": "2019-10-21", "close": 15.33, "volume": 47575.0}, {"date": "2019-10-22", "close": 15.63, "volume": 58395.0}, {"date": "2019-10-23", "close": 15.57, "volume": 36265.0}, {"date": "2019-10-24", "close": 15.28, "volume": 26380.0}, {"date": "2019-10-25", "close": 15.1, "volume": 42490.0}, {"date": "2019-10-28", "close": 15.1, "volume": 22621.0}, {"date": "2019-10-29", "close": 15.56, "volume": 55707.0}, {"date": "2019-10-30", "close": 15.17, "volume": 25647.0}, {"date": "2019-10-31", "close": 14.59, "volume": 36181.0}, {"date": "2019-11-01", "close": 14.74, "volume": 42558.0}, {"date": "2019-11-04", "close": 15.09, "volume": 66673.0}, {"date": "2019-11-05", "close": 15.18, "volume": 19205.0}, {"date": "2019-11-06", "close": 15.14, "volume": 39477.0}, {"date": "2019-11-07", "close": 15.29, "volume": 25558.0}, {"date": "2019-11-08", "close": 15.26, "volume": 43761.0}, {"date": "2019-11-11", "close": 14.95, "volume": 26478.0}, {"date": "2019-11-12", "close": 14.34, "volume": 23298.0}, {"date": "2019-11-13", "close": 13.72, "volume": 36535.0}, {"date": "2019-11-14", "close": 13.22, "volume": 29481.0}, {"date": "2019-11-15", "close": 13.52, "volume": 34143.0}, {"date": "2019-11-18", "close": 13.74, "volume": 24158.0}, {"date": "2019-11-19", "close": 14.92, "volume": 57697.0}, {"date": "2019-11-20", "close": 14.79, "volume": 39351.0}, {"date": "2019-11-21", "close": 13.91, "volume": 48330.0}, {"date": "2019-11-22", "close": 14.3, "volume": 39306.0}, {"date": "2019-11-25", "close": 15.29, "volume": 51959.0}, {"date": "2019-11-26", "close": 14.76, "volume": 31578.0}, {"date": "2019-11-27", "close": 14.39, "volume": 32877.0}, {"date": "2019-11-29", "close": 14.42, "volume": 22274.0}, {"date": "2019-12-02", "close": 14.22, "volume": 29079.0}, {"date": "2019-12-03", "close": 14.38, "volume": 38250.0}, {"date": "2019-12-04", "close": 14.7, "volume": 65195.0}, {"date": "2019-12-05", "close": 14.58, "volume": 41385.0}, {"date": "2019-12-06", "close": 15.6, "volume": 156375.0}, {"date": "2019-12-09", "close": 16.15, "volume": 63279.0}, {"date": "2019-12-10", "close": 16.21, "volume": 50257.0}, {"date": "2019-12-11", "close": 16.3, "volume": 45452.0}, {"date": "2019-12-12", "close": 16.66, "volume": 62074.0}, {"date": "2019-12-13", "close": 16.88, "volume": 28639.0}, {"date": "2019-12-16", "close": 16.58, "volume": 81558.0}, {"date": "2019-12-17", "close": 16.75, "volume": 30858.0}, {"date": "2019-12-18", "close": 16.71, "volume": 25357.0}, {"date": "2019-12-19", "close": 16.46, "volume": 31921.0}, {"date": "2019-12-20", "close": 17.045, "volume": 546157.0}, {"date": "2019-12-23", "close": 17.26, "volume": 100783.0}, {"date": "2019-12-24", "close": 17.25, "volume": 24544.0}, {"date": "2019-12-26", "close": 17.1, "volume": 44284.0}, {"date": "2019-12-27", "close": 17.04, "volume": 46767.0}, {"date": "2019-12-30", "close": 16.85, "volume": 52567.0}, {"date": "2019-12-31", "close": 16.77, "volume": 48523.0}, {"date": "2020-01-02", "close": 16.67, "volume": 42546.0}, {"date": "2020-01-03", "close": 16.05, "volume": 109374.0}, {"date": "2020-01-06", "close": 16.48, "volume": 41604.0}, {"date": "2020-01-07", "close": 16.3, "volume": 38712.0}, {"date": "2020-01-08", "close": 15.78, "volume": 31263.0}, {"date": "2020-01-09", "close": 15.31, "volume": 52124.0}, {"date": "2020-01-10", "close": 15.37, "volume": 41720.0}, {"date": "2020-01-13", "close": 15.36, "volume": 35461.0}, {"date": "2020-01-14", "close": 15.18, "volume": 28655.0}, {"date": "2020-01-15", "close": 15.39, "volume": 51991.0}, {"date": "2020-01-16", "close": 15.58, "volume": 34121.0}, {"date": "2020-01-17", "close": 15.54, "volume": 48352.0}, {"date": "2020-01-21", "close": 14.92, "volume": 49296.0}, {"date": "2020-01-22", "close": 14.84, "volume": 28864.0}, {"date": "2020-01-23", "close": 15.06, "volume": 77932.0}, {"date": "2020-01-24", "close": 14.98, "volume": 44357.0}, {"date": "2020-01-27", "close": 14.89, "volume": 49129.0}, {"date": "2020-01-28", "close": 14.97, "volume": 27980.0}, {"date": "2020-01-29", "close": 14.63, "volume": 23847.0}, {"date": "2020-01-30", "close": 13.97, "volume": 63073.0}, {"date": "2020-01-31", "close": 13.41, "volume": 53768.0}, {"date": "2020-02-03", "close": 13.5, "volume": 69582.0}, {"date": "2020-02-04", "close": 13.51, "volume": 31987.0}, {"date": "2020-02-05", "close": 13.74, "volume": 36249.0}, {"date": "2020-02-06", "close": 12.85, "volume": 75023.0}, {"date": "2020-02-07", "close": 13.64, "volume": 95320.0}, {"date": "2020-02-10", "close": 13.41, "volume": 79228.0}, {"date": "2020-02-11", "close": 13.57, "volume": 50884.0}, {"date": "2020-02-12", "close": 13.92, "volume": 92546.0}, {"date": "2020-02-13", "close": 14.04, "volume": 49084.0}, {"date": "2020-02-14", "close": 14.07, "volume": 45291.0}, {"date": "2020-02-18", "close": 13.98, "volume": 80256.0}, {"date": "2020-02-19", "close": 14.31, "volume": 54138.0}, {"date": "2020-02-20", "close": 14.27, "volume": 53000.0}, {"date": "2020-02-21", "close": 14.4, "volume": 61972.0}, {"date": "2020-02-24", "close": 13.95, "volume": 48041.0}, {"date": "2020-02-25", "close": 13.55, "volume": 83096.0}, {"date": "2020-02-26", "close": 13.55, "volume": 85785.0}, {"date": "2020-02-27", "close": 12.83, "volume": 59501.0}, {"date": "2020-02-28", "close": 12.33, "volume": 78833.0}, {"date": "2020-03-02", "close": 12.28, "volume": 46751.0}, {"date": "2020-03-03", "close": 11.39, "volume": 39604.0}, {"date": "2020-03-04", "close": 11.4, "volume": 60666.0}, {"date": "2020-03-05", "close": 10.59, "volume": 59981.0}, {"date": "2020-03-06", "close": 10.27, "volume": 75915.0}, {"date": "2020-03-09", "close": 8.37, "volume": 118566.0}, {"date": "2020-03-10", "close": 7.86, "volume": 146678.0}, {"date": "2020-03-11", "close": 6.84, "volume": 84404.0}, {"date": "2020-03-12", "close": 5.76, "volume": 110360.0}, {"date": "2020-03-13", "close": 6.09, "volume": 72402.0}, {"date": "2020-03-16", "close": 4.8, "volume": 116813.0}, {"date": "2020-03-17", "close": 6.15, "volume": 110412.0}, {"date": "2020-03-18", "close": 5.22, "volume": 50882.0}, {"date": "2020-03-19", "close": 5.6, "volume": 74469.0}, {"date": "2020-03-20", "close": 4.86, "volume": 105045.0}, {"date": "2020-03-23", "close": 5.0, "volume": 70296.0}, {"date": "2020-03-24", "close": 5.25, "volume": 66229.0}, {"date": "2020-03-25", "close": 4.97, "volume": 80285.0}, {"date": "2020-03-26", "close": 6.2, "volume": 170832.0}, {"date": "2020-03-27", "close": 5.86, "volume": 63862.0}, {"date": "2020-03-30", "close": 6.18, "volume": 62230.0}, {"date": "2020-03-31", "close": 6.4, "volume": 93831.0}, {"date": "2020-04-01", "close": 6.03, "volume": 138496.0}, {"date": "2020-04-02", "close": 6.1, "volume": 87130.0}, {"date": "2020-04-03", "close": 5.6, "volume": 138541.0}, {"date": "2020-04-06", "close": 6.8, "volume": 313110.0}, {"date": "2020-04-07", "close": 6.6, "volume": 162660.0}, {"date": "2020-04-08", "close": 6.64, "volume": 66023.0}, {"date": "2020-04-09", "close": 6.65, "volume": 93612.0}, {"date": "2020-04-13", "close": 6.48, "volume": 88424.0}, {"date": "2020-04-14", "close": 6.45, "volume": 65289.0}, {"date": "2020-04-15", "close": 6.14, "volume": 76297.0}, {"date": "2020-04-16", "close": 5.92, "volume": 82034.0}, {"date": "2020-04-17", "close": 6.15, "volume": 95040.0}, {"date": "2020-04-20", "close": 5.52, "volume": 55650.0}, {"date": "2020-04-21", "close": 5.0, "volume": 52152.0}, {"date": "2020-04-22", "close": 5.11, "volume": 56177.0}, {"date": "2020-04-23", "close": 5.07, "volume": 58630.0}, {"date": "2020-04-24", "close": 5.06, "volume": 100608.0}, {"date": "2020-04-27", "close": 5.47, "volume": 106149.0}, {"date": "2020-04-28", "close": 5.42, "volume": 63918.0}, {"date": "2020-04-29", "close": 6.28, "volume": 101622.0}, {"date": "2020-04-30", "close": 6.21, "volume": 101261.0}, {"date": "2020-05-01", "close": 6.39, "volume": 185063.0}, {"date": "2020-05-04", "close": 5.87, "volume": 66929.0}, {"date": "2020-05-05", "close": 5.97, "volume": 64011.0}, {"date": "2020-05-06", "close": 5.48, "volume": 77470.0}, {"date": "2020-05-07", "close": 5.79, "volume": 102016.0}, {"date": "2020-05-08", "close": 5.98, "volume": 212314.0}, {"date": "2020-05-11", "close": 6.44, "volume": 95141.0}, {"date": "2020-05-12", "close": 6.21, "volume": 87321.0}, {"date": "2020-05-13", "close": 6.16, "volume": 110569.0}, {"date": "2020-05-14", "close": 5.9, "volume": 119742.0}, {"date": "2020-05-15", "close": 5.965, "volume": 431213.0}, {"date": "2020-05-18", "close": 6.91, "volume": 222428.0}, {"date": "2020-05-19", "close": 6.35, "volume": 93220.0}, {"date": "2020-05-20", "close": 6.91, "volume": 81845.0}, {"date": "2020-05-21", "close": 6.75, "volume": 84083.0}, {"date": "2020-05-22", "close": 6.87, "volume": 62687.0}, {"date": "2020-05-26", "close": 7.07, "volume": 74945.0}, {"date": "2020-05-27", "close": 7.27, "volume": 110626.0}, {"date": "2020-05-28", "close": 8.16, "volume": 152405.0}, {"date": "2020-05-29", "close": 7.88, "volume": 218797.0}, {"date": "2020-06-01", "close": 7.89, "volume": 109135.0}, {"date": "2020-06-02", "close": 7.82, "volume": 91844.0}, {"date": "2020-06-03", "close": 7.68, "volume": 162039.0}, {"date": "2020-06-04", "close": 8.06, "volume": 95632.0}, {"date": "2020-06-05", "close": 8.48, "volume": 125131.0}, {"date": "2020-06-08", "close": 9.48, "volume": 143248.0}, {"date": "2020-06-09", "close": 8.73, "volume": 88235.0}, {"date": "2020-06-10", "close": 8.06, "volume": 84838.0}, {"date": "2020-06-11", "close": 7.01, "volume": 145126.0}, {"date": "2020-06-12", "close": 7.26, "volume": 126051.0}, {"date": "2020-06-15", "close": 7.15, "volume": 109453.0}, {"date": "2020-06-16", "close": 7.29, "volume": 107080.0}, {"date": "2020-06-17", "close": 6.89, "volume": 77854.0}, {"date": "2020-06-18", "close": 6.65, "volume": 191967.0}, {"date": "2020-06-19", "close": 7.535, "volume": 159236.0}, {"date": "2020-06-22", "close": 6.72, "volume": 188147.0}, {"date": "2020-06-23", "close": 6.72, "volume": 132532.0}, {"date": "2020-06-24", "close": 6.23, "volume": 211485.0}, {"date": "2020-06-25", "close": 6.46, "volume": 167638.0}, {"date": "2020-06-26", "close": 6.59, "volume": 1480174.0}, {"date": "2020-06-29", "close": 8.01, "volume": 209616.0}, {"date": "2020-06-30", "close": 7.52, "volume": 87221.0}, {"date": "2020-07-01", "close": 6.84, "volume": 80622.0}, {"date": "2020-07-02", "close": 6.71, "volume": 68809.0}, {"date": "2020-07-06", "close": 6.97, "volume": 56356.0}, {"date": "2020-07-07", "close": 6.61, "volume": 72021.0}, {"date": "2020-07-08", "close": 6.62, "volume": 47865.0}, {"date": "2020-07-09", "close": 6.41, "volume": 44646.0}, {"date": "2020-07-10", "close": 6.66, "volume": 22168.0}, {"date": "2020-07-13", "close": 6.7, "volume": 21268.0}, {"date": "2020-07-14", "close": 6.78, "volume": 42028.0}, {"date": "2020-07-15", "close": 7.54, "volume": 59322.0}, {"date": "2020-07-16", "close": 7.66, "volume": 65710.0}, {"date": "2020-07-17", "close": 7.32, "volume": 65416.0}, {"date": "2020-07-20", "close": 7.49, "volume": 60490.0}, {"date": "2020-07-21", "close": 7.88, "volume": 61367.0}, {"date": "2020-07-22", "close": 7.73, "volume": 50420.0}, {"date": "2020-07-23", "close": 7.87, "volume": 41321.0}, {"date": "2020-07-24", "close": 7.67, "volume": 14948.0}, {"date": "2020-07-27", "close": 7.54, "volume": 34720.0}, {"date": "2020-07-28", "close": 7.46, "volume": 34476.0}, {"date": "2020-07-29", "close": 7.89, "volume": 65896.0}, {"date": "2020-07-30", "close": 7.68, "volume": 39168.0}, {"date": "2020-07-31", "close": 7.55, "volume": 49453.0}, {"date": "2020-08-03", "close": 7.42, "volume": 59537.0}, {"date": "2020-08-04", "close": 7.42, "volume": 51181.0}, {"date": "2020-08-05", "close": 7.78, "volume": 52508.0}, {"date": "2020-08-06", "close": 7.595, "volume": 19953.0}, {"date": "2020-08-07", "close": 7.61, "volume": 70656.0}, {"date": "2020-08-10", "close": 7.48, "volume": 69752.0}, {"date": "2020-08-11", "close": 7.4, "volume": 71864.0}, {"date": "2020-08-12", "close": 7.03, "volume": 63015.0}, {"date": "2020-08-13", "close": 7.16, "volume": 56695.0}, {"date": "2020-08-14", "close": 7.03, "volume": 44324.0}, {"date": "2020-08-17", "close": 7.14, "volume": 42649.0}, {"date": "2020-08-18", "close": 6.86, "volume": 22045.0}, {"date": "2020-08-19", "close": 6.86, "volume": 39822.0}, {"date": "2020-08-20", "close": 6.79, "volume": 38949.0}, {"date": "2020-08-21", "close": 6.63, "volume": 27480.0}, {"date": "2020-08-24", "close": 6.53, "volume": 37159.0}, {"date": "2020-08-25", "close": 6.74, "volume": 87342.0}, {"date": "2020-08-26", "close": 6.65, "volume": 34085.0}, {"date": "2020-08-27", "close": 6.7, "volume": 27690.0}, {"date": "2020-08-28", "close": 6.68, "volume": 11564.0}, {"date": "2020-08-31", "close": 6.55, "volume": 49543.0}, {"date": "2020-09-01", "close": 6.68, "volume": 55749.0}, {"date": "2020-09-02", "close": 6.43, "volume": 39859.0}, {"date": "2020-09-03", "close": 6.29, "volume": 73125.0}, {"date": "2020-09-04", "close": 6.28, "volume": 76650.0}, {"date": "2020-09-08", "close": 6.31, "volume": 50896.0}, {"date": "2020-09-09", "close": 6.29, "volume": 56260.0}, {"date": "2020-09-10", "close": 6.21, "volume": 33264.0}, {"date": "2020-09-11", "close": 6.19, "volume": 39326.0}, {"date": "2020-09-14", "close": 6.16, "volume": 37361.0}, {"date": "2020-09-15", "close": 6.18, "volume": 59058.0}, {"date": "2020-09-16", "close": 6.23, "volume": 60937.0}, {"date": "2020-09-17", "close": 6.33, "volume": 45870.0}, {"date": "2020-09-18", "close": 6.21, "volume": 211164.0}, {"date": "2020-09-21", "close": 5.93, "volume": 53917.0}, {"date": "2020-09-22", "close": 5.91, "volume": 30494.0}, {"date": "2020-09-23", "close": 5.75, "volume": 64401.0}, {"date": "2020-09-24", "close": 5.76, "volume": 29418.0}, {"date": "2020-09-25", "close": 5.68, "volume": 35721.0}, {"date": "2020-09-28", "close": 6.25, "volume": 48973.0}, {"date": "2020-09-29", "close": 6.16, "volume": 80639.0}, {"date": "2020-09-30", "close": 6.18, "volume": 49826.0}, {"date": "2020-10-01", "close": 6.08, "volume": 108791.0}, {"date": "2020-10-02", "close": 6.18, "volume": 25975.0}, {"date": "2020-10-05", "close": 6.28, "volume": 29425.0}, {"date": "2020-10-06", "close": 6.17, "volume": 48214.0}, {"date": "2020-10-07", "close": 5.97, "volume": 42940.0}, {"date": "2020-10-08", "close": 6.02, "volume": 29174.0}, {"date": "2020-10-09", "close": 6.11, "volume": 41448.0}, {"date": "2020-10-12", "close": 5.85, "volume": 56242.0}, {"date": "2020-10-13", "close": 5.72, "volume": 53349.0}, {"date": "2020-10-14", "close": 5.77, "volume": 19090.0}, {"date": "2020-10-15", "close": 5.86, "volume": 34429.0}, {"date": "2020-10-16", "close": 5.75, "volume": 15998.0}, {"date": "2020-10-19", "close": 5.85, "volume": 36356.0}, {"date": "2020-10-20", "close": 5.91, "volume": 14801.0}, {"date": "2020-10-21", "close": 5.87, "volume": 27863.0}, {"date": "2020-10-22", "close": 5.84, "volume": 22299.0}, {"date": "2020-10-23", "close": 5.88, "volume": 32459.0}, {"date": "2020-10-26", "close": 5.76, "volume": 67404.0}, {"date": "2020-10-27", "close": 5.75, "volume": 19532.0}, {"date": "2020-10-28", "close": 5.48, "volume": 58115.0}, {"date": "2020-10-29", "close": 5.23, "volume": 55982.0}, {"date": "2020-10-30", "close": 5.13, "volume": 50134.0}, {"date": "2020-11-02", "close": 5.15, "volume": 76554.0}, {"date": "2020-11-03", "close": 5.18, "volume": 24356.0}, {"date": "2020-11-04", "close": 5.15, "volume": 26713.0}, {"date": "2020-11-05", "close": 5.23, "volume": 16813.0}, {"date": "2020-11-06", "close": 5.15, "volume": 24942.0}, {"date": "2020-11-09", "close": 5.52, "volume": 52926.0}, {"date": "2020-11-10", "close": 5.67, "volume": 38277.0}, {"date": "2020-11-11", "close": 5.75, "volume": 30495.0}, {"date": "2020-11-12", "close": 5.46, "volume": 35290.0}, {"date": "2020-11-13", "close": 5.69, "volume": 37504.0}, {"date": "2020-11-16", "close": 5.79, "volume": 40954.0}, {"date": "2020-11-17", "close": 6.1, "volume": 127196.0}, {"date": "2020-11-18", "close": 5.87, "volume": 172052.0}, {"date": "2020-11-19", "close": 6.52, "volume": 83034.0}, {"date": "2020-11-20", "close": 6.58, "volume": 50023.0}, {"date": "2020-11-23", "close": 6.55, "volume": 42003.0}, {"date": "2020-11-24", "close": 6.99, "volume": 53390.0}, {"date": "2020-11-25", "close": 7.39, "volume": 101028.0}, {"date": "2020-11-27", "close": 6.33, "volume": 676971.0}, {"date": "2020-11-30", "close": 6.21, "volume": 487393.0}, {"date": "2020-12-01", "close": 5.9, "volume": 2858812.0}, {"date": "2020-12-02", "close": 6.28, "volume": 298826.0}, {"date": "2020-12-03", "close": 6.89, "volume": 528045.0}, {"date": "2020-12-04", "close": 7.66, "volume": 253507.0}, {"date": "2020-12-07", "close": 8.01, "volume": 317916.0}, {"date": "2020-12-08", "close": 8.23, "volume": 164430.0}, {"date": "2020-12-09", "close": 8.39, "volume": 149507.0}, {"date": "2020-12-10", "close": 9.11, "volume": 155284.0}, {"date": "2020-12-11", "close": 8.58, "volume": 122792.0}, {"date": "2020-12-14", "close": 8.82, "volume": 107014.0}, {"date": "2020-12-15", "close": 9.02, "volume": 84074.0}, {"date": "2020-12-16", "close": 9.0, "volume": 82175.0}, {"date": "2020-12-17", "close": 9.13, "volume": 55946.0}, {"date": "2020-12-18", "close": 9.84, "volume": 352424.0}, {"date": "2020-12-21", "close": 10.11, "volume": 137109.0}, {"date": "2020-12-22", "close": 10.15, "volume": 110700.0}, {"date": "2020-12-23", "close": 9.98, "volume": 74927.0}, {"date": "2020-12-24", "close": 10.15, "volume": 47311.0}, {"date": "2020-12-28", "close": 9.28, "volume": 63185.0}, {"date": "2020-12-29", "close": 9.11, "volume": 69228.0}, {"date": "2020-12-30", "close": 9.02, "volume": 44757.0}, {"date": "2020-12-31", "close": 8.56, "volume": 34421.0}, {"date": "2021-01-04", "close": 8.78, "volume": 50425.0}, {"date": "2021-01-05", "close": 9.41, "volume": 42060.0}, {"date": "2021-01-06", "close": 9.36, "volume": 68192.0}, {"date": "2021-01-07", "close": 9.29, "volume": 13631.0}, {"date": "2021-01-08", "close": 8.93, "volume": 30192.0}, {"date": "2021-01-11", "close": 8.88, "volume": 37959.0}, {"date": "2021-01-12", "close": 9.29, "volume": 26983.0}, {"date": "2021-01-13", "close": 9.09, "volume": 16893.0}, {"date": "2021-01-14", "close": 9.66, "volume": 19024.0}, {"date": "2021-01-15", "close": 8.99, "volume": 31619.0}, {"date": "2021-01-19", "close": 9.33, "volume": 45091.0}, {"date": "2021-01-20", "close": 9.26, "volume": 26743.0}, {"date": "2021-01-21", "close": 8.72, "volume": 29071.0}, {"date": "2021-01-22", "close": 8.73, "volume": 31940.0}, {"date": "2021-01-25", "close": 9.05, "volume": 33520.0}, {"date": "2021-01-26", "close": 9.13, "volume": 59119.0}, {"date": "2021-01-27", "close": 8.51, "volume": 21732.0}, {"date": "2021-01-28", "close": 8.36, "volume": 34299.0}, {"date": "2021-01-29", "close": 8.15, "volume": 39271.0}, {"date": "2021-02-01", "close": 8.67, "volume": 60199.0}, {"date": "2021-02-02", "close": 8.74, "volume": 66950.0}, {"date": "2021-02-03", "close": 8.94, "volume": 21996.0}, {"date": "2021-02-04", "close": 8.9, "volume": 62877.0}, {"date": "2021-02-05", "close": 9.05, "volume": 93485.0}, {"date": "2021-02-08", "close": 9.01, "volume": 71553.0}, {"date": "2021-02-09", "close": 8.91, "volume": 52742.0}, {"date": "2021-02-10", "close": 8.81, "volume": 59822.0}, {"date": "2021-02-11", "close": 8.94, "volume": 27740.0}, {"date": "2021-02-12", "close": 9.25, "volume": 86903.0}, {"date": "2021-02-16", "close": 9.88, "volume": 47574.0}, {"date": "2021-02-17", "close": 10.07, "volume": 49032.0}, {"date": "2021-02-18", "close": 10.32, "volume": 73107.0}, {"date": "2021-02-19", "close": 10.17, "volume": 70457.0}, {"date": "2021-02-22", "close": 10.8, "volume": 87800.0}, {"date": "2021-02-23", "close": 11.41, "volume": 102482.0}, {"date": "2021-02-24", "close": 12.21, "volume": 118944.0}, {"date": "2021-02-25", "close": 11.22, "volume": 80054.0}, {"date": "2021-02-26", "close": 9.85, "volume": 103337.0}, {"date": "2021-03-01", "close": 10.4, "volume": 66312.0}, {"date": "2021-03-02", "close": 10.34, "volume": 32087.0}, {"date": "2021-03-03", "close": 10.15, "volume": 18376.0}, {"date": "2021-03-04", "close": 10.07, "volume": 38400.0}, {"date": "2021-03-05", "close": 10.77, "volume": 34224.0}, {"date": "2021-03-08", "close": 10.5, "volume": 40196.0}, {"date": "2021-03-09", "close": 10.77, "volume": 29233.0}, {"date": "2021-03-10", "close": 10.83, "volume": 27785.0}, {"date": "2021-03-11", "close": 10.97, "volume": 35534.0}, {"date": "2021-03-12", "close": 11.01, "volume": 25597.0}, {"date": "2021-03-15", "close": 10.88, "volume": 28485.0}, {"date": "2021-03-16", "close": 10.83, "volume": 56980.0}, {"date": "2021-03-17", "close": 10.86, "volume": 26532.0}, {"date": "2021-03-18", "close": 10.44, "volume": 47801.0}, {"date": "2021-03-19", "close": 9.46, "volume": 104761.0}, {"date": "2021-03-22", "close": 9.28, "volume": 47168.0}, {"date": "2021-03-23", "close": 8.71, "volume": 62056.0}, {"date": "2021-03-24", "close": 8.84, "volume": 75802.0}, {"date": "2021-03-25", "close": 9.04, "volume": 35572.0}, {"date": "2021-03-26", "close": 9.31, "volume": 51458.0}, {"date": "2021-03-29", "close": 9.18, "volume": 25807.0}, {"date": "2021-03-30", "close": 9.14, "volume": 29741.0}, {"date": "2021-03-31", "close": 9.12, "volume": 23031.0}, {"date": "2021-04-01", "close": 9.01, "volume": 32474.0}, {"date": "2021-04-05", "close": 9.0, "volume": 23587.0}, {"date": "2021-04-06", "close": 8.8, "volume": 25495.0}, {"date": "2021-04-07", "close": 9.13, "volume": 22300.0}, {"date": "2021-04-08", "close": 8.72, "volume": 19584.0}, {"date": "2021-04-09", "close": 8.71, "volume": 17047.0}, {"date": "2021-04-12", "close": 8.4, "volume": 18977.0}, {"date": "2021-04-13", "close": 8.22, "volume": 51398.0}, {"date": "2021-04-14", "close": 8.35, "volume": 36789.0}, {"date": "2021-04-15", "close": 8.5, "volume": 31720.0}, {"date": "2021-04-16", "close": 8.26, "volume": 112426.0}, {"date": "2021-04-19", "close": 8.23, "volume": 20493.0}, {"date": "2021-04-20", "close": 7.75, "volume": 104948.0}, {"date": "2021-04-21", "close": 7.82, "volume": 18654.0}, {"date": "2021-04-22", "close": 7.95, "volume": 14725.0}, {"date": "2021-04-23", "close": 8.19, "volume": 18815.0}, {"date": "2021-04-26", "close": 7.97, "volume": 16350.0}, {"date": "2021-04-27", "close": 7.9, "volume": 11500.0}, {"date": "2021-04-28", "close": 7.81, "volume": 14961.0}, {"date": "2021-04-29", "close": 7.84, "volume": 12301.0}, {"date": "2021-04-30", "close": 7.52, "volume": 23240.0}, {"date": "2021-05-03", "close": 7.65, "volume": 15469.0}, {"date": "2021-05-04", "close": 7.4, "volume": 14774.0}, {"date": "2021-05-05", "close": 7.7, "volume": 16647.0}, {"date": "2021-05-06", "close": 7.8, "volume": 11926.0}, {"date": "2021-05-07", "close": 7.77, "volume": 79812.0}, {"date": "2021-05-10", "close": 7.68, "volume": 29187.0}, {"date": "2021-05-11", "close": 7.885, "volume": 15200.0}, {"date": "2021-05-12", "close": 8.05, "volume": 53187.0}, {"date": "2021-05-13", "close": 7.82, "volume": 14807.0}, {"date": "2021-05-14", "close": 8.0, "volume": 26277.0}, {"date": "2021-05-17", "close": 8.03, "volume": 12995.0}, {"date": "2021-05-18", "close": 8.25, "volume": 30070.0}, {"date": "2021-05-19", "close": 8.02, "volume": 40885.0}, {"date": "2021-05-20", "close": 8.28, "volume": 9960.0}, {"date": "2021-05-21", "close": 8.09, "volume": 17663.0}, {"date": "2021-05-24", "close": 8.25, "volume": 26096.0}, {"date": "2021-05-25", "close": 8.12, "volume": 85452.0}, {"date": "2021-05-26", "close": 8.17, "volume": 14318.0}, {"date": "2021-05-27", "close": 8.24, "volume": 7524.0}, {"date": "2021-05-28", "close": 8.16, "volume": 7364.0}, {"date": "2021-06-01", "close": 8.41, "volume": 23685.0}, {"date": "2021-06-02", "close": 8.455, "volume": 35022.0}, {"date": "2021-06-03", "close": 8.8, "volume": 24411.0}, {"date": "2021-06-04", "close": 9.08, "volume": 45678.0}, {"date": "2021-06-07", "close": 8.77, "volume": 26480.0}, {"date": "2021-06-08", "close": 8.68, "volume": 8972.0}, {"date": "2021-06-09", "close": 8.58, "volume": 23699.0}, {"date": "2021-06-10", "close": 8.59, "volume": 19901.0}, {"date": "2021-06-11", "close": 8.84, "volume": 22435.0}, {"date": "2021-06-14", "close": 8.77, "volume": 23288.0}, {"date": "2021-06-15", "close": 8.78, "volume": 13020.0}, {"date": "2021-06-16", "close": 8.53, "volume": 37728.0}, {"date": "2021-06-17", "close": 8.03, "volume": 47071.0}, {"date": "2021-06-18", "close": 8.08, "volume": 34137.0}, {"date": "2021-06-21", "close": 8.05, "volume": 21005.0}, {"date": "2021-06-22", "close": 8.0, "volume": 49149.0}, {"date": "2021-06-23", "close": 8.2, "volume": 18881.0}, {"date": "2021-06-24", "close": 8.24, "volume": 22223.0}, {"date": "2021-06-25", "close": 8.05, "volume": 19254.0}, {"date": "2021-06-28", "close": 8.03, "volume": 23080.0}, {"date": "2021-06-29", "close": 8.02, "volume": 28505.0}, {"date": "2021-06-30", "close": 8.09, "volume": 32985.0}, {"date": "2021-07-01", "close": 8.41, "volume": 34423.0}, {"date": "2021-07-02", "close": 8.61, "volume": 18800.0}, {"date": "2021-07-06", "close": 8.5, "volume": 11141.0}, {"date": "2021-07-07", "close": 8.44, "volume": 109021.0}, {"date": "2021-07-08", "close": 8.0, "volume": 65358.0}, {"date": "2021-07-09", "close": 8.0, "volume": 40911.0}, {"date": "2021-07-12", "close": 8.34, "volume": 16103.0}, {"date": "2021-07-13", "close": 8.21, "volume": 19157.0}, {"date": "2021-07-14", "close": 8.06, "volume": 18809.0}, {"date": "2021-07-15", "close": 8.03, "volume": 20044.0}, {"date": "2021-07-16", "close": 8.0, "volume": 26346.0}, {"date": "2021-07-19", "close": 8.0, "volume": 28162.0}, {"date": "2021-07-20", "close": 8.04, "volume": 32481.0}, {"date": "2021-07-21", "close": 8.43, "volume": 17061.0}, {"date": "2021-07-22", "close": 8.55, "volume": 14815.0}, {"date": "2021-07-23", "close": 8.46, "volume": 16388.0}, {"date": "2021-07-26", "close": 8.6, "volume": 33326.0}, {"date": "2021-07-27", "close": 8.55, "volume": 33373.0}, {"date": "2021-07-28", "close": 8.81, "volume": 22009.0}, {"date": "2021-07-29", "close": 9.49, "volume": 62950.0}, {"date": "2021-07-30", "close": 8.73, "volume": 29364.0}, {"date": "2021-08-02", "close": 8.8, "volume": 27487.0}, {"date": "2021-08-03", "close": 8.66, "volume": 33002.0}, {"date": "2021-08-04", "close": 8.52, "volume": 81151.0}, {"date": "2021-08-05", "close": 8.615, "volume": 6337.0}, {"date": "2021-08-06", "close": 9.52, "volume": 30570.0}, {"date": "2021-08-09", "close": 10.18, "volume": 100921.0}, {"date": "2021-08-10", "close": 10.49, "volume": 37733.0}, {"date": "2021-08-11", "close": 10.72, "volume": 30675.0}, {"date": "2021-08-12", "close": 10.56, "volume": 23850.0}, {"date": "2021-08-13", "close": 9.98, "volume": 13657.0}, {"date": "2021-08-16", "close": 10.03, "volume": 24025.0}, {"date": "2021-08-17", "close": 9.87, "volume": 39413.0}, {"date": "2021-08-18", "close": 9.84, "volume": 17567.0}, {"date": "2021-08-19", "close": 9.74, "volume": 30014.0}, {"date": "2021-08-20", "close": 9.82, "volume": 28536.0}, {"date": "2021-08-23", "close": 9.85, "volume": 43670.0}, {"date": "2021-08-24", "close": 9.62, "volume": 34986.0}, {"date": "2021-08-25", "close": 9.64, "volume": 28991.0}, {"date": "2021-08-26", "close": 9.68, "volume": 19254.0}, {"date": "2021-08-27", "close": 9.74, "volume": 21866.0}, {"date": "2021-08-30", "close": 10.07, "volume": 35741.0}, {"date": "2021-08-31", "close": 9.75, "volume": 49907.0}, {"date": "2021-09-01", "close": 9.8, "volume": 18777.0}, {"date": "2021-09-02", "close": 9.89, "volume": 24845.0}, {"date": "2021-09-03", "close": 9.75, "volume": 27420.0}, {"date": "2021-09-07", "close": 9.68, "volume": 23784.0}, {"date": "2021-09-08", "close": 9.42, "volume": 32037.0}, {"date": "2021-09-09", "close": 10.0, "volume": 30388.0}, {"date": "2021-09-10", "close": 9.42, "volume": 26244.0}, {"date": "2021-09-13", "close": 9.52, "volume": 27710.0}, {"date": "2021-09-14", "close": 9.48, "volume": 21037.0}, {"date": "2021-09-15", "close": 9.41, "volume": 29908.0}, {"date": "2021-09-16", "close": 9.54, "volume": 9909.0}, {"date": "2021-09-17", "close": 9.53, "volume": 61931.0}, {"date": "2021-09-20", "close": 9.01, "volume": 18426.0}, {"date": "2021-09-21", "close": 9.18, "volume": 10888.0}, {"date": "2021-09-22", "close": 9.36, "volume": 16404.0}, {"date": "2021-09-23", "close": 9.69, "volume": 23709.0}, {"date": "2021-09-24", "close": 9.51, "volume": 30776.0}, {"date": "2021-09-27", "close": 9.81, "volume": 114346.0}, {"date": "2021-09-28", "close": 9.48, "volume": 27543.0}, {"date": "2021-09-29", "close": 9.41, "volume": 16682.0}, {"date": "2021-09-30", "close": 9.55, "volume": 12822.0}, {"date": "2021-10-01", "close": 9.39, "volume": 20943.0}, {"date": "2021-10-04", "close": 9.33, "volume": 35786.0}, {"date": "2021-10-05", "close": 9.6, "volume": 23224.0}, {"date": "2021-10-06", "close": 9.3, "volume": 22402.0}, {"date": "2021-10-07", "close": 9.3, "volume": 4009.0}, {"date": "2021-10-08", "close": 9.34, "volume": 2469.0}, {"date": "2021-10-11", "close": 9.18, "volume": 10040.0}, {"date": "2021-10-12", "close": 9.28, "volume": 9034.0}, {"date": "2021-10-13", "close": 9.07, "volume": 15467.0}, {"date": "2021-10-14", "close": 8.94, "volume": 5632.0}, {"date": "2021-10-15", "close": 9.06, "volume": 16229.0}, {"date": "2021-10-18", "close": 9.72, "volume": 15642.0}, {"date": "2021-10-19", "close": 9.54, "volume": 11333.0}, {"date": "2021-10-20", "close": 9.95, "volume": 9952.0}, {"date": "2021-10-21", "close": 10.05, "volume": 13549.0}, {"date": "2021-10-22", "close": 9.95, "volume": 8370.0}, {"date": "2021-10-25", "close": 10.12, "volume": 7179.0}, {"date": "2021-10-26", "close": 9.83, "volume": 27598.0}, {"date": "2021-10-27", "close": 9.58, "volume": 20703.0}, {"date": "2021-10-28", "close": 9.61, "volume": 73140.0}, {"date": "2021-10-29", "close": 9.51, "volume": 8769.0}, {"date": "2021-11-01", "close": 9.03, "volume": 24029.0}, {"date": "2021-11-02", "close": 9.33, "volume": 5604.0}, {"date": "2021-11-03", "close": 9.3, "volume": 5711.0}, {"date": "2021-11-04", "close": 9.23, "volume": 3643.0}, {"date": "2021-11-05", "close": 9.41, "volume": 9690.0}, {"date": "2021-11-08", "close": 9.71, "volume": 3478.0}, {"date": "2021-11-09", "close": 9.62, "volume": 5680.0}, {"date": "2021-11-10", "close": 9.39, "volume": 5404.0}, {"date": "2021-11-11", "close": 9.3, "volume": 13370.0}, {"date": "2021-11-12", "close": 9.35, "volume": 6994.0}, {"date": "2021-11-15", "close": 9.52, "volume": 3235.0}, {"date": "2021-11-16", "close": 9.25, "volume": 17851.0}, {"date": "2021-11-17", "close": 9.02, "volume": 16266.0}, {"date": "2021-11-18", "close": 9.0, "volume": 28482.0}, {"date": "2021-11-19", "close": 8.85, "volume": 38784.0}, {"date": "2021-11-22", "close": 8.89, "volume": 9522.0}, {"date": "2021-11-23", "close": 8.85, "volume": 38019.0}, {"date": "2021-11-24", "close": 8.9, "volume": 21682.0}, {"date": "2021-11-26", "close": 8.89, "volume": 17514.0}, {"date": "2021-11-29", "close": 8.74, "volume": 13767.0}, {"date": "2021-11-30", "close": 8.6328, "volume": 14257.0}, {"date": "2021-12-01", "close": 8.2, "volume": 8370.0}, {"date": "2021-12-02", "close": 7.78, "volume": 21212.0}, {"date": "2021-12-03", "close": 8.04, "volume": 14196.0}, {"date": "2021-12-06", "close": 8.19, "volume": 7526.0}, {"date": "2021-12-07", "close": 8.21, "volume": 17756.0}, {"date": "2021-12-08", "close": 8.13, "volume": 20942.0}, {"date": "2021-12-09", "close": 8.24, "volume": 17000.0}, {"date": "2021-12-10", "close": 8.25, "volume": 4261.0}, {"date": "2021-12-13", "close": 8.2, "volume": 7440.0}, {"date": "2021-12-14", "close": 8.21, "volume": 4212.0}, {"date": "2021-12-15", "close": 8.05, "volume": 12516.0}, {"date": "2021-12-16", "close": 7.65, "volume": 30677.0}, {"date": "2021-12-17", "close": 7.39, "volume": 35163.0}, {"date": "2021-12-20", "close": 7.4, "volume": 20868.0}, {"date": "2021-12-21", "close": 7.21, "volume": 67343.0}, {"date": "2021-12-22", "close": 7.11, "volume": 35037.0}, {"date": "2021-12-23", "close": 7.2, "volume": 24852.0}, {"date": "2021-12-27", "close": 6.66, "volume": 67759.0}, {"date": "2021-12-28", "close": 6.92, "volume": 25829.0}, {"date": "2021-12-29", "close": 6.68, "volume": 41960.0}, {"date": "2021-12-30", "close": 6.72, "volume": 70466.0}, {"date": "2021-12-31", "close": 6.69, "volume": 72903.0}, {"date": "2022-01-03", "close": 7.13, "volume": 9716.0}, {"date": "2022-01-04", "close": 7.43, "volume": 15948.0}, {"date": "2022-01-05", "close": 7.78, "volume": 7540.0}, {"date": "2022-01-06", "close": 7.77, "volume": 19735.0}, {"date": "2022-01-07", "close": 7.78, "volume": 9776.0}, {"date": "2022-01-10", "close": 7.35, "volume": 23702.0}, {"date": "2022-01-11", "close": 7.71, "volume": 22898.0}, {"date": "2022-01-12", "close": 7.91, "volume": 2173.0}, {"date": "2022-01-13", "close": 7.83, "volume": 39016.0}, {"date": "2022-01-14", "close": 8.26, "volume": 44077.0}, {"date": "2022-01-18", "close": 8.27, "volume": 35486.0}, {"date": "2022-01-19", "close": 8.4, "volume": 34817.0}, {"date": "2022-01-20", "close": 8.17, "volume": 24140.0}, {"date": "2022-01-21", "close": 7.67, "volume": 10802.0}, {"date": "2022-01-24", "close": 8.32, "volume": 18934.0}, {"date": "2022-01-25", "close": 8.33, "volume": 26611.0}, {"date": "2022-01-26", "close": 8.57, "volume": 8789.0}, {"date": "2022-01-27", "close": 8.54, "volume": 18427.0}, {"date": "2022-01-28", "close": 8.65, "volume": 20084.0}, {"date": "2022-01-31", "close": 8.75, "volume": 10570.0}, {"date": "2022-02-01", "close": 8.79, "volume": 34845.0}, {"date": "2022-02-02", "close": 6.36, "volume": 118928.0}, {"date": "2022-02-03", "close": 5.92, "volume": 62661.0}, {"date": "2022-02-04", "close": 5.91, "volume": 44284.0}, {"date": "2022-02-07", "close": 5.53, "volume": 35281.0}, {"date": "2022-02-08", "close": 5.41, "volume": 51882.0}, {"date": "2022-02-09", "close": 5.35, "volume": 37790.0}, {"date": "2022-02-10", "close": 5.25, "volume": 55337.0}, {"date": "2022-02-11", "close": 5.13, "volume": 64065.0}, {"date": "2022-02-14", "close": 5.02, "volume": 63911.0}, {"date": "2022-02-15", "close": 5.15, "volume": 64780.0}, {"date": "2022-02-16", "close": 5.3, "volume": 34607.0}, {"date": "2022-02-17", "close": 5.0, "volume": 42258.0}, {"date": "2022-02-18", "close": 5.25, "volume": 47272.0}, {"date": "2022-02-22", "close": 5.48, "volume": 35528.0}, {"date": "2022-02-23", "close": 5.47, "volume": 40562.0}, {"date": "2022-02-24", "close": 5.45, "volume": 33244.0}, {"date": "2022-02-25", "close": 5.64, "volume": 22990.0}, {"date": "2022-02-28", "close": 5.89, "volume": 46182.0}, {"date": "2022-03-01", "close": 6.12, "volume": 75744.0}, {"date": "2022-03-02", "close": 6.9, "volume": 233611.0}, {"date": "2022-03-03", "close": 6.27, "volume": 67811.0}, {"date": "2022-03-04", "close": 6.21, "volume": 30135.0}, {"date": "2022-03-07", "close": 6.27, "volume": 35843.0}, {"date": "2022-03-08", "close": 7.21, "volume": 231697.0}, {"date": "2022-03-09", "close": 6.7, "volume": 24785.0}, {"date": "2022-03-10", "close": 6.68, "volume": 46131.0}, {"date": "2022-03-11", "close": 6.45, "volume": 19144.0}, {"date": "2022-03-14", "close": 6.02, "volume": 60281.0}, {"date": "2022-03-15", "close": 5.66, "volume": 47762.0}, {"date": "2022-03-16", "close": 5.56, "volume": 58518.0}, {"date": "2022-03-17", "close": 5.63, "volume": 102620.0}, {"date": "2022-03-18", "close": 5.7, "volume": 272603.0}, {"date": "2022-03-21", "close": 5.94, "volume": 256771.0}, {"date": "2022-03-22", "close": 6.04, "volume": 62530.0}, {"date": "2022-03-23", "close": 5.97, "volume": 54488.0}, {"date": "2022-03-24", "close": 5.78, "volume": 94654.0}, {"date": "2022-03-25", "close": 6.1, "volume": 37871.0}, {"date": "2022-03-28", "close": 5.97, "volume": 66079.0}, {"date": "2022-03-29", "close": 5.99, "volume": 37900.0}, {"date": "2022-03-30", "close": 5.95, "volume": 63438.0}, {"date": "2022-03-31", "close": 5.75, "volume": 24397.0}, {"date": "2022-04-01", "close": 5.57, "volume": 75296.0}, {"date": "2022-04-04", "close": 5.51, "volume": 48142.0}, {"date": "2022-04-05", "close": 5.59, "volume": 70337.0}, {"date": "2022-04-06", "close": 5.74, "volume": 25141.0}, {"date": "2022-04-07", "close": 5.54, "volume": 43372.0}, {"date": "2022-04-08", "close": 5.76, "volume": 22365.0}, {"date": "2022-04-11", "close": 5.62, "volume": 36984.0}, {"date": "2022-04-12", "close": 5.54, "volume": 41564.0}, {"date": "2022-04-13", "close": 5.64, "volume": 34298.0}, {"date": "2022-04-14", "close": 5.89, "volume": 44059.0}, {"date": "2022-04-18", "close": 5.67, "volume": 21379.0}, {"date": "2022-04-19", "close": 5.86, "volume": 183808.0}, {"date": "2022-04-20", "close": 6.0, "volume": 23908.0}, {"date": "2022-04-21", "close": 6.09, "volume": 33744.0}, {"date": "2022-04-22", "close": 6.0, "volume": 106936.0}, {"date": "2022-04-25", "close": 6.01, "volume": 167931.0}, {"date": "2022-04-26", "close": 5.85, "volume": 113389.0}, {"date": "2022-04-27", "close": 5.76, "volume": 426554.0}, {"date": "2022-04-28", "close": 5.78, "volume": 63227.0}, {"date": "2022-04-29", "close": 5.78, "volume": 22664.0}, {"date": "2022-05-02", "close": 5.7, "volume": 80486.0}, {"date": "2022-05-03", "close": 5.75, "volume": 62330.0}, {"date": "2022-05-04", "close": 6.14, "volume": 186012.0}, {"date": "2022-05-05", "close": 6.01, "volume": 35433.0}, {"date": "2022-05-06", "close": 5.69, "volume": 117366.0}, {"date": "2022-05-09", "close": 5.37, "volume": 105226.0}, {"date": "2022-05-10", "close": 5.46, "volume": 65203.0}, {"date": "2022-05-11", "close": 5.8, "volume": 187122.0}, {"date": "2022-05-12", "close": 5.34, "volume": 58987.0}, {"date": "2022-05-13", "close": 5.16, "volume": 146010.0}, {"date": "2022-05-16", "close": 4.91, "volume": 152232.0}, {"date": "2022-05-17", "close": 5.57, "volume": 151392.0}, {"date": "2022-05-18", "close": 5.37, "volume": 13192.0}, {"date": "2022-05-19", "close": 5.35, "volume": 26009.0}, {"date": "2022-05-20", "close": 5.51, "volume": 95376.0}, {"date": "2022-05-23", "close": 5.54, "volume": 38770.0}, {"date": "2022-05-24", "close": 5.66, "volume": 75023.0}, {"date": "2022-05-25", "close": 5.87, "volume": 82994.0}, {"date": "2022-05-26", "close": 5.86, "volume": 107886.0}, {"date": "2022-05-27", "close": 5.95, "volume": 156151.0}, {"date": "2022-05-31", "close": 6.12, "volume": 73357.0}, {"date": "2022-06-01", "close": 6.37, "volume": 73256.0}, {"date": "2022-06-02", "close": 6.75, "volume": 156336.0}, {"date": "2022-06-03", "close": 6.69, "volume": 45474.0}, {"date": "2022-06-06", "close": 6.36, "volume": 62665.0}, {"date": "2022-06-07", "close": 6.49, "volume": 61260.0}, {"date": "2022-06-08", "close": 6.63, "volume": 34610.0}, {"date": "2022-06-09", "close": 6.53, "volume": 83048.0}, {"date": "2022-06-10", "close": 6.48, "volume": 20810.0}, {"date": "2022-06-13", "close": 6.02, "volume": 19778.0}, {"date": "2022-06-14", "close": 5.9, "volume": 21236.0}, {"date": "2022-06-15", "close": 5.72, "volume": 41917.0}, {"date": "2022-06-16", "close": 5.44, "volume": 43594.0}, {"date": "2022-06-17", "close": 5.37, "volume": 24695.0}, {"date": "2022-06-21", "close": 5.4, "volume": 72388.0}, {"date": "2022-06-22", "close": 5.23, "volume": 18176.0}, {"date": "2022-06-23", "close": 5.03, "volume": 67287.0}, {"date": "2022-06-24", "close": 5.1, "volume": 49657.0}, {"date": "2022-06-27", "close": 5.0, "volume": 36764.0}, {"date": "2022-06-28", "close": 4.87, "volume": 17491.0}, {"date": "2022-06-29", "close": 4.73, "volume": 38870.0}, {"date": "2022-06-30", "close": 4.74, "volume": 60614.0}, {"date": "2022-07-01", "close": 4.54, "volume": 50327.0}, {"date": "2022-07-05", "close": 4.36, "volume": 47672.0}, {"date": "2022-07-06", "close": 4.3, "volume": 38854.0}, {"date": "2022-07-07", "close": 4.205, "volume": 152832.0}, {"date": "2022-07-08", "close": 4.22, "volume": 16444.0}, {"date": "2022-07-11", "close": 4.33, "volume": 77493.0}, {"date": "2022-07-12", "close": 4.12, "volume": 58489.0}, {"date": "2022-07-13", "close": 4.25, "volume": 25037.0}, {"date": "2022-07-14", "close": 4.22, "volume": 14288.0}, {"date": "2022-07-15", "close": 4.26, "volume": 28189.0}, {"date": "2022-07-18", "close": 4.5, "volume": 14671.0}, {"date": "2022-07-19", "close": 4.45, "volume": 42537.0}, {"date": "2022-07-20", "close": 4.37, "volume": 24934.0}, {"date": "2022-07-21", "close": 4.66, "volume": 107530.0}, {"date": "2022-07-22", "close": 4.59, "volume": 42192.0}, {"date": "2022-07-25", "close": 4.6, "volume": 24667.0}, {"date": "2022-07-26", "close": 4.62, "volume": 78923.0}, {"date": "2022-07-27", "close": 4.66, "volume": 54268.0}, {"date": "2022-07-28", "close": 4.55, "volume": 65156.0}, {"date": "2022-07-29", "close": 4.73, "volume": 64507.0}, {"date": "2022-08-01", "close": 4.64, "volume": 43331.0}, {"date": "2022-08-02", "close": 4.78, "volume": 185119.0}, {"date": "2022-08-03", "close": 4.8, "volume": 27632.0}, {"date": "2022-08-04", "close": 4.73, "volume": 113525.0}, {"date": "2022-08-05", "close": 4.84, "volume": 258599.0}, {"date": "2022-08-08", "close": 4.96, "volume": 11343.0}, {"date": "2022-08-09", "close": 5.13, "volume": 28064.0}, {"date": "2022-08-10", "close": 4.7, "volume": 208363.0}, {"date": "2022-08-11", "close": 4.76, "volume": 48507.0}, {"date": "2022-08-12", "close": 4.81, "volume": 42917.0}, {"date": "2022-08-15", "close": 4.84, "volume": 55593.0}, {"date": "2022-08-16", "close": 4.73, "volume": 45849.0}, {"date": "2022-08-17", "close": 5.01, "volume": 60655.0}, {"date": "2022-08-18", "close": 5.11, "volume": 29810.0}, {"date": "2022-08-19", "close": 5.06, "volume": 18963.0}, {"date": "2022-08-22", "close": 5.0, "volume": 12372.0}, {"date": "2022-08-23", "close": 5.09, "volume": 15335.0}, {"date": "2022-08-24", "close": 5.19, "volume": 22647.0}, {"date": "2022-08-25", "close": 5.27, "volume": 12394.0}, {"date": "2022-08-26", "close": 5.19, "volume": 5934.0}, {"date": "2022-08-29", "close": 5.14, "volume": 6942.0}, {"date": "2022-08-30", "close": 4.84, "volume": 25026.0}, {"date": "2022-08-31", "close": 4.97, "volume": 54349.0}, {"date": "2022-09-01", "close": 4.8, "volume": 28580.0}, {"date": "2022-09-02", "close": 4.85, "volume": 23957.0}, {"date": "2022-09-06", "close": 4.85, "volume": 11086.0}, {"date": "2022-09-07", "close": 4.9, "volume": 28267.0}, {"date": "2022-09-08", "close": 5.08, "volume": 99711.0}, {"date": "2022-09-09", "close": 4.97, "volume": 22519.0}, {"date": "2022-09-12", "close": 5.15, "volume": 14593.0}, {"date": "2022-09-13", "close": 5.07, "volume": 13967.0}, {"date": "2022-09-14", "close": 4.9, "volume": 18535.0}, {"date": "2022-09-15", "close": 4.72, "volume": 18151.0}, {"date": "2022-09-16", "close": 4.69, "volume": 20968.0}, {"date": "2022-09-19", "close": 4.55, "volume": 15577.0}, {"date": "2022-09-20", "close": 4.52, "volume": 28270.0}, {"date": "2022-09-21", "close": 4.51, "volume": 11937.0}, {"date": "2022-09-22", "close": 4.4, "volume": 2148.0}, {"date": "2022-09-23", "close": 4.45, "volume": 4365.0}, {"date": "2022-09-26", "close": 4.31, "volume": 13178.0}, {"date": "2022-09-27", "close": 4.25, "volume": 56535.0}, {"date": "2022-09-28", "close": 4.36, "volume": 12590.0}, {"date": "2022-09-29", "close": 4.4, "volume": 8113.0}, {"date": "2022-09-30", "close": 4.41, "volume": 20574.0}, {"date": "2022-10-03", "close": 4.45, "volume": 15715.0}, {"date": "2022-10-04", "close": 4.61, "volume": 18871.0}, {"date": "2022-10-05", "close": 4.56, "volume": 12270.0}, {"date": "2022-10-06", "close": 4.54, "volume": 5770.0}, {"date": "2022-10-07", "close": 4.57, "volume": 18823.0}, {"date": "2022-10-10", "close": 4.47, "volume": 3114.0}, {"date": "2022-10-11", "close": 4.49, "volume": 8307.0}, {"date": "2022-10-12", "close": 4.25, "volume": 34877.0}, {"date": "2022-10-13", "close": 4.28, "volume": 27081.0}, {"date": "2022-10-14", "close": 4.15, "volume": 31573.0}, {"date": "2022-10-17", "close": 4.18, "volume": 7488.0}, {"date": "2022-10-18", "close": 4.11, "volume": 10410.0}, {"date": "2022-10-19", "close": 4.12, "volume": 26740.0}, {"date": "2022-10-20", "close": 4.11, "volume": 10394.0}, {"date": "2022-10-21", "close": 4.22, "volume": 12259.0}, {"date": "2022-10-24", "close": 4.25, "volume": 14162.0}, {"date": "2022-10-25", "close": 4.28, "volume": 20221.0}, {"date": "2022-10-26", "close": 4.33, "volume": 157984.0}, {"date": "2022-10-27", "close": 4.42, "volume": 5883.0}, {"date": "2022-10-28", "close": 4.4, "volume": 11674.0}, {"date": "2022-10-31", "close": 4.04, "volume": 115833.0}, {"date": "2022-11-01", "close": 4.23, "volume": 28194.0}, {"date": "2022-11-02", "close": 4.34, "volume": 20628.0}, {"date": "2022-11-03", "close": 4.45, "volume": 25456.0}, {"date": "2022-11-04", "close": 4.51, "volume": 15033.0}, {"date": "2022-11-07", "close": 4.51, "volume": 27457.0}, {"date": "2022-11-08", "close": 4.52, "volume": 8105.0}, {"date": "2022-11-09", "close": 4.34, "volume": 15110.0}, {"date": "2022-11-10", "close": 4.52, "volume": 5771.0}, {"date": "2022-11-11", "close": 4.72, "volume": 7173.0}, {"date": "2022-11-14", "close": 4.75, "volume": 14644.0}, {"date": "2022-11-15", "close": 4.82, "volume": 7134.0}, {"date": "2022-11-16", "close": 4.72, "volume": 2619.0}, {"date": "2022-11-17", "close": 4.59, "volume": 10198.0}, {"date": "2022-11-18", "close": 4.64, "volume": 87435.0}, {"date": "2022-11-21", "close": 4.5, "volume": 52648.0}, {"date": "2022-11-22", "close": 4.56, "volume": 72026.0}, {"date": "2022-11-23", "close": 4.69, "volume": 12325.0}, {"date": "2022-11-25", "close": 4.71, "volume": 16868.0}, {"date": "2022-11-28", "close": 4.52, "volume": 42916.0}, {"date": "2022-11-29", "close": 4.46, "volume": 49761.0}, {"date": "2022-11-30", "close": 4.47, "volume": 27792.0}, {"date": "2022-12-01", "close": 4.52, "volume": 7844.0}, {"date": "2022-12-02", "close": 4.4, "volume": 12653.0}, {"date": "2022-12-05", "close": 4.25, "volume": 44643.0}, {"date": "2022-12-06", "close": 4.3, "volume": 22596.0}, {"date": "2022-12-07", "close": 4.3, "volume": 72817.0}, {"date": "2022-12-08", "close": 4.3, "volume": 44052.0}, {"date": "2022-12-09", "close": 4.22, "volume": 11154.0}, {"date": "2022-12-12", "close": 4.09, "volume": 58375.0}, {"date": "2022-12-13", "close": 4.01, "volume": 51128.0}, {"date": "2022-12-14", "close": 4.0, "volume": 135649.0}, {"date": "2022-12-15", "close": 3.89, "volume": 66055.0}, {"date": "2022-12-16", "close": 4.07, "volume": 70339.0}, {"date": "2022-12-19", "close": 3.97, "volume": 101818.0}, {"date": "2022-12-20", "close": 3.97, "volume": 133659.0}, {"date": "2022-12-21", "close": 3.96, "volume": 91945.0}, {"date": "2022-12-22", "close": 4.01, "volume": 54536.0}, {"date": "2022-12-23", "close": 4.03, "volume": 22173.0}, {"date": "2022-12-27", "close": 4.0, "volume": 24010.0}, {"date": "2022-12-28", "close": 4.0, "volume": 71840.0}, {"date": "2022-12-29", "close": 4.1, "volume": 41109.0}, {"date": "2022-12-30", "close": 4.22, "volume": 30800.0}, {"date": "2023-01-03", "close": 4.02, "volume": 31095.0}, {"date": "2023-01-04", "close": 4.05, "volume": 26496.0}, {"date": "2023-01-05", "close": 4.09, "volume": 16610.0}, {"date": "2023-01-06", "close": 4.22, "volume": 16266.0}, {"date": "2023-01-09", "close": 4.3, "volume": 35682.0}, {"date": "2023-01-10", "close": 4.41, "volume": 73654.0}, {"date": "2023-01-11", "close": 4.68, "volume": 32366.0}, {"date": "2023-01-12", "close": 4.74, "volume": 26706.0}, {"date": "2023-01-13", "close": 4.56, "volume": 14209.0}, {"date": "2023-01-17", "close": 4.55, "volume": 10007.0}, {"date": "2023-01-18", "close": 4.55, "volume": 20108.0}, {"date": "2023-01-19", "close": 4.74, "volume": 9642.0}, {"date": "2023-01-20", "close": 4.74, "volume": 3788.0}, {"date": "2023-01-23", "close": 4.71, "volume": 50495.0}, {"date": "2023-01-24", "close": 4.76, "volume": 38877.0}, {"date": "2023-01-25", "close": 4.74, "volume": 24612.0}, {"date": "2023-01-26", "close": 4.78, "volume": 8624.0}, {"date": "2023-01-27", "close": 4.755, "volume": 7524.0}, {"date": "2023-01-30", "close": 4.77, "volume": 37286.0}, {"date": "2023-01-31", "close": 4.76, "volume": 21073.0}, {"date": "2023-02-01", "close": 4.81, "volume": 7695.0}, {"date": "2023-02-02", "close": 4.97, "volume": 25968.0}, {"date": "2023-02-03", "close": 4.87, "volume": 8481.0}, {"date": "2023-02-06", "close": 4.91, "volume": 8736.0}, {"date": "2023-02-07", "close": 4.97, "volume": 14890.0}, {"date": "2023-02-08", "close": 5.04, "volume": 45230.0}, {"date": "2023-02-09", "close": 5.33, "volume": 77601.0}, {"date": "2023-02-10", "close": 5.48, "volume": 34999.0}, {"date": "2023-02-13", "close": 5.61, "volume": 13519.0}, {"date": "2023-02-14", "close": 5.51, "volume": 18183.0}, {"date": "2023-02-15", "close": 5.6, "volume": 88055.0}, {"date": "2023-02-16", "close": 5.58, "volume": 41009.0}, {"date": "2023-02-17", "close": 5.49, "volume": 37712.0}, {"date": "2023-02-21", "close": 5.48, "volume": 31739.0}, {"date": "2023-02-22", "close": 5.18, "volume": 65765.0}, {"date": "2023-02-23", "close": 5.78, "volume": 33070.0}, {"date": "2023-02-24", "close": 5.74, "volume": 27802.0}, {"date": "2023-02-27", "close": 6.02, "volume": 42941.0}, {"date": "2023-02-28", "close": 5.96, "volume": 26229.0}, {"date": "2023-03-01", "close": 6.21, "volume": 54410.0}, {"date": "2023-03-02", "close": 6.51, "volume": 34077.0}, {"date": "2023-03-03", "close": 6.47, "volume": 23413.0}, {"date": "2023-03-06", "close": 6.3, "volume": 14345.0}, {"date": "2023-03-07", "close": 6.47, "volume": 11328.0}, {"date": "2023-03-08", "close": 6.96, "volume": 127829.0}, {"date": "2023-03-09", "close": 7.03, "volume": 52749.0}, {"date": "2023-03-10", "close": 7.01, "volume": 50904.0}, {"date": "2023-03-13", "close": 6.56, "volume": 24435.0}, {"date": "2023-03-14", "close": 6.3, "volume": 34274.0}, {"date": "2023-03-15", "close": 5.96, "volume": 50513.0}, {"date": "2023-03-16", "close": 5.66, "volume": 250740.0}, {"date": "2023-03-17", "close": 5.8, "volume": 266215.0}, {"date": "2023-03-20", "close": 6.07, "volume": 108642.0}, {"date": "2023-03-21", "close": 6.3, "volume": 134472.0}, {"date": "2023-03-22", "close": 6.5, "volume": 223419.0}, {"date": "2023-03-23", "close": 6.52, "volume": 127687.0}, {"date": "2023-03-24", "close": 6.32, "volume": 24134.0}, {"date": "2023-03-27", "close": 6.7, "volume": 34600.0}, {"date": "2023-03-28", "close": 7.17, "volume": 51077.0}, {"date": "2023-03-29", "close": 7.27, "volume": 58827.0}, {"date": "2023-03-30", "close": 7.32, "volume": 34893.0}, {"date": "2023-03-31", "close": 7.05, "volume": 24969.0}, {"date": "2023-04-03", "close": 7.485, "volume": 102746.0}, {"date": "2023-04-04", "close": 8.25, "volume": 133332.0}, {"date": "2023-04-05", "close": 8.17, "volume": 72626.0}, {"date": "2023-04-06", "close": 8.29, "volume": 42000.0}, {"date": "2023-04-10", "close": 8.38, "volume": 78460.0}, {"date": "2023-04-11", "close": 8.48, "volume": 59948.0}, {"date": "2023-04-12", "close": 8.69, "volume": 43656.0}, {"date": "2023-04-13", "close": 8.4, "volume": 23473.0}, {"date": "2023-04-14", "close": 8.41, "volume": 23106.0}, {"date": "2023-04-17", "close": 8.11, "volume": 46652.0}, {"date": "2023-04-18", "close": 7.93, "volume": 28705.0}, {"date": "2023-04-19", "close": 8.0, "volume": 23212.0}, {"date": "2023-04-20", "close": 8.05, "volume": 25689.0}, {"date": "2023-04-21", "close": 7.62, "volume": 14776.0}, {"date": "2023-04-24", "close": 7.69, "volume": 34793.0}, {"date": "2023-04-25", "close": 7.54, "volume": 16684.0}, {"date": "2023-04-26", "close": 7.43, "volume": 18638.0}, {"date": "2023-04-27", "close": 7.33, "volume": 34204.0}, {"date": "2023-04-28", "close": 7.22, "volume": 28646.0}, {"date": "2023-05-01", "close": 7.24, "volume": 30060.0}, {"date": "2023-05-02", "close": 7.33, "volume": 24990.0}, {"date": "2023-05-03", "close": 7.445, "volume": 75528.0}, {"date": "2023-05-04", "close": 7.27, "volume": 16264.0}, {"date": "2023-05-05", "close": 7.49, "volume": 30257.0}, {"date": "2023-05-08", "close": 7.37, "volume": 27955.0}, {"date": "2023-05-09", "close": 7.47, "volume": 12857.0}, {"date": "2023-05-10", "close": 7.55, "volume": 25059.0}, {"date": "2023-05-11", "close": 7.42, "volume": 20130.0}, {"date": "2023-05-12", "close": 7.76, "volume": 56171.0}, {"date": "2023-05-15", "close": 8.37, "volume": 67300.0}, {"date": "2023-05-16", "close": 8.8, "volume": 133236.0}, {"date": "2023-05-17", "close": 8.84, "volume": 63303.0}, {"date": "2023-05-18", "close": 8.7, "volume": 76331.0}, {"date": "2023-05-19", "close": 8.69, "volume": 21606.0}, {"date": "2023-05-22", "close": 8.37, "volume": 21248.0}, {"date": "2023-05-23", "close": 8.44, "volume": 10543.0}, {"date": "2023-05-24", "close": 8.5, "volume": 8793.0}, {"date": "2023-05-25", "close": 8.44, "volume": 7480.0}, {"date": "2023-05-26", "close": 8.295, "volume": 11185.0}, {"date": "2023-05-30", "close": 8.36, "volume": 11283.0}, {"date": "2023-05-31", "close": 8.25, "volume": 11503.0}, {"date": "2023-06-01", "close": 8.095, "volume": 25050.0}, {"date": "2023-06-02", "close": 8.04, "volume": 27325.0}, {"date": "2023-06-05", "close": 8.27, "volume": 47904.0}, {"date": "2023-06-06", "close": 8.52, "volume": 16142.0}, {"date": "2023-06-07", "close": 8.33, "volume": 11485.0}, {"date": "2023-06-08", "close": 8.27, "volume": 17097.0}, {"date": "2023-06-09", "close": 8.32, "volume": 8659.0}, {"date": "2023-06-12", "close": 8.16, "volume": 5525.0}, {"date": "2023-06-13", "close": 8.19, "volume": 12998.0}, {"date": "2023-06-14", "close": 8.02, "volume": 13191.0}, {"date": "2023-06-15", "close": 7.89, "volume": 7835.0}, {"date": "2023-06-16", "close": 7.82, "volume": 19105.0}, {"date": "2023-06-20", "close": 7.76, "volume": 9648.0}, {"date": "2023-06-21", "close": 7.76, "volume": 2654.0}, {"date": "2023-06-22", "close": 7.18, "volume": 32923.0}, {"date": "2023-06-23", "close": 7.12, "volume": 11958.0}, {"date": "2023-06-26", "close": 6.8, "volume": 25357.0}, {"date": "2023-06-27", "close": 6.715, "volume": 28646.0}, {"date": "2023-06-28", "close": 7.56, "volume": 56710.0}, {"date": "2023-06-29", "close": 7.71, "volume": 21559.0}, {"date": "2023-06-30", "close": 7.77, "volume": 3115.0}, {"date": "2023-07-03", "close": 7.58, "volume": 16465.0}, {"date": "2023-07-05", "close": 7.46, "volume": 17145.0}, {"date": "2023-07-06", "close": 7.67, "volume": 38059.0}, {"date": "2023-07-07", "close": 7.9, "volume": 6462.0}, {"date": "2023-07-10", "close": 7.66, "volume": 21960.0}, {"date": "2023-07-11", "close": 7.97, "volume": 9524.0}, {"date": "2023-07-12", "close": 8.02, "volume": 10637.0}, {"date": "2023-07-13", "close": 7.98, "volume": 10728.0}, {"date": "2023-07-14", "close": 7.705, "volume": 4364.0}, {"date": "2023-07-17", "close": 7.65, "volume": 10432.0}, {"date": "2023-07-18", "close": 7.96, "volume": 14518.0}, {"date": "2023-07-19", "close": 7.625, "volume": 16575.0}, {"date": "2023-07-20", "close": 7.72, "volume": 45896.0}, {"date": "2023-07-21", "close": 7.57, "volume": 9499.0}, {"date": "2023-07-24", "close": 7.89, "volume": 9775.0}, {"date": "2023-07-25", "close": 7.94, "volume": 5249.0}, {"date": "2023-07-26", "close": 8.07, "volume": 9098.0}, {"date": "2023-07-27", "close": 7.97, "volume": 5300.0}, {"date": "2023-07-28", "close": 8.02, "volume": 22438.0}, {"date": "2023-07-31", "close": 8.01, "volume": 13493.0}, {"date": "2023-08-01", "close": 8.02, "volume": 19132.0}, {"date": "2023-08-02", "close": 8.0, "volume": 27226.0}, {"date": "2023-08-03", "close": 7.55, "volume": 16934.0}, {"date": "2023-08-04", "close": 7.75, "volume": 8023.0}, {"date": "2023-08-07", "close": 7.57, "volume": 12219.0}, {"date": "2023-08-08", "close": 7.44, "volume": 15059.0}, {"date": "2023-08-09", "close": 7.59, "volume": 9128.0}, {"date": "2023-08-10", "close": 7.95, "volume": 38789.0}, {"date": "2023-08-11", "close": 8.65, "volume": 38820.0}, {"date": "2023-08-14", "close": 9.2, "volume": 92603.0}, {"date": "2023-08-15", "close": 9.18, "volume": 39300.0}, {"date": "2023-08-16", "close": 8.86, "volume": 31761.0}, {"date": "2023-08-17", "close": 8.76, "volume": 21944.0}, {"date": "2023-08-18", "close": 8.54, "volume": 22080.0}, {"date": "2023-08-21", "close": 8.47, "volume": 22773.0}, {"date": "2023-08-22", "close": 8.85, "volume": 40145.0}, {"date": "2023-08-23", "close": 9.5, "volume": 56580.0}, {"date": "2023-08-24", "close": 9.51, "volume": 33581.0}, {"date": "2023-08-25", "close": 9.46, "volume": 18524.0}, {"date": "2023-08-28", "close": 9.23, "volume": 28291.0}, {"date": "2023-08-29", "close": 9.13, "volume": 19439.0}, {"date": "2023-08-30", "close": 9.09, "volume": 29530.0}, {"date": "2023-08-31", "close": 9.56, "volume": 46596.0}, {"date": "2023-09-01", "close": 9.5, "volume": 45993.0}, {"date": "2023-09-05", "close": 10.2, "volume": 152394.0}, {"date": "2023-09-06", "close": 11.32, "volume": 219637.0}, {"date": "2023-09-07", "close": 11.25, "volume": 123368.0}, {"date": "2023-09-08", "close": 12.25, "volume": 120098.0}, {"date": "2023-09-11", "close": 12.14, "volume": 151013.0}, {"date": "2023-09-12", "close": 11.84, "volume": 86030.0}, {"date": "2023-09-13", "close": 11.01, "volume": 72054.0}, {"date": "2023-09-14", "close": 11.36, "volume": 35087.0}, {"date": "2023-09-15", "close": 11.59, "volume": 69847.0}, {"date": "2023-09-18", "close": 11.43, "volume": 22606.0}, {"date": "2023-09-19", "close": 11.78, "volume": 39481.0}, {"date": "2023-09-20", "close": 11.66, "volume": 30003.0}, {"date": "2023-09-21", "close": 12.5, "volume": 74774.0}, {"date": "2023-09-22", "close": 13.52, "volume": 135341.0}, {"date": "2023-09-25", "close": 13.67, "volume": 190719.0}, {"date": "2023-09-26", "close": 12.83, "volume": 130814.0}, {"date": "2023-09-27", "close": 13.74, "volume": 124357.0}, {"date": "2023-09-28", "close": 13.74, "volume": 68711.0}, {"date": "2023-09-29", "close": 12.95, "volume": 87069.0}, {"date": "2023-10-02", "close": 13.15, "volume": 103639.0}, {"date": "2023-10-03", "close": 12.7, "volume": 80715.0}, {"date": "2023-10-04", "close": 11.83, "volume": 76439.0}, {"date": "2023-10-05", "close": 11.9, "volume": 102619.0}, {"date": "2023-10-06", "close": 12.2, "volume": 40252.0}, {"date": "2023-10-09", "close": 12.13, "volume": 81272.0}, {"date": "2023-10-10", "close": 12.73, "volume": 126784.0}, {"date": "2023-10-11", "close": 13.22, "volume": 159942.0}, {"date": "2023-10-12", "close": 13.31, "volume": 76438.0}, {"date": "2023-10-13", "close": 13.3, "volume": 56680.0}, {"date": "2023-10-16", "close": 13.19, "volume": 105183.0}, {"date": "2023-10-17", "close": 13.23, "volume": 80306.0}, {"date": "2023-10-18", "close": 13.32, "volume": 37191.0}, {"date": "2023-10-19", "close": 12.04, "volume": 113795.0}, {"date": "2023-10-20", "close": 12.54, "volume": 56999.0}, {"date": "2023-10-23", "close": 12.45, "volume": 60699.0}, {"date": "2023-10-24", "close": 12.16, "volume": 49931.0}, {"date": "2023-10-25", "close": 12.13, "volume": 58134.0}, {"date": "2023-10-26", "close": 12.45, "volume": 49644.0}, {"date": "2023-10-27", "close": 12.57, "volume": 38234.0}, {"date": "2023-10-30", "close": 11.76, "volume": 98977.0}, {"date": "2023-10-31", "close": 11.99, "volume": 60847.0}, {"date": "2023-11-01", "close": 11.79, "volume": 28594.0}, {"date": "2023-11-02", "close": 11.94, "volume": 61541.0}, {"date": "2023-11-03", "close": 11.73, "volume": 49082.0}, {"date": "2023-11-06", "close": 11.37, "volume": 35573.0}, {"date": "2023-11-07", "close": 10.88, "volume": 39864.0}, {"date": "2023-11-08", "close": 11.19, "volume": 30432.0}, {"date": "2023-11-09", "close": 11.28, "volume": 19202.0}, {"date": "2023-11-10", "close": 11.84, "volume": 31526.0}, {"date": "2023-11-13", "close": 12.0, "volume": 35072.0}, {"date": "2023-11-14", "close": 12.1, "volume": 54628.0}, {"date": "2023-11-15", "close": 12.03, "volume": 50806.0}, {"date": "2023-11-16", "close": 11.77, "volume": 43408.0}, {"date": "2023-11-17", "close": 12.03, "volume": 153646.0}, {"date": "2023-11-20", "close": 12.1, "volume": 69767.0}, {"date": "2023-11-21", "close": 12.29, "volume": 58164.0}, {"date": "2023-11-22", "close": 12.11, "volume": 32671.0}, {"date": "2023-11-24", "close": 12.12, "volume": 21679.0}, {"date": "2023-11-27", "close": 12.71, "volume": 103504.0}, {"date": "2023-11-28", "close": 11.99, "volume": 63109.0}, {"date": "2023-11-29", "close": 11.98, "volume": 30622.0}, {"date": "2023-11-30", "close": 11.92, "volume": 19455.0}, {"date": "2023-12-01", "close": 12.11, "volume": 76004.0}, {"date": "2023-12-04", "close": 12.12, "volume": 59676.0}, {"date": "2023-12-05", "close": 11.84, "volume": 21899.0}, {"date": "2023-12-06", "close": 11.9, "volume": 138162.0}, {"date": "2023-12-07", "close": 11.92, "volume": 22100.0}, {"date": "2023-12-08", "close": 11.47, "volume": 33596.0}, {"date": "2023-12-11", "close": 11.2, "volume": 129069.0}, {"date": "2023-12-12", "close": 11.09, "volume": 40024.0}, {"date": "2023-12-13", "close": 11.31, "volume": 55955.0}, {"date": "2023-12-14", "close": 11.44, "volume": 56040.0}, {"date": "2023-12-15", "close": 12.07, "volume": 522037.0}, {"date": "2023-12-18", "close": 12.9, "volume": 200108.0}, {"date": "2023-12-19", "close": 13.07, "volume": 81944.0}, {"date": "2023-12-20", "close": 12.8, "volume": 53292.0}, {"date": "2023-12-21", "close": 12.95, "volume": 58782.0}, {"date": "2023-12-22", "close": 12.99, "volume": 48918.0}, {"date": "2023-12-26", "close": 12.95, "volume": 53682.0}, {"date": "2023-12-27", "close": 12.99, "volume": 80763.0}, {"date": "2023-12-28", "close": 12.83, "volume": 35707.0}, {"date": "2023-12-29", "close": 12.96, "volume": 47775.0}, {"date": "2024-01-02", "close": 12.19, "volume": 70627.0}, {"date": "2024-01-03", "close": 12.34, "volume": 50053.0}, {"date": "2024-01-04", "close": 12.79, "volume": 373986.0}, {"date": "2024-01-05", "close": 14.03, "volume": 495035.0}, {"date": "2024-01-08", "close": 13.88, "volume": 145462.0}, {"date": "2024-01-09", "close": 13.73, "volume": 66529.0}, {"date": "2024-01-10", "close": 13.24, "volume": 81992.0}, {"date": "2024-01-11", "close": 13.09, "volume": 84678.0}, {"date": "2024-01-12", "close": 14.04, "volume": 133825.0}, {"date": "2024-01-16", "close": 14.98, "volume": 162008.0}, {"date": "2024-01-17", "close": 14.92, "volume": 95293.0}, {"date": "2024-01-18", "close": 15.29, "volume": 95421.0}, {"date": "2024-01-19", "close": 15.18, "volume": 72589.0}, {"date": "2024-01-22", "close": 15.32, "volume": 130833.0}, {"date": "2024-01-23", "close": 14.59, "volume": 76703.0}, {"date": "2024-01-24", "close": 15.14, "volume": 82486.0}, {"date": "2024-01-25", "close": 15.33, "volume": 46215.0}, {"date": "2024-01-26", "close": 15.42, "volume": 57846.0}, {"date": "2024-01-29", "close": 15.76, "volume": 99732.0}, {"date": "2024-01-30", "close": 15.03, "volume": 111607.0}, {"date": "2024-01-31", "close": 15.06, "volume": 72036.0}, {"date": "2024-02-01", "close": 15.14, "volume": 93678.0}, {"date": "2024-02-02", "close": 15.29, "volume": 76176.0}, {"date": "2024-02-05", "close": 15.16, "volume": 122285.0}, {"date": "2024-02-06", "close": 15.48, "volume": 113877.0}, {"date": "2024-02-07", "close": 15.68, "volume": 106776.0}, {"date": "2024-02-08", "close": 14.215, "volume": 368335.0}, {"date": "2024-02-09", "close": 11.89, "volume": 611279.0}, {"date": "2024-02-12", "close": 12.23, "volume": 365050.0}, {"date": "2024-02-13", "close": 12.7, "volume": 151323.0}, {"date": "2024-02-14", "close": 12.04, "volume": 85727.0}, {"date": "2024-02-15", "close": 12.1, "volume": 76323.0}, {"date": "2024-02-16", "close": 11.98, "volume": 77157.0}, {"date": "2024-02-20", "close": 12.68, "volume": 152122.0}, {"date": "2024-02-21", "close": 12.63, "volume": 76753.0}, {"date": "2024-02-22", "close": 12.33, "volume": 83039.0}, {"date": "2024-02-23", "close": 12.74, "volume": 64935.0}, {"date": "2024-02-26", "close": 13.0, "volume": 71068.0}, {"date": "2024-02-27", "close": 12.68, "volume": 49636.0}, {"date": "2024-02-28", "close": 12.31, "volume": 39241.0}, {"date": "2024-02-29", "close": 12.32, "volume": 56586.0}, {"date": "2024-03-01", "close": 13.09, "volume": 85322.0}, {"date": "2024-03-04", "close": 12.81, "volume": 109251.0}, {"date": "2024-03-05", "close": 12.58, "volume": 41281.0}, {"date": "2024-03-06", "close": 12.29, "volume": 40849.0}, {"date": "2024-03-07", "close": 12.36, "volume": 50452.0}, {"date": "2024-03-08", "close": 12.08, "volume": 48137.0}, {"date": "2024-03-11", "close": 12.08, "volume": 61407.0}, {"date": "2024-03-12", "close": 11.91, "volume": 50642.0}, {"date": "2024-03-13", "close": 12.11, "volume": 30644.0}, {"date": "2024-03-14", "close": 12.66, "volume": 46390.0}, {"date": "2024-03-15", "close": 12.49, "volume": 79598.0}, {"date": "2024-03-18", "close": 12.47, "volume": 52589.0}, {"date": "2024-03-19", "close": 12.59, "volume": 71240.0}, {"date": "2024-03-20", "close": 12.81, "volume": 40366.0}, {"date": "2024-03-21", "close": 13.08, "volume": 52896.0}, {"date": "2024-03-22", "close": 13.7, "volume": 124363.0}, {"date": "2024-03-25", "close": 12.97, "volume": 102205.0}, {"date": "2024-03-26", "close": 12.69, "volume": 91002.0}, {"date": "2024-03-27", "close": 13.04, "volume": 51041.0}, {"date": "2024-03-28", "close": 13.19, "volume": 27299.0}, {"date": "2024-04-01", "close": 13.62, "volume": 71900.0}, {"date": "2024-04-02", "close": 13.87, "volume": 41210.0}, {"date": "2024-04-03", "close": 14.02, "volume": 47210.0}, {"date": "2024-04-04", "close": 13.65, "volume": 57117.0}, {"date": "2024-04-05", "close": 13.99, "volume": 77164.0}, {"date": "2024-04-08", "close": 13.54, "volume": 35362.0}, {"date": "2024-04-09", "close": 13.38, "volume": 56841.0}, {"date": "2024-04-10", "close": 13.14, "volume": 65149.0}, {"date": "2024-04-11", "close": 13.45, "volume": 42737.0}, {"date": "2024-04-12", "close": 13.13, "volume": 39928.0}, {"date": "2024-04-15", "close": 12.82, "volume": 59689.0}, {"date": "2024-04-16", "close": 12.37, "volume": 48846.0}, {"date": "2024-04-17", "close": 12.25, "volume": 27444.0}, {"date": "2024-04-18", "close": 12.26, "volume": 41916.0}, {"date": "2024-04-19", "close": 12.51, "volume": 68045.0}, {"date": "2024-04-22", "close": 12.25, "volume": 78381.0}, {"date": "2024-04-23", "close": 12.53, "volume": 49144.0}, {"date": "2024-04-24", "close": 12.48, "volume": 33196.0}, {"date": "2024-04-25", "close": 12.52, "volume": 32522.0}, {"date": "2024-04-26", "close": 12.64, "volume": 39621.0}, {"date": "2024-04-29", "close": 12.57, "volume": 26844.0}, {"date": "2024-04-30", "close": 12.15, "volume": 49191.0}, {"date": "2024-05-01", "close": 11.88, "volume": 105060.0}, {"date": "2024-05-02", "close": 12.63, "volume": 68198.0}, {"date": "2024-05-03", "close": 12.6, "volume": 38852.0}, {"date": "2024-05-06", "close": 13.89, "volume": 95006.0}, {"date": "2024-05-07", "close": 13.57, "volume": 74770.0}, {"date": "2024-05-08", "close": 13.3, "volume": 44262.0}, {"date": "2024-05-09", "close": 13.63, "volume": 55765.0}, {"date": "2024-05-10", "close": 10.44, "volume": 302024.0}, {"date": "2024-05-13", "close": 10.04, "volume": 229866.0}, {"date": "2024-05-14", "close": 10.11, "volume": 203559.0}, {"date": "2024-05-15", "close": 10.04, "volume": 68600.0}, {"date": "2024-05-16", "close": 10.27, "volume": 129164.0}, {"date": "2024-05-17", "close": 9.91, "volume": 86799.0}, {"date": "2024-05-20", "close": 9.93, "volume": 84767.0}, {"date": "2024-05-21", "close": 10.02, "volume": 115698.0}, {"date": "2024-05-22", "close": 9.92, "volume": 74846.0}, {"date": "2024-05-23", "close": 10.05, "volume": 73070.0}, {"date": "2024-05-24", "close": 10.16, "volume": 92956.0}, {"date": "2024-05-28", "close": 10.34, "volume": 157636.0}, {"date": "2024-05-29", "close": 10.06, "volume": 87852.0}, {"date": "2024-05-30", "close": 9.93, "volume": 64190.0}, {"date": "2024-05-31", "close": 9.86, "volume": 55409.0}, {"date": "2024-06-03", "close": 9.93, "volume": 100704.0}, {"date": "2024-06-04", "close": 9.98, "volume": 107498.0}, {"date": "2024-06-05", "close": 10.23, "volume": 71252.0}, {"date": "2024-06-06", "close": 9.85, "volume": 63998.0}, {"date": "2024-06-07", "close": 10.09, "volume": 82505.0}, {"date": "2024-06-10", "close": 10.28, "volume": 90829.0}, {"date": "2024-06-11", "close": 10.21, "volume": 100185.0}, {"date": "2024-06-12", "close": 10.34, "volume": 87568.0}, {"date": "2024-06-13", "close": 9.67, "volume": 51992.0}, {"date": "2024-06-14", "close": 9.27, "volume": 74908.0}, {"date": "2024-06-17", "close": 9.42, "volume": 50550.0}, {"date": "2024-06-18", "close": 9.16, "volume": 77211.0}, {"date": "2024-06-20", "close": 9.0, "volume": 117367.0}, {"date": "2024-06-21", "close": 8.9, "volume": 88086.0}, {"date": "2024-06-24", "close": 8.65, "volume": 114043.0}, {"date": "2024-06-25", "close": 8.52, "volume": 128127.0}, {"date": "2024-06-26", "close": 9.05, "volume": 186465.0}, {"date": "2024-06-27", "close": 8.94, "volume": 125978.0}, {"date": "2024-06-28", "close": 8.98, "volume": 1627415.0}, {"date": "2024-07-01", "close": 8.92, "volume": 130904.0}, {"date": "2024-07-02", "close": 8.91, "volume": 77275.0}, {"date": "2024-07-03", "close": 9.28, "volume": 57098.0}, {"date": "2024-07-05", "close": 8.97, "volume": 121796.0}, {"date": "2024-07-08", "close": 8.97, "volume": 93137.0}, {"date": "2024-07-09", "close": 9.08, "volume": 48381.0}, {"date": "2024-07-10", "close": 9.39, "volume": 63346.0}, {"date": "2024-07-11", "close": 9.6, "volume": 108122.0}, {"date": "2024-07-12", "close": 9.41, "volume": 66943.0}, {"date": "2024-07-15", "close": 9.64, "volume": 60758.0}, {"date": "2024-07-16", "close": 9.99, "volume": 73728.0}, {"date": "2024-07-17", "close": 9.59, "volume": 65037.0}, {"date": "2024-07-18", "close": 9.36, "volume": 34049.0}, {"date": "2024-07-19", "close": 9.04, "volume": 36914.0}, {"date": "2024-07-22", "close": 9.19, "volume": 48694.0}, {"date": "2024-07-23", "close": 9.56, "volume": 48924.0}, {"date": "2024-07-24", "close": 9.3, "volume": 49963.0}, {"date": "2024-07-25", "close": 9.65, "volume": 45259.0}, {"date": "2024-07-26", "close": 9.62, "volume": 38945.0}, {"date": "2024-07-29", "close": 8.89, "volume": 45789.0}, {"date": "2024-07-30", "close": 8.82, "volume": 38765.0}, {"date": "2024-07-31", "close": 9.33, "volume": 56158.0}, {"date": "2024-08-01", "close": 9.08, "volume": 54036.0}, {"date": "2024-08-02", "close": 8.85, "volume": 64473.0}, {"date": "2024-08-05", "close": 8.68, "volume": 75907.0}, {"date": "2024-08-06", "close": 8.56, "volume": 85179.0}, {"date": "2024-08-07", "close": 8.13, "volume": 104589.0}, {"date": "2024-08-08", "close": 8.37, "volume": 33752.0}, {"date": "2024-08-09", "close": 8.34, "volume": 41739.0}, {"date": "2024-08-12", "close": 8.71, "volume": 74029.0}, {"date": "2024-08-13", "close": 9.09, "volume": 54353.0}, {"date": "2024-08-14", "close": 9.14, "volume": 45914.0}, {"date": "2024-08-15", "close": 9.53, "volume": 47301.0}, {"date": "2024-08-16", "close": 9.72, "volume": 28674.0}, {"date": "2024-08-19", "close": 9.91, "volume": 57463.0}, {"date": "2024-08-20", "close": 9.48, "volume": 60074.0}, {"date": "2024-08-21", "close": 9.39, "volume": 53394.0}, {"date": "2024-08-22", "close": 9.47, "volume": 38779.0}, {"date": "2024-08-23", "close": 10.1, "volume": 46080.0}, {"date": "2024-08-26", "close": 10.05, "volume": 42582.0}, {"date": "2024-08-27", "close": 10.0, "volume": 24230.0}, {"date": "2024-08-28", "close": 10.19, "volume": 37852.0}, {"date": "2024-08-29", "close": 10.3, "volume": 42922.0}, {"date": "2024-08-30", "close": 10.32, "volume": 23870.0}, {"date": "2024-09-03", "close": 9.92, "volume": 29364.0}, {"date": "2024-09-04", "close": 9.67, "volume": 39401.0}, {"date": "2024-09-05", "close": 9.76, "volume": 24299.0}, {"date": "2024-09-06", "close": 9.68, "volume": 34881.0}, {"date": "2024-09-09", "close": 9.73, "volume": 45525.0}, {"date": "2024-09-10", "close": 9.75, "volume": 39300.0}, {"date": "2024-09-11", "close": 9.69, "volume": 25693.0}, {"date": "2024-09-12", "close": 10.06, "volume": 22182.0}, {"date": "2024-09-13", "close": 10.18, "volume": 23309.0}, {"date": "2024-09-16", "close": 10.29, "volume": 17735.0}, {"date": "2024-09-17", "close": 10.38, "volume": 28457.0}, {"date": "2024-09-18", "close": 10.28, "volume": 36888.0}, {"date": "2024-09-19", "close": 10.7, "volume": 38395.0}, {"date": "2024-09-20", "close": 10.45, "volume": 118881.0}, {"date": "2024-09-23", "close": 10.19, "volume": 30047.0}, {"date": "2024-09-24", "close": 10.36, "volume": 35650.0}, {"date": "2024-09-25", "close": 10.17, "volume": 87730.0}, {"date": "2024-09-26", "close": 9.9, "volume": 150377.0}, {"date": "2024-09-27", "close": 10.34, "volume": 41970.0}, {"date": "2024-09-30", "close": 10.34, "volume": 33934.0}, {"date": "2024-10-01", "close": 10.38, "volume": 37561.0}, {"date": "2024-10-02", "close": 10.42, "volume": 29481.0}, {"date": "2024-10-03", "close": 10.26, "volume": 77646.0}, {"date": "2024-10-04", "close": 10.74, "volume": 17523.0}, {"date": "2024-10-07", "close": 10.5, "volume": 33222.0}, {"date": "2024-10-08", "close": 10.31, "volume": 29772.0}, {"date": "2024-10-09", "close": 10.39, "volume": 18857.0}, {"date": "2024-10-10", "close": 10.35, "volume": 13709.0}, {"date": "2024-10-11", "close": 10.48, "volume": 18679.0}, {"date": "2024-10-14", "close": 10.47, "volume": 25587.0}, {"date": "2024-10-15", "close": 10.24, "volume": 32193.0}, {"date": "2024-10-16", "close": 10.59, "volume": 30406.0}, {"date": "2024-10-17", "close": 10.92, "volume": 24589.0}, {"date": "2024-10-18", "close": 11.23, "volume": 60585.0}, {"date": "2024-10-21", "close": 11.23, "volume": 42168.0}, {"date": "2024-10-22", "close": 11.06, "volume": 36878.0}, {"date": "2024-10-23", "close": 11.25, "volume": 19727.0}, {"date": "2024-10-24", "close": 11.03, "volume": 18856.0}, {"date": "2024-10-25", "close": 11.24, "volume": 21158.0}, {"date": "2024-10-28", "close": 11.45, "volume": 17498.0}, {"date": "2024-10-29", "close": 11.37, "volume": 21148.0}, {"date": "2024-10-30", "close": 11.6, "volume": 24820.0}, {"date": "2024-10-31", "close": 11.2, "volume": 23699.0}, {"date": "2024-11-01", "close": 11.3, "volume": 18730.0}, {"date": "2024-11-04", "close": 11.7, "volume": 25661.0}, {"date": "2024-11-05", "close": 12.26, "volume": 23008.0}, {"date": "2024-11-06", "close": 13.47, "volume": 84361.0}, {"date": "2024-11-07", "close": 13.13, "volume": 41920.0}, {"date": "2024-11-08", "close": 13.25, "volume": 44513.0}, {"date": "2024-11-11", "close": 13.63, "volume": 37257.0}, {"date": "2024-11-12", "close": 13.06, "volume": 44987.0}, {"date": "2024-11-13", "close": 13.43, "volume": 33356.0}, {"date": "2024-11-14", "close": 13.64, "volume": 30743.0}, {"date": "2024-11-15", "close": 12.69, "volume": 60492.0}, {"date": "2024-11-18", "close": 12.62, "volume": 34245.0}, {"date": "2024-11-19", "close": 12.33, "volume": 29574.0}, {"date": "2024-11-20", "close": 12.43, "volume": 40851.0}, {"date": "2024-11-21", "close": 13.62, "volume": 68651.0}, {"date": "2024-11-22", "close": 11.27, "volume": 220117.0}, {"date": "2024-11-25", "close": 10.84, "volume": 74592.0}, {"date": "2024-11-26", "close": 10.99, "volume": 72432.0}, {"date": "2024-11-27", "close": 10.53, "volume": 40348.0}, {"date": "2024-11-29", "close": 10.74, "volume": 32593.0}, {"date": "2024-12-02", "close": 10.86, "volume": 41348.0}, {"date": "2024-12-03", "close": 10.82, "volume": 48419.0}, {"date": "2024-12-04", "close": 10.96, "volume": 32703.0}, {"date": "2024-12-05", "close": 10.97, "volume": 36938.0}, {"date": "2024-12-06", "close": 10.57, "volume": 55681.0}, {"date": "2024-12-09", "close": 10.36, "volume": 39260.0}, {"date": "2024-12-10", "close": 10.56, "volume": 52356.0}, {"date": "2024-12-11", "close": 10.41, "volume": 43097.0}, {"date": "2024-12-12", "close": 10.35, "volume": 34630.0}, {"date": "2024-12-13", "close": 10.04, "volume": 50778.0}, {"date": "2024-12-16", "close": 10.35, "volume": 47997.0}, {"date": "2024-12-17", "close": 10.23, "volume": 57285.0}, {"date": "2024-12-18", "close": 9.7, "volume": 53525.0}, {"date": "2024-12-19", "close": 9.88, "volume": 45899.0}, {"date": "2024-12-20", "close": 9.97, "volume": 92273.0}, {"date": "2024-12-23", "close": 10.01, "volume": 33961.0}, {"date": "2024-12-24", "close": 10.17, "volume": 24726.0}, {"date": "2024-12-26", "close": 10.33, "volume": 37214.0}, {"date": "2024-12-27", "close": 10.09, "volume": 41451.0}, {"date": "2024-12-30", "close": 10.13, "volume": 32730.0}, {"date": "2024-12-31", "close": 10.02, "volume": 54929.0}, {"date": "2025-01-02", "close": 10.06, "volume": 39573.0}, {"date": "2025-01-03", "close": 10.11, "volume": 38879.0}, {"date": "2025-01-06", "close": 9.94, "volume": 66276.0}, {"date": "2025-01-07", "close": 9.97, "volume": 51721.0}, {"date": "2025-01-08", "close": 9.93, "volume": 36091.0}, {"date": "2025-01-10", "close": 9.78, "volume": 33142.0}, {"date": "2025-01-13", "close": 9.88, "volume": 46454.0}, {"date": "2025-01-14", "close": 10.05, "volume": 30881.0}, {"date": "2025-01-15", "close": 10.14, "volume": 44148.0}, {"date": "2025-01-16", "close": 9.91, "volume": 39148.0}, {"date": "2025-01-17", "close": 9.74, "volume": 30228.0}, {"date": "2025-01-21", "close": 9.84, "volume": 81679.0}, {"date": "2025-01-22", "close": 9.45, "volume": 41292.0}, {"date": "2025-01-23", "close": 9.63, "volume": 43496.0}, {"date": "2025-01-24", "close": 9.6, "volume": 29935.0}, {"date": "2025-01-27", "close": 9.25, "volume": 43930.0}, {"date": "2025-01-28", "close": 9.28, "volume": 34902.0}, {"date": "2025-01-29", "close": 9.34, "volume": 31191.0}, {"date": "2025-01-30", "close": 9.33, "volume": 61361.0}, {"date": "2025-01-31", "close": 9.09, "volume": 39346.0}, {"date": "2025-02-03", "close": 8.92, "volume": 46752.0}, {"date": "2025-02-04", "close": 9.445, "volume": 47442.0}, {"date": "2025-02-05", "close": 8.94, "volume": 89002.0}, {"date": "2025-02-06", "close": 8.73, "volume": 187613.0}, {"date": "2025-02-07", "close": 8.59, "volume": 92055.0}, {"date": "2025-02-10", "close": 8.59, "volume": 101652.0}, {"date": "2025-02-11", "close": 8.39, "volume": 87949.0}, {"date": "2025-02-12", "close": 8.26, "volume": 93608.0}, {"date": "2025-02-13", "close": 9.54, "volume": 116525.0}, {"date": "2025-02-14", "close": 9.12, "volume": 52720.0}, {"date": "2025-02-18", "close": 9.23, "volume": 109939.0}, {"date": "2025-02-19", "close": 8.91, "volume": 54655.0}, {"date": "2025-02-20", "close": 8.7, "volume": 44837.0}, {"date": "2025-02-21", "close": 8.35, "volume": 108939.0}, {"date": "2025-02-24", "close": 8.4, "volume": 96633.0}, {"date": "2025-02-25", "close": 8.29, "volume": 65505.0}, {"date": "2025-02-26", "close": 8.27, "volume": 86981.0}, {"date": "2025-02-27", "close": 8.0, "volume": 45975.0}, {"date": "2025-02-28", "close": 8.08, "volume": 44351.0}, {"date": "2025-03-03", "close": 7.75, "volume": 68429.0}, {"date": "2025-03-04", "close": 7.47, "volume": 124794.0}, {"date": "2025-03-05", "close": 7.39, "volume": 72084.0}, {"date": "2025-03-06", "close": 7.43, "volume": 71249.0}, {"date": "2025-03-07", "close": 7.47, "volume": 55326.0}, {"date": "2025-03-10", "close": 7.25, "volume": 67744.0}, {"date": "2025-03-11", "close": 7.39, "volume": 41217.0}, {"date": "2025-03-12", "close": 7.35, "volume": 34737.0}, {"date": "2025-03-13", "close": 7.36, "volume": 66724.0}, {"date": "2025-03-14", "close": 7.57, "volume": 104976.0}, {"date": "2025-03-17", "close": 7.39, "volume": 68785.0}, {"date": "2025-03-18", "close": 7.36, "volume": 63412.0}, {"date": "2025-03-19", "close": 7.51, "volume": 72056.0}, {"date": "2025-03-20", "close": 7.46, "volume": 30048.0}, {"date": "2025-03-21", "close": 7.42, "volume": 67592.0}, {"date": "2025-03-24", "close": 7.51, "volume": 49562.0}, {"date": "2025-03-25", "close": 7.52, "volume": 39911.0}, {"date": "2025-03-26", "close": 7.49, "volume": 43770.0}, {"date": "2025-03-27", "close": 7.39, "volume": 47514.0}, {"date": "2025-03-28", "close": 7.24, "volume": 43412.0}, {"date": "2025-03-31", "close": 7.21, "volume": 63160.0}, {"date": "2025-04-01", "close": 7.26, "volume": 41510.0}, {"date": "2025-04-02", "close": 7.51, "volume": 51056.0}, {"date": "2025-04-03", "close": 6.94, "volume": 85630.0}, {"date": "2025-04-04", "close": 6.47, "volume": 83749.0}, {"date": "2025-04-07", "close": 6.33, "volume": 58958.0}, {"date": "2025-04-08", "close": 6.01, "volume": 71684.0}, {"date": "2025-04-09", "close": 6.61, "volume": 74048.0}, {"date": "2025-04-10", "close": 6.09, "volume": 49262.0}, {"date": "2025-04-11", "close": 6.25, "volume": 45146.0}, {"date": "2025-04-14", "close": 6.11, "volume": 69161.0}, {"date": "2025-04-15", "close": 6.09, "volume": 60972.0}, {"date": "2025-04-16", "close": 6.06, "volume": 42699.0}, {"date": "2025-04-17", "close": 6.14, "volume": 58394.0}, {"date": "2025-04-21", "close": 5.95, "volume": 49443.0}, {"date": "2025-04-22", "close": 6.09, "volume": 52903.0}, {"date": "2025-04-23", "close": 6.01, "volume": 51644.0}, {"date": "2025-04-24", "close": 6.15, "volume": 41307.0}, {"date": "2025-04-25", "close": 6.27, "volume": 107668.0}, {"date": "2025-04-28", "close": 6.12, "volume": 45295.0}, {"date": "2025-04-29", "close": 6.42, "volume": 38720.0}, {"date": "2025-04-30", "close": 6.44, "volume": 58191.0}, {"date": "2025-05-01", "close": 6.55, "volume": 56054.0}, {"date": "2025-05-02", "close": 6.68, "volume": 20160.0}, {"date": "2025-05-05", "close": 6.63, "volume": 49374.0}, {"date": "2025-05-06", "close": 6.64, "volume": 38608.0}, {"date": "2025-05-07", "close": 6.51, "volume": 37538.0}, {"date": "2025-05-08", "close": 6.66, "volume": 40935.0}, {"date": "2025-05-09", "close": 6.03, "volume": 219890.0}, {"date": "2025-05-12", "close": 6.17, "volume": 79655.0}, {"date": "2025-05-13", "close": 6.17, "volume": 33489.0}, {"date": "2025-05-14", "close": 6.14, "volume": 24856.0}, {"date": "2025-05-15", "close": 6.16, "volume": 32016.0}, {"date": "2025-05-16", "close": 6.18, "volume": 28110.0}, {"date": "2025-05-19", "close": 6.05, "volume": 28390.0}, {"date": "2025-05-20", "close": 6.39, "volume": 71689.0}, {"date": "2025-05-21", "close": 6.01, "volume": 38067.0}, {"date": "2025-05-22", "close": 5.94, "volume": 46512.0}, {"date": "2025-05-23", "close": 5.9, "volume": 34774.0}, {"date": "2025-05-27", "close": 5.88, "volume": 40889.0}, {"date": "2025-05-28", "close": 5.69, "volume": 43740.0}, {"date": "2025-05-29", "close": 5.64, "volume": 39411.0}, {"date": "2025-05-30", "close": 5.82, "volume": 67407.0}, {"date": "2025-06-02", "close": 6.26, "volume": 68893.0}, {"date": "2025-06-03", "close": 6.69, "volume": 88680.0}, {"date": "2025-06-04", "close": 6.39, "volume": 55096.0}, {"date": "2025-06-05", "close": 6.32, "volume": 38803.0}, {"date": "2025-06-06", "close": 6.65, "volume": 48453.0}, {"date": "2025-06-09", "close": 6.85, "volume": 62747.0}, {"date": "2025-06-10", "close": 6.92, "volume": 44078.0}, {"date": "2025-06-11", "close": 6.69, "volume": 45821.0}, {"date": "2025-06-12", "close": 6.63, "volume": 40915.0}, {"date": "2025-06-13", "close": 6.88, "volume": 57618.0}, {"date": "2025-06-16", "close": 6.89, "volume": 72093.0}, {"date": "2025-06-17", "close": 9.4, "volume": 522872.0}, {"date": "2025-06-18", "close": 8.51, "volume": 155548.0}, {"date": "2025-06-20", "close": 11.49, "volume": 535563.0}, {"date": "2025-06-23", "close": 18.4, "volume": 3323255.0}, {"date": "2025-06-24", "close": 16.85, "volume": 1441115.0}, {"date": "2025-06-25", "close": 15.7, "volume": 482191.0}, {"date": "2025-06-26", "close": 15.93, "volume": 260474.0}, {"date": "2025-06-27", "close": 15.89, "volume": 1663592.0}, {"date": "2025-06-30", "close": 14.26, "volume": 418726.0}, {"date": "2025-07-01", "close": 13.65, "volume": 189934.0}, {"date": "2025-07-02", "close": 13.38, "volume": 171928.0}, {"date": "2025-07-03", "close": 14.025, "volume": 93654.0}, {"date": "2025-07-07", "close": 13.67, "volume": 149718.0}, {"date": "2025-07-08", "close": 13.59, "volume": 105883.0}, {"date": "2025-07-09", "close": 12.77, "volume": 104589.0}, {"date": "2025-07-10", "close": 12.56, "volume": 146273.0}, {"date": "2025-07-11", "close": 12.65, "volume": 163902.0}, {"date": "2025-07-14", "close": 11.55, "volume": 185699.0}, {"date": "2025-07-15", "close": 10.605, "volume": 176862.0}, {"date": "2025-07-16", "close": 10.76, "volume": 174163.0}, {"date": "2025-07-17", "close": 10.53, "volume": 169194.0}, {"date": "2025-07-18", "close": 10.73, "volume": 122574.0}, {"date": "2025-07-21", "close": 11.31, "volume": 170022.0}, {"date": "2025-07-22", "close": 11.17, "volume": 118917.0}, {"date": "2025-07-23", "close": 11.58, "volume": 90507.0}, {"date": "2025-07-24", "close": 11.79, "volume": 83510.0}, {"date": "2025-07-25", "close": 12.92, "volume": 260167.0}, {"date": "2025-07-28", "close": 15.79, "volume": 980889.0}, {"date": "2025-07-29", "close": 16.02, "volume": 383334.0}, {"date": "2025-07-30", "close": 16.22, "volume": 180614.0}, {"date": "2025-07-31", "close": 16.21, "volume": 124348.0}, {"date": "2025-08-01", "close": 15.86, "volume": 139209.0}, {"date": "2025-08-04", "close": 17.61, "volume": 255555.0}, {"date": "2025-08-05", "close": 17.82, "volume": 189379.0}, {"date": "2025-08-06", "close": 18.41, "volume": 203693.0}, {"date": "2025-08-07", "close": 17.32, "volume": 298397.0}, {"date": "2025-08-08", "close": 14.49, "volume": 430089.0}, {"date": "2025-08-11", "close": 14.37, "volume": 241498.0}, {"date": "2025-08-12", "close": 15.27, "volume": 166794.0}, {"date": "2025-08-13", "close": 15.93, "volume": 90174.0}, {"date": "2025-08-14", "close": 15.66, "volume": 114581.0}, {"date": "2025-08-15", "close": 16.25, "volume": 144168.0}, {"date": "2025-08-18", "close": 17.07, "volume": 272608.0}, {"date": "2025-08-19", "close": 17.035, "volume": 213251.0}, {"date": "2025-08-20", "close": 17.32, "volume": 138985.0}, {"date": "2025-08-21", "close": 17.68, "volume": 190419.0}, {"date": "2025-08-22", "close": 19.49, "volume": 240644.0}, {"date": "2025-08-25", "close": 18.45, "volume": 196622.0}, {"date": "2025-08-26", "close": 20.19, "volume": 314747.0}, {"date": "2025-08-27", "close": 20.31, "volume": 354842.0}, {"date": "2025-08-28", "close": 20.13, "volume": 206010.0}, {"date": "2025-08-29", "close": 19.82, "volume": 124995.0}, {"date": "2025-09-02", "close": 18.61, "volume": 248641.0}, {"date": "2025-09-03", "close": 17.55, "volume": 161823.0}, {"date": "2025-09-04", "close": 18.85, "volume": 194885.0}, {"date": "2025-09-05", "close": 18.03, "volume": 164309.0}, {"date": "2025-09-08", "close": 16.725, "volume": 148957.0}, {"date": "2025-09-09", "close": 16.19, "volume": 125298.0}, {"date": "2025-09-10", "close": 16.47, "volume": 195050.0}, {"date": "2025-09-11", "close": 16.565, "volume": 107208.0}, {"date": "2025-09-12", "close": 16.29, "volume": 83521.0}, {"date": "2025-09-15", "close": 17.205, "volume": 112519.0}, {"date": "2025-09-16", "close": 17.79, "volume": 64831.0}, {"date": "2025-09-17", "close": 18.4, "volume": 132183.0}, {"date": "2025-09-18", "close": 19.06, "volume": 135221.0}, {"date": "2025-09-19", "close": 19.49, "volume": 168215.0}, {"date": "2025-09-22", "close": 20.49, "volume": 334350.0}, {"date": "2025-09-23", "close": 21.35, "volume": 290039.0}, {"date": "2025-09-24", "close": 20.415, "volume": 171365.0}, {"date": "2025-09-25", "close": 19.97, "volume": 168076.0}, {"date": "2025-09-26", "close": 19.09, "volume": 140157.0}, {"date": "2025-09-29", "close": 19.16, "volume": 158548.0}, {"date": "2025-09-30", "close": 18.96, "volume": 70828.0}, {"date": "2025-10-01", "close": 20.07, "volume": 197706.0}, {"date": "2025-10-02", "close": 19.88, "volume": 174910.0}, {"date": "2025-10-03", "close": 19.61, "volume": 191010.0}, {"date": "2025-10-06", "close": 21.93, "volume": 259118.0}, {"date": "2025-10-07", "close": 22.3, "volume": 253607.0}, {"date": "2025-10-08", "close": 23.06, "volume": 249428.0}, {"date": "2025-10-09", "close": 23.6, "volume": 193442.0}, {"date": "2025-10-10", "close": 22.65, "volume": 171697.0}, {"date": "2025-10-13", "close": 23.755, "volume": 177242.0}, {"date": "2025-10-14", "close": 23.43, "volume": 159262.0}, {"date": "2025-10-15", "close": 23.895, "volume": 146943.0}, {"date": "2025-10-16", "close": 21.34, "volume": 142859.0}, {"date": "2025-10-17", "close": 20.22, "volume": 219603.0}, {"date": "2025-10-20", "close": 22.58, "volume": 210773.0}, {"date": "2025-10-21", "close": 23.92, "volume": 256696.0}, {"date": "2025-10-22", "close": 24.59, "volume": 792677.0}, {"date": "2025-10-23", "close": 26.3, "volume": 518200.0}, {"date": "2025-10-24", "close": 25.92, "volume": 261649.0}, {"date": "2025-10-27", "close": 27.28, "volume": 641738.0}, {"date": "2025-10-28", "close": 27.74, "volume": 224168.0}, {"date": "2025-10-29", "close": 25.155, "volume": 326983.0}, {"date": "2025-10-30", "close": 25.44, "volume": 125587.0}, {"date": "2025-10-31", "close": 25.34, "volume": 128074.0}, {"date": "2025-11-03", "close": 26.15, "volume": 189891.0}, {"date": "2025-11-04", "close": 25.99, "volume": 225139.0}, {"date": "2025-11-05", "close": 26.25, "volume": 152120.0}, {"date": "2025-11-06", "close": 26.12, "volume": 122817.0}, {"date": "2025-11-07", "close": 25.99, "volume": 192136.0}, {"date": "2025-11-10", "close": 27.76, "volume": 170227.0}, {"date": "2025-11-11", "close": 28.41, "volume": 146492.0}, {"date": "2025-11-12", "close": 26.57, "volume": 166122.0}, {"date": "2025-11-13", "close": 24.18, "volume": 191836.0}, {"date": "2025-11-14", "close": 24.21, "volume": 169003.0}, {"date": "2025-11-17", "close": 22.9, "volume": 201641.0}, {"date": "2025-11-18", "close": 22.68, "volume": 184430.0}, {"date": "2025-11-19", "close": 18.91, "volume": 319212.0}, {"date": "2025-11-20", "close": 17.28, "volume": 334290.0}, {"date": "2025-11-21", "close": 12.805, "volume": 952300.0}, {"date": "2025-11-24", "close": 11.6, "volume": 542930.0}, {"date": "2025-11-25", "close": 11.12, "volume": 478149.0}, {"date": "2025-11-26", "close": 11.12, "volume": 331043.0}, {"date": "2025-11-28", "close": 13.17, "volume": 297424.0}, {"date": "2025-12-01", "close": 13.04, "volume": 510330.0}, {"date": "2025-12-02", "close": 12.66, "volume": 224537.0}, {"date": "2025-12-03", "close": 14.14, "volume": 231964.0}, {"date": "2025-12-04", "close": 15.13, "volume": 287815.0}, {"date": "2025-12-05", "close": 14.76, "volume": 182766.0}, {"date": "2025-12-08", "close": 15.92, "volume": 284476.0}, {"date": "2025-12-09", "close": 15.76, "volume": 236420.0}, {"date": "2025-12-10", "close": 16.0, "volume": 133658.0}, {"date": "2025-12-11", "close": 15.22, "volume": 270722.0}, {"date": "2025-12-12", "close": 15.57, "volume": 160862.0}, {"date": "2025-12-15", "close": 14.38, "volume": 218613.0}, {"date": "2025-12-16", "close": 15.41, "volume": 152950.0}, {"date": "2025-12-17", "close": 14.765, "volume": 164724.0}, {"date": "2025-12-18", "close": 15.41, "volume": 141234.0}, {"date": "2025-12-19", "close": 15.22, "volume": 294542.0}, {"date": "2025-12-22", "close": 15.65, "volume": 206500.0}, {"date": "2025-12-23", "close": 16.83, "volume": 192546.0}, {"date": "2025-12-24", "close": 17.23, "volume": 131181.0}, {"date": "2025-12-26", "close": 17.28, "volume": 146437.0}, {"date": "2025-12-29", "close": 17.39, "volume": 108155.0}, {"date": "2025-12-30", "close": 17.41, "volume": 91313.0}, {"date": "2025-12-31", "close": 16.91, "volume": 139999.0}, {"date": "2026-01-02", "close": 17.69, "volume": 178113.0}, {"date": "2026-01-05", "close": 18.94, "volume": 171833.0}, {"date": "2026-01-06", "close": 18.43, "volume": 228839.0}, {"date": "2026-01-07", "close": 18.54, "volume": 178691.0}, {"date": "2026-01-08", "close": 20.3, "volume": 235402.0}, {"date": "2026-01-09", "close": 21.89, "volume": 309385.0}, {"date": "2026-01-12", "close": 22.94, "volume": 383473.0}, {"date": "2026-01-13", "close": 22.76, "volume": 200900.0}, {"date": "2026-01-14", "close": 22.64, "volume": 188805.0}, {"date": "2026-01-15", "close": 22.96, "volume": 172007.0}, {"date": "2026-01-16", "close": 23.49, "volume": 175566.0}, {"date": "2026-01-20", "close": 22.18, "volume": 190944.0}, {"date": "2026-01-21", "close": 22.575, "volume": 163546.0}, {"date": "2026-01-22", "close": 20.86, "volume": 168501.0}, {"date": "2026-01-23", "close": 18.84, "volume": 342691.0}, {"date": "2026-01-26", "close": 16.895, "volume": 434983.0}, {"date": "2026-01-27", "close": 17.42, "volume": 266334.0}, {"date": "2026-01-28", "close": 17.19, "volume": 162903.0}, {"date": "2026-01-29", "close": 16.62, "volume": 220620.0}, {"date": "2026-01-30", "close": 15.46, "volume": 156855.0}, {"date": "2026-02-02", "close": 16.42, "volume": 170869.0}, {"date": "2026-02-03", "close": 18.04, "volume": 220321.0}, {"date": "2026-02-04", "close": 16.0, "volume": 272082.0}, {"date": "2026-02-05", "close": 9.36, "volume": 1211192.0}, {"date": "2026-02-06", "close": 10.11, "volume": 739009.0}, {"date": "2026-02-09", "close": 10.49, "volume": 513957.0}, {"date": "2026-02-10", "close": 10.0, "volume": 318847.0}, {"date": "2026-02-11", "close": 9.65, "volume": 277505.0}, {"date": "2026-02-12", "close": 9.0, "volume": 302696.0}, {"date": "2026-02-13", "close": 9.69, "volume": 228429.0}, {"date": "2026-02-17", "close": 9.37, "volume": 246722.0}, {"date": "2026-02-18", "close": 9.6, "volume": 204269.0}, {"date": "2026-02-19", "close": 9.54, "volume": 186937.0}, {"date": "2026-02-20", "close": 9.32, "volume": 148479.0}, {"date": "2026-02-23", "close": 9.25, "volume": 308812.0}, {"date": "2026-02-24", "close": 9.16, "volume": 202996.0}, {"date": "2026-02-25", "close": 9.54, "volume": 214278.0}, {"date": "2026-02-26", "close": 9.22, "volume": 127706.0}, {"date": "2026-02-27", "close": 9.17, "volume": 226364.0}, {"date": "2026-03-02", "close": 10.11, "volume": 202580.0}, {"date": "2026-03-03", "close": 9.83, "volume": 197087.0}, {"date": "2026-03-04", "close": 9.94, "volume": 195398.0}, {"date": "2026-03-05", "close": 10.05, "volume": 178218.0}, {"date": "2026-03-06", "close": 10.13, "volume": 150985.0}, {"date": "2026-03-09", "close": 10.68, "volume": 264252.0}, {"date": "2026-03-10", "close": 12.1, "volume": 301769.0}, {"date": "2026-03-11", "close": 11.86, "volume": 252329.0}, {"date": "2026-03-12", "close": 12.08, "volume": 178277.0}, {"date": "2026-03-13", "close": 11.57, "volume": 213839.0}, {"date": "2026-03-16", "close": 12.24, "volume": 371776.0}, {"date": "2026-03-17", "close": 12.92, "volume": 262550.0}, {"date": "2026-03-18", "close": 12.0, "volume": 206461.0}, {"date": "2026-03-19", "close": 12.035, "volume": 211762.0}, {"date": "2026-03-20", "close": 10.85, "volume": 178938.0}, {"date": "2026-03-23", "close": 11.13, "volume": 177988.0}, {"date": "2026-03-24", "close": 11.53, "volume": 134067.0}, {"date": "2026-03-25", "close": 11.6, "volume": 117228.0}, {"date": "2026-03-26", "close": 12.23, "volume": 163543.0}, {"date": "2026-03-27", "close": 12.18, "volume": 190049.0}, {"date": "2026-03-30", "close": 11.41, "volume": 149780.0}, {"date": "2026-03-31", "close": 12.2, "volume": 144182.0}, {"date": "2026-04-01", "close": 11.9, "volume": 129628.0}, {"date": "2026-04-02", "close": 12.55, "volume": 202835.0}, {"date": "2026-04-06", "close": 12.47, "volume": 104986.0}, {"date": "2026-04-07", "close": 9.825, "volume": 504451.0}, {"date": "2026-04-08", "close": 9.42, "volume": 395845.0}, {"date": "2026-04-09", "close": 8.89, "volume": 260926.0}, {"date": "2026-04-10", "close": 8.93, "volume": 233255.0}, {"date": "2026-04-13", "close": 9.28, "volume": 172276.0}, {"date": "2026-04-14", "close": 9.21, "volume": 205334.0}, {"date": "2026-04-15", "close": 9.71, "volume": 172840.0}, {"date": "2026-04-16", "close": 9.44, "volume": 171986.0}, {"date": "2026-04-17", "close": 9.66, "volume": 185679.0}, {"date": "2026-04-20", "close": 9.82, "volume": 114549.0}, {"date": "2026-04-21", "close": 9.49, "volume": 118575.0}, {"date": "2026-04-22", "close": 9.9, "volume": 195544.0}, {"date": "2026-04-23", "close": 9.98, "volume": 131603.0}, {"date": "2026-04-24", "close": 10.15, "volume": 174880.0}, {"date": "2026-04-27", "close": 10.44, "volume": 197542.0}, {"date": "2026-04-28", "close": 9.82, "volume": 175843.0}, {"date": "2026-04-29", "close": 9.3, "volume": 205887.0}, {"date": "2026-04-30", "close": 9.15, "volume": 165670.0}, {"date": "2026-05-01", "close": 9.31, "volume": 254816.0}, {"date": "2026-05-04", "close": 9.16, "volume": 211759.0}, {"date": "2026-05-05", "close": 8.89, "volume": 257536.0}, {"date": "2026-05-06", "close": 9.33, "volume": 259278.0}, {"date": "2026-05-07", "close": 8.5, "volume": 451130.0}, {"date": "2026-05-08", "close": 8.4, "volume": 574057.0}, {"date": "2026-05-11", "close": 9.21, "volume": 442506.0}, {"date": "2026-05-12", "close": 8.51, "volume": 238446.0}, {"date": "2026-05-13", "close": 7.97, "volume": 390291.0}, {"date": "2026-05-14", "close": 7.93, "volume": 241484.0}, {"date": "2026-05-15", "close": 7.52, "volume": 363332.0}, {"date": "2026-05-18", "close": 8.07, "volume": 314234.0}, {"date": "2026-05-19", "close": 8.14, "volume": 134691.0}, {"date": "2026-05-20", "close": 8.31, "volume": 292430.0}, {"date": "2026-05-21", "close": 8.17, "volume": 83008.0}, {"date": "2026-05-22", "close": 8.1, "volume": 94416.0}, {"date": "2026-05-26", "close": 8.61, "volume": 167018.0}, {"date": "2026-05-27", "close": 8.54, "volume": 165875.0}, {"date": "2026-05-28", "close": 8.69, "volume": 117641.0}, {"date": "2026-05-29", "close": 8.3, "volume": 132997.0}, {"date": "2026-06-01", "close": 8.43, "volume": 105952.0}, {"date": "2026-06-02", "close": 8.53, "volume": 161884.0}, {"date": "2026-06-03", "close": 8.63, "volume": 167882.0}, {"date": "2026-06-04", "close": 8.79, "volume": 148956.0}, {"date": "2026-06-05", "close": 7.7, "volume": 229615.0}, {"date": "2026-06-08", "close": 7.81, "volume": 138834.0}, {"date": "2026-06-09", "close": 7.53, "volume": 239393.0}, {"date": "2026-06-10", "close": 7.35, "volume": 140444.0}, {"date": "2026-06-11", "close": 7.37, "volume": 193125.0}, {"date": "2026-06-12", "close": 7.26, "volume": 103314.0}, {"date": "2026-06-15", "close": 7.35, "volume": 122116.0}, {"date": "2026-06-16", "close": 7.18, "volume": 215459.0}, {"date": "2026-06-17", "close": 7.21, "volume": 143649.0}, {"date": "2026-06-18", "close": 7.22, "volume": 255686.0}, {"date": "2026-06-22", "close": 6.99, "volume": 116683.0}, {"date": "2026-06-23", "close": 6.93, "volume": 132708.0}, {"date": "2026-06-24", "close": 6.7, "volume": 177553.0}, {"date": "2026-06-25", "close": 6.57, "volume": 330694.0}, {"date": "2026-06-26", "close": 6.38, "volume": 124626.0}, {"date": "2026-06-29", "close": 6.55, "volume": 119495.0}, {"date": "2026-06-30", "close": 6.77, "volume": 121740.0}, {"date": "2026-07-01", "close": 6.75, "volume": 121052.0}, {"date": "2026-07-02", "close": 6.72, "volume": 83924.0}, {"date": "2026-07-06", "close": 7.0, "volume": 97521.0}, {"date": "2026-07-07", "close": 6.64, "volume": 70469.0}, {"date": "2026-07-08", "close": 6.9, "volume": 127309.0}, {"date": "2026-07-09", "close": 7.19, "volume": 104442.0}, {"date": "2026-07-10", "close": 7.47, "volume": 182957.0}, {"date": "2026-07-13", "close": 7.19, "volume": 148574.0}, {"date": "2026-07-14", "close": 7.29, "volume": 92135.0}, {"date": "2026-07-15", "close": 7.03, "volume": 79468.0}, {"date": "2026-07-16", "close": 6.78, "volume": 89483.0}, {"date": "2026-07-17", "close": 6.8, "volume": 69835.0}, {"date": "2026-07-20", "close": 6.81, "volume": 78376.0}, {"date": "2026-07-21", "close": 7.1, "volume": 99327.0}, {"date": "2026-07-22", "close": 7.1, "volume": 89348.0}, {"date": "2026-07-23", "close": 7.12, "volume": 50035.0}, {"date": "2026-07-24", "close": 7.08, "volume": 60573.0}, {"date": "2026-07-27", "close": 6.96, "volume": 66968.0}, {"date": "2026-07-28", "close": 6.83, "volume": 89094.0}, {"date": "2026-07-29", "close": 6.49, "volume": 172915.0}, {"date": "2026-07-30", "close": 7.2, "volume": 69760.0}, {"date": "2026-07-31", "close": 7.31, "volume": 62784.0}, {"date": "2026-08-03", "close": 7.52, "volume": 51738.0}, {"date": "2026-08-04", "close": 7.31, "volume": 89811.0}, {"date": "2026-08-05", "close": 7.35, "volume": 73310.0}, {"date": "2026-08-06", "close": 6.82, "volume": 124061.0}, {"date": "2026-08-07", "close": 5.85, "volume": 439085.0}], "refreshing": true}