{"ticker": "HROW", "overview": {"cik": "1360214", "ticker": "HROW", "name": "HARROW, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001493152-26-038807", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-055271", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036865", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036256", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-035624", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001493152-26-029659", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001493152-26-029658", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001493152-26-029657", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001493152-26-029486", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001493152-26-026983", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001493152-26-024342", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001493152-26-024341", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024208", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001493152-26-023321", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001493152-26-023319", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001493152-26-022254", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-022235", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001493152-26-022227", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001493152-26-018914", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001493152-26-018912", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001493152-26-013199", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001499", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-24", "title": "Material event", "accession": "0001493152-26-012389", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-24", "title": "Material event", "accession": "0001493152-26-012279", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-03-11", "title": "Form SCHEDULE 13G", "accession": "0001099910-26-000101", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 450000.0, "net": -450000.0, "insiders": 1, "first_date": "2026-08-14", "last_date": "2026-08-14"}, "metrics": {"ticker": "HROW", "has_prices": true, "as_of": "2026-08-07", "last": 40.44, "prev_close": 39.92, "change": 0.519999999999996, "change_pct": 0.013026052104208317, "session_volume": 322856.0, "vwap_5": 39.7164125584425, "vwap_20": 41.64056867158647, "vwap_60": 38.27218075471388, "vwap_250": 40.30046478647627, "high_52w": 54.8, "low_52w": 29.03, "avg_volume_20": 491245.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003905", "src": "13DG", "ticker": "HROW", "cik": "1360214", "company": "HARROW, INC.", "company_raw": "HARROW, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.4% passive stake in HROW", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003905-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9527}, {"id": "0001493152-26-038807", "src": "INSIDERS", "ticker": "HROW", "cik": "1360214", "company": "HARROW, INC.", "company_raw": "HARROW, INC.", "who": "Amir Shojaei", "who_key": "Shojaei Amir", "role": "CHIEF SCIENTIFIC OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 450000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $450K of HROW", "source_url": "https://www.sec.gov/Archives/edgar/data/2051427/000149315226038807/0001493152-26-038807-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001493152-26-035624", "src": "13DG", "ticker": "HROW", "cik": "1360214", "company": "HARROW, INC.", "company_raw": "HARROW, INC.", "who": "Harrow, Inc.", "who_key": "HARROW, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "HARROW, INC. moves to a 6.44% passive stake in HROW", "source_url": "https://www.sec.gov/Archives/edgar/data/1360214/0001493152-26-035624-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "13DG-0001493152-26-022235", "src": "13DG", "ticker": "HROW", "cik": "1360214", "company": "HARROW, INC.", "company_raw": "HARROW, INC.", "who": "Harrow, Inc.", "who_key": "HARROW, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "HARROW, INC. moves to a 7.61% passive stake in HROW", "source_url": "https://www.sec.gov/Archives/edgar/data/1360214/0001493152-26-022235-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252887}, {"id": "13DG-0000102909-26-001499", "src": "13DG", "ticker": "HROW", "cik": "1360214", "company": "HARROW, INC.", "company_raw": "HARROW, INC.", "who": "Harrow, Inc.", "who_key": "HARROW, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "HARROW, INC. adjusts its stake in HROW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1360214/0000102909-26-001499-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003905", "src": "13DG", "ticker": "HROW", "cik": "1360214", "company": "HARROW, INC.", "company_raw": "HARROW, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.4% passive stake in HROW", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003905-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9527}, {"id": "13DG-0001493152-26-035624", "src": "13DG", "ticker": "HROW", "cik": "1360214", "company": "HARROW, INC.", "company_raw": "HARROW, INC.", "who": "Harrow, Inc.", "who_key": "HARROW, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "HARROW, INC. moves to a 6.44% passive stake in HROW", "source_url": "https://www.sec.gov/Archives/edgar/data/1360214/0001493152-26-035624-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "13DG-0001493152-26-022235", "src": "13DG", "ticker": "HROW", "cik": "1360214", "company": "HARROW, INC.", "company_raw": "HARROW, INC.", "who": "Harrow, Inc.", "who_key": "HARROW, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "HARROW, INC. moves to a 7.61% passive stake in HROW", "source_url": "https://www.sec.gov/Archives/edgar/data/1360214/0001493152-26-022235-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252887}, {"id": "13DG-0000102909-26-001499", "src": "13DG", "ticker": "HROW", "cik": "1360214", "company": "HARROW, INC.", "company_raw": "HARROW, INC.", "who": "Harrow, Inc.", "who_key": "HARROW, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "HARROW, INC. adjusts its stake in HROW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1360214/0000102909-26-001499-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "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": "Harrow, Inc. - Common Stock", "new_value": "HARROW, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001360214", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001360214", "applied": 1, "detected_at": "2026-10-25T02:45:06.953761"}]}, "key_people": [{"who": "Amir Shojaei", "who_key": "Shojaei Amir", "role": "CHIEF SCIENTIFIC OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 450000.0, "net": -450000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 450000.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2051427/000149315226038807/0001493152-26-038807-index.htm"}], "latest": {"action": "SELL", "amount": 450000.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2051427/000149315226038807/0001493152-26-038807-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -450000.0}], "announcements": [{"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001493152-26-038807", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-055271", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036865", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036256", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-035624", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001493152-26-029659", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001493152-26-029658", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001493152-26-029657", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001493152-26-029486", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001493152-26-026983", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001493152-26-024342", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001493152-26-024341", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024208", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001493152-26-023321", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001493152-26-023319", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001493152-26-022254", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-022235", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001493152-26-022227", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001493152-26-018914", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001493152-26-018912", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001493152-26-013199", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001499", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-24", "title": "Material event", "accession": "0001493152-26-012389", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-24", "title": "Material event", "accession": "0001493152-26-012279", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-03-11", "title": "Form SCHEDULE 13G", "accession": "0001099910-26-000101", "price_sensitive": false}], "performance": {"ticker": "HROW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 3.94, "volume": 4363.0}, {"date": "2016-08-09", "close": 4.01, "volume": 7071.0}, {"date": "2016-08-10", "close": 3.92, "volume": 3511.0}, {"date": "2016-08-11", "close": 3.9301, "volume": 7382.0}, {"date": "2016-08-12", "close": 3.87, "volume": 9190.0}, {"date": "2016-08-15", "close": 3.9, "volume": 91778.0}, {"date": "2016-08-16", "close": 3.75, "volume": 62511.0}, {"date": "2016-08-17", "close": 3.65, "volume": 6923.0}, {"date": "2016-08-18", "close": 3.67, "volume": 11685.0}, {"date": "2016-08-19", "close": 3.77, "volume": 4835.0}, {"date": "2016-08-22", "close": 3.71, "volume": 19409.0}, {"date": "2016-08-23", "close": 3.78, "volume": 14761.0}, {"date": "2016-08-24", "close": 3.78, "volume": 22589.0}, {"date": "2016-08-25", "close": 3.79, "volume": 20061.0}, {"date": "2016-08-26", "close": 3.82, "volume": 13553.0}, {"date": "2016-08-29", "close": 3.91, "volume": 12967.0}, {"date": "2016-08-30", "close": 4.1, "volume": 49146.0}, {"date": "2016-08-31", "close": 4.17, "volume": 94479.0}, {"date": "2016-09-01", "close": 4.13, "volume": 13109.0}, {"date": "2016-09-02", "close": 4.1, "volume": 36635.0}, {"date": "2016-09-06", "close": 4.32, "volume": 124929.0}, {"date": "2016-09-07", "close": 4.23, "volume": 93373.0}, {"date": "2016-09-08", "close": 4.26, "volume": 24963.0}, {"date": "2016-09-09", "close": 4.1, "volume": 52936.0}, {"date": "2016-09-12", "close": 4.13, "volume": 13126.0}, {"date": "2016-09-13", "close": 4.1, "volume": 29626.0}, {"date": "2016-09-14", "close": 4.12, "volume": 27430.0}, {"date": "2016-09-15", "close": 4.07, "volume": 18583.0}, {"date": "2016-09-16", "close": 3.98, "volume": 51087.0}, {"date": "2016-09-19", "close": 3.942, "volume": 13764.0}, {"date": "2016-09-20", "close": 3.96, "volume": 11952.0}, {"date": "2016-09-21", "close": 3.94, "volume": 15885.0}, {"date": "2016-09-22", "close": 3.87, "volume": 61986.0}, {"date": "2016-09-23", "close": 3.82, "volume": 50870.0}, {"date": "2016-09-26", "close": 3.76, "volume": 36490.0}, {"date": "2016-09-27", "close": 3.77, "volume": 58003.0}, {"date": "2016-09-28", "close": 3.75, "volume": 31801.0}, {"date": "2016-09-29", "close": 3.63, "volume": 43163.0}, {"date": "2016-09-30", "close": 3.81, "volume": 43884.0}, {"date": "2016-10-03", "close": 3.69, "volume": 24019.0}, {"date": "2016-10-04", "close": 3.55, "volume": 33916.0}, {"date": "2016-10-05", "close": 3.71, "volume": 43553.0}, {"date": "2016-10-06", "close": 3.46, "volume": 22056.0}, {"date": "2016-10-07", "close": 3.46, "volume": 28067.0}, {"date": "2016-10-10", "close": 3.365, "volume": 38146.0}, {"date": "2016-10-11", "close": 3.32, "volume": 34016.0}, {"date": "2016-10-12", "close": 3.1101, "volume": 17727.0}, {"date": "2016-10-13", "close": 3.08, "volume": 44060.0}, {"date": "2016-10-14", "close": 3.36, "volume": 164819.0}, {"date": "2016-10-17", "close": 3.25, "volume": 315964.0}, {"date": "2016-10-18", "close": 3.08, "volume": 66320.0}, {"date": "2016-10-19", "close": 2.9986, "volume": 64031.0}, {"date": "2016-10-20", "close": 3.05, "volume": 29103.0}, {"date": "2016-10-21", "close": 2.99, "volume": 22829.0}, {"date": "2016-10-24", "close": 2.85, "volume": 29454.0}, {"date": "2016-10-25", "close": 2.85, "volume": 49759.0}, {"date": "2016-10-26", "close": 2.8, "volume": 23726.0}, {"date": "2016-10-27", "close": 2.72, "volume": 15704.0}, {"date": "2016-10-28", "close": 2.95, "volume": 22753.0}, {"date": "2016-10-31", "close": 2.685, "volume": 19906.0}, {"date": "2016-11-01", "close": 2.77, "volume": 141928.0}, {"date": "2016-11-02", "close": 2.72, "volume": 123664.0}, {"date": "2016-11-03", "close": 2.7, "volume": 29480.0}, {"date": "2016-11-04", "close": 2.62, "volume": 124629.0}, {"date": "2016-11-07", "close": 2.53, "volume": 207901.0}, {"date": "2016-11-08", "close": 2.38, "volume": 44375.0}, {"date": "2016-11-09", "close": 2.3701, "volume": 77510.0}, {"date": "2016-11-10", "close": 2.71, "volume": 90767.0}, {"date": "2016-11-11", "close": 2.66, "volume": 58533.0}, {"date": "2016-11-14", "close": 2.85, "volume": 36278.0}, {"date": "2016-11-15", "close": 2.4, "volume": 83933.0}, {"date": "2016-11-16", "close": 2.26, "volume": 60750.0}, {"date": "2016-11-17", "close": 2.4, "volume": 65123.0}, {"date": "2016-11-18", "close": 2.31, "volume": 45439.0}, {"date": "2016-11-21", "close": 2.47, "volume": 38867.0}, {"date": "2016-11-22", "close": 2.52, "volume": 98818.0}, {"date": "2016-11-23", "close": 2.56, "volume": 60961.0}, {"date": "2016-11-25", "close": 2.61, "volume": 18839.0}, {"date": "2016-11-28", "close": 2.94, "volume": 115154.0}, {"date": "2016-11-29", "close": 2.77, "volume": 122227.0}, {"date": "2016-11-30", "close": 2.72, "volume": 41900.0}, {"date": "2016-12-01", "close": 2.6, "volume": 60479.0}, {"date": "2016-12-02", "close": 2.54, "volume": 20913.0}, {"date": "2016-12-05", "close": 2.42, "volume": 75867.0}, {"date": "2016-12-06", "close": 2.4, "volume": 172110.0}, {"date": "2016-12-07", "close": 2.38, "volume": 17397.0}, {"date": "2016-12-08", "close": 2.37, "volume": 50002.0}, {"date": "2016-12-09", "close": 2.35, "volume": 30435.0}, {"date": "2016-12-12", "close": 1.981, "volume": 226411.0}, {"date": "2016-12-13", "close": 1.88, "volume": 104041.0}, {"date": "2016-12-14", "close": 1.89, "volume": 242951.0}, {"date": "2016-12-15", "close": 1.83, "volume": 87923.0}, {"date": "2016-12-16", "close": 1.81, "volume": 42521.0}, {"date": "2016-12-19", "close": 1.72, "volume": 204715.0}, {"date": "2016-12-20", "close": 1.66, "volume": 457606.0}, {"date": "2016-12-21", "close": 2.01, "volume": 444955.0}, {"date": "2016-12-22", "close": 2.45, "volume": 599194.0}, {"date": "2016-12-23", "close": 2.82, "volume": 957597.0}, {"date": "2016-12-27", "close": 2.78, "volume": 253091.0}, {"date": "2016-12-28", "close": 2.44, "volume": 225119.0}, {"date": "2016-12-29", "close": 2.46, "volume": 87684.0}, {"date": "2016-12-30", "close": 2.5, "volume": 129414.0}, {"date": "2017-01-03", "close": 2.47, "volume": 59176.0}, {"date": "2017-01-04", "close": 2.56, "volume": 20118.0}, {"date": "2017-01-05", "close": 2.6, "volume": 18331.0}, {"date": "2017-01-06", "close": 2.58, "volume": 37141.0}, {"date": "2017-01-09", "close": 2.54, "volume": 34351.0}, {"date": "2017-01-10", "close": 2.56, "volume": 21341.0}, {"date": "2017-01-11", "close": 2.56, "volume": 39950.0}, {"date": "2017-01-12", "close": 2.57, "volume": 97578.0}, {"date": "2017-01-13", "close": 2.56, "volume": 161411.0}, {"date": "2017-01-17", "close": 2.63, "volume": 60597.0}, {"date": "2017-01-18", "close": 2.64, "volume": 16315.0}, {"date": "2017-01-19", "close": 2.67, "volume": 65960.0}, {"date": "2017-01-20", "close": 2.76, "volume": 196191.0}, {"date": "2017-01-23", "close": 2.66, "volume": 54011.0}, {"date": "2017-01-24", "close": 2.62, "volume": 18817.0}, {"date": "2017-01-25", "close": 2.59, "volume": 65766.0}, {"date": "2017-01-26", "close": 2.55, "volume": 17143.0}, {"date": "2017-01-27", "close": 2.48, "volume": 82876.0}, {"date": "2017-01-30", "close": 2.36, "volume": 112498.0}, {"date": "2017-01-31", "close": 2.24, "volume": 55575.0}, {"date": "2017-02-01", "close": 2.23, "volume": 63868.0}, {"date": "2017-02-02", "close": 2.18, "volume": 86469.0}, {"date": "2017-02-03", "close": 2.28, "volume": 66381.0}, {"date": "2017-02-06", "close": 2.4, "volume": 115279.0}, {"date": "2017-02-07", "close": 2.34, "volume": 37079.0}, {"date": "2017-02-08", "close": 2.2, "volume": 54392.0}, {"date": "2017-02-09", "close": 2.3, "volume": 101741.0}, {"date": "2017-02-10", "close": 2.32, "volume": 55593.0}, {"date": "2017-02-13", "close": 2.35, "volume": 38508.0}, {"date": "2017-02-14", "close": 2.5, "volume": 40871.0}, {"date": "2017-02-15", "close": 2.43, "volume": 73718.0}, {"date": "2017-02-16", "close": 2.79, "volume": 459902.0}, {"date": "2017-02-17", "close": 2.54, "volume": 142581.0}, {"date": "2017-02-21", "close": 2.6, "volume": 45344.0}, {"date": "2017-02-22", "close": 2.5, "volume": 86023.0}, {"date": "2017-02-23", "close": 2.57, "volume": 57388.0}, {"date": "2017-02-24", "close": 2.5, "volume": 58930.0}, {"date": "2017-02-27", "close": 2.55, "volume": 76764.0}, {"date": "2017-02-28", "close": 2.44, "volume": 53710.0}, {"date": "2017-03-01", "close": 2.5, "volume": 20775.0}, {"date": "2017-03-02", "close": 2.46, "volume": 107980.0}, {"date": "2017-03-03", "close": 2.45, "volume": 62785.0}, {"date": "2017-03-06", "close": 2.43, "volume": 46836.0}, {"date": "2017-03-07", "close": 2.39, "volume": 116013.0}, {"date": "2017-03-08", "close": 2.39, "volume": 52774.0}, {"date": "2017-03-09", "close": 2.49, "volume": 24827.0}, {"date": "2017-03-10", "close": 2.47, "volume": 38310.0}, {"date": "2017-03-13", "close": 2.53, "volume": 24301.0}, {"date": "2017-03-14", "close": 2.48, "volume": 39671.0}, {"date": "2017-03-15", "close": 2.4, "volume": 45219.0}, {"date": "2017-03-16", "close": 2.39, "volume": 71762.0}, {"date": "2017-03-17", "close": 2.32, "volume": 73372.0}, {"date": "2017-03-20", "close": 2.41, "volume": 21365.0}, {"date": "2017-03-21", "close": 2.42, "volume": 63226.0}, {"date": "2017-03-22", "close": 2.48, "volume": 253487.0}, {"date": "2017-03-23", "close": 2.56, "volume": 59153.0}, {"date": "2017-03-24", "close": 2.82, "volume": 194570.0}, {"date": "2017-03-27", "close": 3.14, "volume": 638663.0}, {"date": "2017-03-28", "close": 3.85, "volume": 2852314.0}, {"date": "2017-03-29", "close": 3.99, "volume": 2107211.0}, {"date": "2017-03-30", "close": 4.22, "volume": 687657.0}, {"date": "2017-03-31", "close": 4.17, "volume": 577076.0}, {"date": "2017-04-03", "close": 4.09, "volume": 216967.0}, {"date": "2017-04-04", "close": 3.77, "volume": 383617.0}, {"date": "2017-04-05", "close": 3.75, "volume": 123046.0}, {"date": "2017-04-06", "close": 3.82, "volume": 375917.0}, {"date": "2017-04-07", "close": 3.97, "volume": 291482.0}, {"date": "2017-04-10", "close": 3.87, "volume": 581273.0}, {"date": "2017-04-11", "close": 4.05, "volume": 138049.0}, {"date": "2017-04-12", "close": 3.92, "volume": 174776.0}, {"date": "2017-04-13", "close": 3.77, "volume": 149930.0}, {"date": "2017-04-17", "close": 3.79, "volume": 166473.0}, {"date": "2017-04-18", "close": 3.96, "volume": 193961.0}, {"date": "2017-04-19", "close": 4.18, "volume": 520313.0}, {"date": "2017-04-20", "close": 4.33, "volume": 989709.0}, {"date": "2017-04-21", "close": 4.44, "volume": 327233.0}, {"date": "2017-04-24", "close": 4.12, "volume": 307776.0}, {"date": "2017-04-25", "close": 4.15, "volume": 166852.0}, {"date": "2017-04-26", "close": 4.35, "volume": 131021.0}, {"date": "2017-04-27", "close": 4.31, "volume": 143109.0}, {"date": "2017-04-28", "close": 4.07, "volume": 225000.0}, {"date": "2017-05-01", "close": 4.22, "volume": 234832.0}, {"date": "2017-05-02", "close": 4.18, "volume": 146186.0}, {"date": "2017-05-03", "close": 4.17, "volume": 273412.0}, {"date": "2017-05-04", "close": 4.12, "volume": 56046.0}, {"date": "2017-05-05", "close": 4.18, "volume": 240242.0}, {"date": "2017-05-08", "close": 4.12, "volume": 117387.0}, {"date": "2017-05-09", "close": 4.13, "volume": 82413.0}, {"date": "2017-05-10", "close": 4.05, "volume": 159137.0}, {"date": "2017-05-11", "close": 3.93, "volume": 188334.0}, {"date": "2017-05-12", "close": 3.76, "volume": 196373.0}, {"date": "2017-05-15", "close": 3.61, "volume": 180509.0}, {"date": "2017-05-16", "close": 3.53, "volume": 152213.0}, {"date": "2017-05-17", "close": 3.71, "volume": 128028.0}, {"date": "2017-05-18", "close": 3.73, "volume": 196926.0}, {"date": "2017-05-19", "close": 3.78, "volume": 75272.0}, {"date": "2017-05-22", "close": 3.69, "volume": 100392.0}, {"date": "2017-05-23", "close": 3.52, "volume": 237017.0}, {"date": "2017-05-24", "close": 3.5, "volume": 93219.0}, {"date": "2017-05-25", "close": 3.4, "volume": 78108.0}, {"date": "2017-05-26", "close": 3.34, "volume": 89561.0}, {"date": "2017-05-30", "close": 3.12, "volume": 174984.0}, {"date": "2017-05-31", "close": 3.12, "volume": 64604.0}, {"date": "2017-06-01", "close": 3.53, "volume": 1157535.0}, {"date": "2017-06-02", "close": 3.9, "volume": 1081862.0}, {"date": "2017-06-05", "close": 3.71, "volume": 322205.0}, {"date": "2017-06-06", "close": 3.5, "volume": 186378.0}, {"date": "2017-06-07", "close": 3.29, "volume": 180307.0}, {"date": "2017-06-08", "close": 3.31, "volume": 194492.0}, {"date": "2017-06-09", "close": 3.2, "volume": 162705.0}, {"date": "2017-06-12", "close": 3.22, "volume": 116642.0}, {"date": "2017-06-13", "close": 3.18, "volume": 59056.0}, {"date": "2017-06-14", "close": 3.17, "volume": 42252.0}, {"date": "2017-06-15", "close": 3.09, "volume": 73749.0}, {"date": "2017-06-16", "close": 3.01, "volume": 105207.0}, {"date": "2017-06-19", "close": 3.14, "volume": 84937.0}, {"date": "2017-06-20", "close": 3.33, "volume": 185674.0}, {"date": "2017-06-21", "close": 3.3, "volume": 119815.0}, {"date": "2017-06-22", "close": 3.37, "volume": 117391.0}, {"date": "2017-06-23", "close": 3.36, "volume": 54182.0}, {"date": "2017-06-26", "close": 3.37, "volume": 73961.0}, {"date": "2017-06-27", "close": 3.34, "volume": 101252.0}, {"date": "2017-06-28", "close": 3.33, "volume": 104270.0}, {"date": "2017-06-29", "close": 3.19, "volume": 128311.0}, {"date": "2017-06-30", "close": 3.2, "volume": 68685.0}, {"date": "2017-07-03", "close": 3.26, "volume": 21501.0}, {"date": "2017-07-05", "close": 3.21, "volume": 42863.0}, {"date": "2017-07-06", "close": 3.0, "volume": 173512.0}, {"date": "2017-07-07", "close": 3.1, "volume": 94181.0}, {"date": "2017-07-10", "close": 3.16, "volume": 140862.0}, {"date": "2017-07-11", "close": 3.12, "volume": 86854.0}, {"date": "2017-07-12", "close": 3.24, "volume": 54964.0}, {"date": "2017-07-13", "close": 3.15, "volume": 94261.0}, {"date": "2017-07-14", "close": 3.17, "volume": 147341.0}, {"date": "2017-07-17", "close": 3.05, "volume": 99418.0}, {"date": "2017-07-18", "close": 3.0, "volume": 103685.0}, {"date": "2017-07-19", "close": 2.96, "volume": 155347.0}, {"date": "2017-07-20", "close": 3.03, "volume": 156125.0}, {"date": "2017-07-21", "close": 2.91, "volume": 244144.0}, {"date": "2017-07-24", "close": 2.66, "volume": 247848.0}, {"date": "2017-07-25", "close": 2.65, "volume": 238677.0}, {"date": "2017-07-26", "close": 2.64, "volume": 204473.0}, {"date": "2017-07-27", "close": 2.68, "volume": 173067.0}, {"date": "2017-07-28", "close": 2.56, "volume": 114582.0}, {"date": "2017-07-31", "close": 2.58, "volume": 179412.0}, {"date": "2017-08-01", "close": 2.5, "volume": 124055.0}, {"date": "2017-08-02", "close": 2.56, "volume": 60327.0}, {"date": "2017-08-03", "close": 2.5, "volume": 103719.0}, {"date": "2017-08-04", "close": 2.04, "volume": 404327.0}, {"date": "2017-08-07", "close": 2.0, "volume": 507460.0}, {"date": "2017-08-08", "close": 2.23, "volume": 301183.0}, {"date": "2017-08-09", "close": 2.27, "volume": 382161.0}, {"date": "2017-08-10", "close": 2.11, "volume": 219963.0}, {"date": "2017-08-11", "close": 2.09, "volume": 339701.0}, {"date": "2017-08-14", "close": 2.09, "volume": 102494.0}, {"date": "2017-08-15", "close": 2.05, "volume": 102993.0}, {"date": "2017-08-16", "close": 2.3, "volume": 1038742.0}, {"date": "2017-08-17", "close": 2.25, "volume": 373018.0}, {"date": "2017-08-18", "close": 2.3, "volume": 178067.0}, {"date": "2017-08-21", "close": 2.24, "volume": 206479.0}, {"date": "2017-08-22", "close": 2.08, "volume": 158583.0}, {"date": "2017-08-23", "close": 2.0, "volume": 139719.0}, {"date": "2017-08-24", "close": 2.03, "volume": 178909.0}, {"date": "2017-08-25", "close": 1.98, "volume": 111449.0}, {"date": "2017-08-28", "close": 1.89, "volume": 187248.0}, {"date": "2017-08-29", "close": 1.85, "volume": 128408.0}, {"date": "2017-08-30", "close": 1.84, "volume": 121339.0}, {"date": "2017-08-31", "close": 1.83, "volume": 173986.0}, {"date": "2017-09-01", "close": 1.77, "volume": 162242.0}, {"date": "2017-09-05", "close": 1.81, "volume": 162172.0}, {"date": "2017-09-06", "close": 1.83, "volume": 97375.0}, {"date": "2017-09-07", "close": 1.79, "volume": 126304.0}, {"date": "2017-09-08", "close": 1.63, "volume": 215245.0}, {"date": "2017-09-11", "close": 1.56, "volume": 337017.0}, {"date": "2017-09-12", "close": 1.56, "volume": 131018.0}, {"date": "2017-09-13", "close": 1.7, "volume": 233566.0}, {"date": "2017-09-14", "close": 1.81, "volume": 171684.0}, {"date": "2017-09-15", "close": 1.75, "volume": 194395.0}, {"date": "2017-09-18", "close": 1.67, "volume": 109295.0}, {"date": "2017-09-19", "close": 1.64, "volume": 118803.0}, {"date": "2017-09-20", "close": 1.71, "volume": 146790.0}, {"date": "2017-09-21", "close": 1.68, "volume": 49291.0}, {"date": "2017-09-22", "close": 1.7, "volume": 73477.0}, {"date": "2017-09-25", "close": 1.72, "volume": 31770.0}, {"date": "2017-09-26", "close": 1.64, "volume": 80877.0}, {"date": "2017-09-27", "close": 1.67, "volume": 74191.0}, {"date": "2017-09-28", "close": 1.66, "volume": 42555.0}, {"date": "2017-09-29", "close": 1.61, "volume": 61257.0}, {"date": "2017-10-02", "close": 1.75, "volume": 159748.0}, {"date": "2017-10-03", "close": 1.71, "volume": 54376.0}, {"date": "2017-10-04", "close": 1.73, "volume": 132051.0}, {"date": "2017-10-05", "close": 1.79, "volume": 165141.0}, {"date": "2017-10-06", "close": 1.71, "volume": 308905.0}, {"date": "2017-10-09", "close": 1.65, "volume": 107692.0}, {"date": "2017-10-10", "close": 1.6, "volume": 200615.0}, {"date": "2017-10-11", "close": 1.57, "volume": 64545.0}, {"date": "2017-10-12", "close": 1.58, "volume": 40368.0}, {"date": "2017-10-13", "close": 1.55, "volume": 49027.0}, {"date": "2017-10-16", "close": 1.46, "volume": 159936.0}, {"date": "2017-10-17", "close": 1.48, "volume": 103928.0}, {"date": "2017-10-18", "close": 1.46, "volume": 32479.0}, {"date": "2017-10-19", "close": 1.88, "volume": 23712840.0}, {"date": "2017-10-20", "close": 1.85, "volume": 2721839.0}, {"date": "2017-10-23", "close": 1.82, "volume": 496028.0}, {"date": "2017-10-24", "close": 1.8, "volume": 361537.0}, {"date": "2017-10-25", "close": 1.75, "volume": 463607.0}, {"date": "2017-10-26", "close": 1.64, "volume": 319335.0}, {"date": "2017-10-27", "close": 1.57, "volume": 246776.0}, {"date": "2017-10-30", "close": 1.54, "volume": 166819.0}, {"date": "2017-10-31", "close": 1.5, "volume": 267138.0}, {"date": "2017-11-01", "close": 1.47, "volume": 252308.0}, {"date": "2017-11-02", "close": 1.42, "volume": 412275.0}, {"date": "2017-11-03", "close": 1.58, "volume": 250552.0}, {"date": "2017-11-06", "close": 1.62, "volume": 281267.0}, {"date": "2017-11-07", "close": 1.62, "volume": 87566.0}, {"date": "2017-11-08", "close": 1.56, "volume": 147810.0}, {"date": "2017-11-09", "close": 1.53, "volume": 48470.0}, {"date": "2017-11-10", "close": 1.58, "volume": 161701.0}, {"date": "2017-11-13", "close": 1.57, "volume": 132215.0}, {"date": "2017-11-14", "close": 1.62, "volume": 258631.0}, {"date": "2017-11-15", "close": 1.659, "volume": 533279.0}, {"date": "2017-11-16", "close": 1.73, "volume": 303754.0}, {"date": "2017-11-17", "close": 1.87, "volume": 441064.0}, {"date": "2017-11-20", "close": 1.75, "volume": 147699.0}, {"date": "2017-11-21", "close": 1.77, "volume": 109905.0}, {"date": "2017-11-22", "close": 1.83, "volume": 68211.0}, {"date": "2017-11-24", "close": 1.8, "volume": 33841.0}, {"date": "2017-11-27", "close": 1.85, "volume": 141678.0}, {"date": "2017-11-28", "close": 1.79, "volume": 74124.0}, {"date": "2017-11-29", "close": 1.7094, "volume": 183316.0}, {"date": "2017-11-30", "close": 1.71, "volume": 149921.0}, {"date": "2017-12-01", "close": 1.74, "volume": 97596.0}, {"date": "2017-12-04", "close": 1.77, "volume": 136107.0}, {"date": "2017-12-05", "close": 1.82, "volume": 77450.0}, {"date": "2017-12-06", "close": 1.77, "volume": 283075.0}, {"date": "2017-12-07", "close": 1.73, "volume": 160199.0}, {"date": "2017-12-08", "close": 1.69, "volume": 207184.0}, {"date": "2017-12-11", "close": 1.73, "volume": 87096.0}, {"date": "2017-12-12", "close": 1.7, "volume": 106844.0}, {"date": "2017-12-13", "close": 1.68, "volume": 104625.0}, {"date": "2017-12-14", "close": 1.69, "volume": 79389.0}, {"date": "2017-12-15", "close": 1.71, "volume": 118763.0}, {"date": "2017-12-18", "close": 1.64, "volume": 195200.0}, {"date": "2017-12-19", "close": 1.64, "volume": 176080.0}, {"date": "2017-12-20", "close": 1.64, "volume": 149931.0}, {"date": "2017-12-21", "close": 1.65, "volume": 165458.0}, {"date": "2017-12-22", "close": 1.64, "volume": 118289.0}, {"date": "2017-12-26", "close": 1.57, "volume": 109487.0}, {"date": "2017-12-27", "close": 1.58, "volume": 101976.0}, {"date": "2017-12-28", "close": 1.54, "volume": 209100.0}, {"date": "2017-12-29", "close": 1.7, "volume": 270996.0}, {"date": "2018-01-02", "close": 1.73, "volume": 224003.0}, {"date": "2018-01-03", "close": 1.72, "volume": 86451.0}, {"date": "2018-01-04", "close": 1.72, "volume": 154119.0}, {"date": "2018-01-05", "close": 1.79, "volume": 182628.0}, {"date": "2018-01-08", "close": 1.72, "volume": 161800.0}, {"date": "2018-01-09", "close": 1.71, "volume": 133627.0}, {"date": "2018-01-10", "close": 1.8, "volume": 253711.0}, {"date": "2018-01-11", "close": 1.82, "volume": 164807.0}, {"date": "2018-01-12", "close": 1.85, "volume": 81218.0}, {"date": "2018-01-16", "close": 1.62, "volume": 420429.0}, {"date": "2018-01-17", "close": 1.63, "volume": 172132.0}, {"date": "2018-01-18", "close": 1.66, "volume": 90167.0}, {"date": "2018-01-19", "close": 1.62, "volume": 56695.0}, {"date": "2018-01-22", "close": 1.65, "volume": 27692.0}, {"date": "2018-01-23", "close": 1.65, "volume": 52451.0}, {"date": "2018-01-24", "close": 1.6, "volume": 77348.0}, {"date": "2018-01-25", "close": 1.57, "volume": 80864.0}, {"date": "2018-01-26", "close": 1.69, "volume": 735283.0}, {"date": "2018-01-29", "close": 1.68, "volume": 69059.0}, {"date": "2018-01-30", "close": 1.92, "volume": 19706220.0}, {"date": "2018-01-31", "close": 1.87, "volume": 1493841.0}, {"date": "2018-02-01", "close": 1.83, "volume": 365841.0}, {"date": "2018-02-02", "close": 1.79, "volume": 382086.0}, {"date": "2018-02-05", "close": 1.68, "volume": 167215.0}, {"date": "2018-02-06", "close": 1.65, "volume": 378520.0}, {"date": "2018-02-07", "close": 1.7, "volume": 216335.0}, {"date": "2018-02-08", "close": 1.63, "volume": 145827.0}, {"date": "2018-02-09", "close": 1.6, "volume": 256724.0}, {"date": "2018-02-12", "close": 1.56, "volume": 134441.0}, {"date": "2018-02-13", "close": 1.62, "volume": 85388.0}, {"date": "2018-02-14", "close": 1.63, "volume": 106597.0}, {"date": "2018-02-15", "close": 1.72, "volume": 130328.0}, {"date": "2018-02-16", "close": 1.735, "volume": 152906.0}, {"date": "2018-02-20", "close": 1.68, "volume": 67810.0}, {"date": "2018-02-21", "close": 1.69, "volume": 94571.0}, {"date": "2018-02-22", "close": 1.71, "volume": 124699.0}, {"date": "2018-02-23", "close": 1.78, "volume": 175371.0}, {"date": "2018-02-26", "close": 1.83, "volume": 141841.0}, {"date": "2018-02-27", "close": 1.82, "volume": 112731.0}, {"date": "2018-02-28", "close": 1.82, "volume": 232597.0}, {"date": "2018-03-01", "close": 1.795, "volume": 144822.0}, {"date": "2018-03-02", "close": 1.89, "volume": 178023.0}, {"date": "2018-03-05", "close": 1.99, "volume": 192402.0}, {"date": "2018-03-06", "close": 2.03, "volume": 122218.0}, {"date": "2018-03-07", "close": 2.06, "volume": 111698.0}, {"date": "2018-03-08", "close": 2.1, "volume": 103632.0}, {"date": "2018-03-09", "close": 1.99, "volume": 256216.0}, {"date": "2018-03-12", "close": 1.98, "volume": 91237.0}, {"date": "2018-03-13", "close": 1.95, "volume": 73751.0}, {"date": "2018-03-14", "close": 1.92, "volume": 58235.0}, {"date": "2018-03-15", "close": 1.85, "volume": 96478.0}, {"date": "2018-03-16", "close": 1.84, "volume": 73943.0}, {"date": "2018-03-19", "close": 1.8, "volume": 47964.0}, {"date": "2018-03-20", "close": 1.79, "volume": 25605.0}, {"date": "2018-03-21", "close": 1.87, "volume": 44734.0}, {"date": "2018-03-22", "close": 1.9, "volume": 44721.0}, {"date": "2018-03-23", "close": 1.84, "volume": 59137.0}, {"date": "2018-03-26", "close": 1.78, "volume": 30161.0}, {"date": "2018-03-27", "close": 1.8, "volume": 215080.0}, {"date": "2018-03-28", "close": 1.77, "volume": 78286.0}, {"date": "2018-03-29", "close": 1.76, "volume": 62645.0}, {"date": "2018-04-02", "close": 1.72, "volume": 53867.0}, {"date": "2018-04-03", "close": 1.73, "volume": 43201.0}, {"date": "2018-04-04", "close": 1.88, "volume": 117420.0}, {"date": "2018-04-05", "close": 1.995, "volume": 162534.0}, {"date": "2018-04-06", "close": 1.98, "volume": 211043.0}, {"date": "2018-04-09", "close": 1.99, "volume": 101779.0}, {"date": "2018-04-10", "close": 2.15, "volume": 252653.0}, {"date": "2018-04-11", "close": 2.12, "volume": 165772.0}, {"date": "2018-04-12", "close": 2.14, "volume": 139369.0}, {"date": "2018-04-13", "close": 2.25, "volume": 249552.0}, {"date": "2018-04-16", "close": 2.24, "volume": 102703.0}, {"date": "2018-04-17", "close": 2.21, "volume": 90554.0}, {"date": "2018-04-18", "close": 2.18, "volume": 84837.0}, {"date": "2018-04-19", "close": 2.2174, "volume": 67528.0}, {"date": "2018-04-20", "close": 2.24, "volume": 89563.0}, {"date": "2018-04-23", "close": 2.2, "volume": 56586.0}, {"date": "2018-04-24", "close": 2.22, "volume": 41216.0}, {"date": "2018-04-25", "close": 2.19, "volume": 86230.0}, {"date": "2018-04-26", "close": 2.24, "volume": 67143.0}, {"date": "2018-04-27", "close": 2.26, "volume": 53219.0}, {"date": "2018-04-30", "close": 2.28, "volume": 24438.0}, {"date": "2018-05-01", "close": 2.3, "volume": 32682.0}, {"date": "2018-05-02", "close": 2.27, "volume": 137136.0}, {"date": "2018-05-03", "close": 2.301, "volume": 74349.0}, {"date": "2018-05-04", "close": 2.26, "volume": 70895.0}, {"date": "2018-05-07", "close": 2.2324, "volume": 46102.0}, {"date": "2018-05-08", "close": 2.27, "volume": 73574.0}, {"date": "2018-05-09", "close": 2.31, "volume": 68947.0}, {"date": "2018-05-10", "close": 2.25, "volume": 87346.0}, {"date": "2018-05-11", "close": 2.25, "volume": 38692.0}, {"date": "2018-05-14", "close": 2.25, "volume": 39053.0}, {"date": "2018-05-15", "close": 2.39, "volume": 215145.0}, {"date": "2018-05-16", "close": 2.46, "volume": 373032.0}, {"date": "2018-05-17", "close": 2.36, "volume": 283351.0}, {"date": "2018-05-18", "close": 2.37, "volume": 45608.0}, {"date": "2018-05-21", "close": 2.25, "volume": 95444.0}, {"date": "2018-05-22", "close": 2.17, "volume": 74109.0}, {"date": "2018-05-23", "close": 2.16, "volume": 72207.0}, {"date": "2018-05-24", "close": 2.15, "volume": 43171.0}, {"date": "2018-05-25", "close": 2.2, "volume": 80975.0}, {"date": "2018-05-29", "close": 2.14, "volume": 40099.0}, {"date": "2018-05-30", "close": 2.2, "volume": 48411.0}, {"date": "2018-05-31", "close": 2.23, "volume": 46366.0}, {"date": "2018-06-01", "close": 2.23, "volume": 43655.0}, {"date": "2018-06-04", "close": 2.17, "volume": 29560.0}, {"date": "2018-06-05", "close": 2.24, "volume": 17464.0}, {"date": "2018-06-06", "close": 2.27, "volume": 38948.0}, {"date": "2018-06-07", "close": 2.35, "volume": 72502.0}, {"date": "2018-06-08", "close": 2.38, "volume": 89403.0}, {"date": "2018-06-11", "close": 2.48, "volume": 37567.0}, {"date": "2018-06-12", "close": 2.45, "volume": 57748.0}, {"date": "2018-06-13", "close": 2.42, "volume": 79011.0}, {"date": "2018-06-14", "close": 2.39, "volume": 35300.0}, {"date": "2018-06-15", "close": 2.4, "volume": 38585.0}, {"date": "2018-06-18", "close": 2.4, "volume": 46217.0}, {"date": "2018-06-19", "close": 2.36, "volume": 33856.0}, {"date": "2018-06-20", "close": 2.4, "volume": 70496.0}, {"date": "2018-06-21", "close": 2.31, "volume": 30038.0}, {"date": "2018-06-22", "close": 2.45, "volume": 44029.0}, {"date": "2018-06-25", "close": 2.32, "volume": 89349.0}, {"date": "2018-06-26", "close": 2.23, "volume": 54467.0}, {"date": "2018-06-27", "close": 2.16, "volume": 40716.0}, {"date": "2018-06-28", "close": 2.2, "volume": 67547.0}, {"date": "2018-06-29", "close": 2.2, "volume": 12417.0}, {"date": "2018-07-02", "close": 2.19, "volume": 14068.0}, {"date": "2018-07-03", "close": 2.29, "volume": 24721.0}, {"date": "2018-07-05", "close": 2.26, "volume": 23293.0}, {"date": "2018-07-06", "close": 2.33, "volume": 21987.0}, {"date": "2018-07-09", "close": 2.32, "volume": 44476.0}, {"date": "2018-07-10", "close": 2.29, "volume": 34064.0}, {"date": "2018-07-11", "close": 2.23, "volume": 26227.0}, {"date": "2018-07-12", "close": 2.32, "volume": 39678.0}, {"date": "2018-07-13", "close": 2.27, "volume": 24914.0}, {"date": "2018-07-16", "close": 2.21, "volume": 36595.0}, {"date": "2018-07-17", "close": 2.24, "volume": 23241.0}, {"date": "2018-07-18", "close": 2.35, "volume": 33040.0}, {"date": "2018-07-19", "close": 2.36, "volume": 46977.0}, {"date": "2018-07-20", "close": 2.43, "volume": 73314.0}, {"date": "2018-07-23", "close": 2.41, "volume": 39482.0}, {"date": "2018-07-24", "close": 2.4, "volume": 23846.0}, {"date": "2018-07-25", "close": 2.43, "volume": 47953.0}, {"date": "2018-07-26", "close": 2.41, "volume": 27949.0}, {"date": "2018-07-27", "close": 2.41, "volume": 50789.0}, {"date": "2018-07-30", "close": 2.34, "volume": 16025.0}, {"date": "2018-07-31", "close": 2.35, "volume": 37028.0}, {"date": "2018-08-01", "close": 2.4, "volume": 18447.0}, {"date": "2018-08-02", "close": 2.35, "volume": 79201.0}, {"date": "2018-08-03", "close": 2.39, "volume": 33677.0}, {"date": "2018-08-06", "close": 2.46, "volume": 114082.0}, {"date": "2018-08-07", "close": 2.705, "volume": 1323048.0}, {"date": "2018-08-08", "close": 2.61, "volume": 253339.0}, {"date": "2018-08-09", "close": 2.78, "volume": 303679.0}, {"date": "2018-08-10", "close": 3.09, "volume": 1070605.0}, {"date": "2018-08-13", "close": 3.1, "volume": 694274.0}, {"date": "2018-08-14", "close": 3.0, "volume": 321612.0}, {"date": "2018-08-15", "close": 2.87, "volume": 158475.0}, {"date": "2018-08-16", "close": 2.95, "volume": 521253.0}, {"date": "2018-08-17", "close": 3.03, "volume": 213960.0}, {"date": "2018-08-20", "close": 3.0, "volume": 258356.0}, {"date": "2018-08-21", "close": 3.19, "volume": 339277.0}, {"date": "2018-08-22", "close": 3.24, "volume": 268094.0}, {"date": "2018-08-23", "close": 3.17, "volume": 341250.0}, {"date": "2018-08-24", "close": 3.15, "volume": 156102.0}, {"date": "2018-08-27", "close": 3.08, "volume": 291053.0}, {"date": "2018-08-28", "close": 3.08, "volume": 158774.0}, {"date": "2018-08-29", "close": 3.11, "volume": 209520.0}, {"date": "2018-08-30", "close": 3.04, "volume": 206484.0}, {"date": "2018-08-31", "close": 3.04, "volume": 98289.0}, {"date": "2018-09-04", "close": 2.98, "volume": 188004.0}, {"date": "2018-09-05", "close": 3.015, "volume": 81721.0}, {"date": "2018-09-06", "close": 3.0, "volume": 115291.0}, {"date": "2018-09-07", "close": 3.02, "volume": 81789.0}, {"date": "2018-09-10", "close": 3.02, "volume": 150469.0}, {"date": "2018-09-11", "close": 2.99, "volume": 110870.0}, {"date": "2018-09-12", "close": 2.97, "volume": 58978.0}, {"date": "2018-09-13", "close": 2.96, "volume": 106016.0}, {"date": "2018-09-14", "close": 2.81, "volume": 146211.0}, {"date": "2018-09-17", "close": 2.74, "volume": 93628.0}, {"date": "2018-09-18", "close": 2.86, "volume": 243791.0}, {"date": "2018-09-19", "close": 2.83, "volume": 91821.0}, {"date": "2018-09-20", "close": 2.8, "volume": 150688.0}, {"date": "2018-09-21", "close": 2.78, "volume": 40397.0}, {"date": "2018-09-24", "close": 2.79, "volume": 89610.0}, {"date": "2018-09-25", "close": 2.8, "volume": 39590.0}, {"date": "2018-09-26", "close": 2.79, "volume": 45258.0}, {"date": "2018-09-27", "close": 2.74, "volume": 82682.0}, {"date": "2018-09-28", "close": 2.78, "volume": 47705.0}, {"date": "2018-10-01", "close": 2.76, "volume": 57434.0}, {"date": "2018-10-02", "close": 2.71, "volume": 72075.0}, {"date": "2018-10-03", "close": 2.71, "volume": 33613.0}, {"date": "2018-10-04", "close": 2.6, "volume": 96733.0}, {"date": "2018-10-05", "close": 2.63, "volume": 45037.0}, {"date": "2018-10-08", "close": 2.56, "volume": 80353.0}, {"date": "2018-10-09", "close": 2.46, "volume": 58537.0}, {"date": "2018-10-10", "close": 2.34, "volume": 58716.0}, {"date": "2018-10-11", "close": 2.25, "volume": 76393.0}, {"date": "2018-10-12", "close": 2.95, "volume": 447984.0}, {"date": "2018-10-15", "close": 3.3, "volume": 835087.0}, {"date": "2018-10-16", "close": 3.48, "volume": 776626.0}, {"date": "2018-10-17", "close": 3.35, "volume": 368062.0}, {"date": "2018-10-18", "close": 3.32, "volume": 316409.0}, {"date": "2018-10-19", "close": 3.33, "volume": 437571.0}, {"date": "2018-10-22", "close": 3.61, "volume": 502094.0}, {"date": "2018-10-23", "close": 3.79, "volume": 534650.0}, {"date": "2018-10-24", "close": 3.63, "volume": 813983.0}, {"date": "2018-10-25", "close": 4.22, "volume": 868442.0}, {"date": "2018-10-26", "close": 4.22, "volume": 551423.0}, {"date": "2018-10-29", "close": 4.04, "volume": 394181.0}, {"date": "2018-10-30", "close": 4.25, "volume": 302779.0}, {"date": "2018-10-31", "close": 4.27, "volume": 548824.0}, {"date": "2018-11-01", "close": 4.39, "volume": 323211.0}, {"date": "2018-11-02", "close": 4.45, "volume": 322265.0}, {"date": "2018-11-05", "close": 4.24, "volume": 270225.0}, {"date": "2018-11-06", "close": 4.39, "volume": 275661.0}, {"date": "2018-11-07", "close": 4.39, "volume": 236547.0}, {"date": "2018-11-08", "close": 4.48, "volume": 303055.0}, {"date": "2018-11-09", "close": 4.34, "volume": 346844.0}, {"date": "2018-11-12", "close": 4.3, "volume": 220854.0}, {"date": "2018-11-13", "close": 3.86, "volume": 416431.0}, {"date": "2018-11-14", "close": 4.61, "volume": 903723.0}, {"date": "2018-11-15", "close": 4.71, "volume": 366316.0}, {"date": "2018-11-16", "close": 5.29, "volume": 1642370.0}, {"date": "2018-11-19", "close": 5.0, "volume": 518922.0}, {"date": "2018-11-20", "close": 4.86, "volume": 345444.0}, {"date": "2018-11-21", "close": 4.87, "volume": 214096.0}, {"date": "2018-11-23", "close": 5.13, "volume": 127334.0}, {"date": "2018-11-26", "close": 4.65, "volume": 441173.0}, {"date": "2018-11-27", "close": 4.44, "volume": 348014.0}, {"date": "2018-11-28", "close": 4.51, "volume": 222239.0}, {"date": "2018-11-29", "close": 4.51, "volume": 148221.0}, {"date": "2018-11-30", "close": 4.73, "volume": 202113.0}, {"date": "2018-12-03", "close": 4.76, "volume": 261631.0}, {"date": "2018-12-04", "close": 4.74, "volume": 118437.0}, {"date": "2018-12-06", "close": 4.81, "volume": 135865.0}, {"date": "2018-12-07", "close": 4.94, "volume": 129033.0}, {"date": "2018-12-10", "close": 5.43, "volume": 933112.0}, {"date": "2018-12-11", "close": 5.95, "volume": 2222442.0}, {"date": "2018-12-12", "close": 6.11, "volume": 766357.0}, {"date": "2018-12-13", "close": 5.95, "volume": 1022032.0}, {"date": "2018-12-14", "close": 5.83, "volume": 542755.0}, {"date": "2018-12-17", "close": 5.39, "volume": 567940.0}, {"date": "2018-12-18", "close": 5.18, "volume": 517527.0}, {"date": "2018-12-19", "close": 4.98, "volume": 363813.0}, {"date": "2018-12-20", "close": 4.79, "volume": 590513.0}, {"date": "2018-12-21", "close": 4.71, "volume": 378104.0}, {"date": "2018-12-24", "close": 4.81, "volume": 193774.0}, {"date": "2018-12-26", "close": 5.02, "volume": 420275.0}, {"date": "2018-12-27", "close": 4.89, "volume": 255071.0}, {"date": "2018-12-28", "close": 5.19, "volume": 220739.0}, {"date": "2018-12-31", "close": 5.69, "volume": 377513.0}, {"date": "2019-01-02", "close": 5.4, "volume": 248409.0}, {"date": "2019-01-03", "close": 5.25, "volume": 250692.0}, {"date": "2019-01-04", "close": 5.39, "volume": 455608.0}, {"date": "2019-01-07", "close": 5.9, "volume": 424464.0}, {"date": "2019-01-08", "close": 6.1, "volume": 586677.0}, {"date": "2019-01-09", "close": 6.0, "volume": 428209.0}, {"date": "2019-01-10", "close": 6.48, "volume": 603047.0}, {"date": "2019-01-11", "close": 6.05, "volume": 349461.0}, {"date": "2019-01-14", "close": 5.95, "volume": 170637.0}, {"date": "2019-01-15", "close": 5.9, "volume": 208326.0}, {"date": "2019-01-16", "close": 5.78, "volume": 247961.0}, {"date": "2019-01-17", "close": 5.76, "volume": 153484.0}, {"date": "2019-01-18", "close": 5.8, "volume": 295419.0}, {"date": "2019-01-22", "close": 5.77, "volume": 200158.0}, {"date": "2019-01-23", "close": 6.19, "volume": 296861.0}, {"date": "2019-01-24", "close": 6.14, "volume": 513723.0}, {"date": "2019-01-25", "close": 6.28, "volume": 227505.0}, {"date": "2019-01-28", "close": 6.16, "volume": 162749.0}, {"date": "2019-01-29", "close": 6.09, "volume": 294341.0}, {"date": "2019-01-30", "close": 6.0, "volume": 352340.0}, {"date": "2019-01-31", "close": 5.96, "volume": 183872.0}, {"date": "2019-02-01", "close": 6.23, "volume": 162606.0}, {"date": "2019-02-04", "close": 6.27, "volume": 134040.0}, {"date": "2019-02-05", "close": 6.18, "volume": 155102.0}, {"date": "2019-02-06", "close": 6.17, "volume": 75046.0}, {"date": "2019-02-07", "close": 6.21, "volume": 120743.0}, {"date": "2019-02-08", "close": 6.07, "volume": 204952.0}, {"date": "2019-02-11", "close": 6.23, "volume": 82540.0}, {"date": "2019-02-12", "close": 6.16, "volume": 54668.0}, {"date": "2019-02-13", "close": 6.16, "volume": 149605.0}, {"date": "2019-02-14", "close": 6.14, "volume": 77346.0}, {"date": "2019-02-15", "close": 6.16, "volume": 257122.0}, {"date": "2019-02-19", "close": 6.3, "volume": 175739.0}, {"date": "2019-02-20", "close": 6.68, "volume": 680137.0}, {"date": "2019-02-21", "close": 6.31, "volume": 390110.0}, {"date": "2019-02-22", "close": 6.76, "volume": 302999.0}, {"date": "2019-02-25", "close": 6.88, "volume": 228896.0}, {"date": "2019-02-26", "close": 6.97, "volume": 120077.0}, {"date": "2019-02-27", "close": 7.1, "volume": 185477.0}, {"date": "2019-02-28", "close": 6.94, "volume": 177890.0}, {"date": "2019-03-01", "close": 6.86, "volume": 139434.0}, {"date": "2019-03-04", "close": 6.93, "volume": 274719.0}, {"date": "2019-03-05", "close": 6.93, "volume": 147867.0}, {"date": "2019-03-06", "close": 6.56, "volume": 241677.0}, {"date": "2019-03-07", "close": 6.64, "volume": 132422.0}, {"date": "2019-03-08", "close": 6.56, "volume": 249282.0}, {"date": "2019-03-11", "close": 6.54, "volume": 113488.0}, {"date": "2019-03-12", "close": 6.81, "volume": 223059.0}, {"date": "2019-03-13", "close": 6.05, "volume": 1085666.0}, {"date": "2019-03-14", "close": 5.46, "volume": 775984.0}, {"date": "2019-03-15", "close": 5.21, "volume": 418176.0}, {"date": "2019-03-18", "close": 5.56, "volume": 286084.0}, {"date": "2019-03-19", "close": 5.54, "volume": 269943.0}, {"date": "2019-03-20", "close": 5.45, "volume": 212806.0}, {"date": "2019-03-21", "close": 5.45, "volume": 146726.0}, {"date": "2019-03-22", "close": 5.31, "volume": 131867.0}, {"date": "2019-03-25", "close": 5.1, "volume": 166045.0}, {"date": "2019-03-26", "close": 5.0, "volume": 268128.0}, {"date": "2019-03-27", "close": 4.75, "volume": 392410.0}, {"date": "2019-03-28", "close": 4.79, "volume": 585474.0}, {"date": "2019-03-29", "close": 4.98, "volume": 245928.0}, {"date": "2019-04-01", "close": 4.66, "volume": 173821.0}, {"date": "2019-04-02", "close": 4.8, "volume": 182230.0}, {"date": "2019-04-03", "close": 4.66, "volume": 257910.0}, {"date": "2019-04-04", "close": 4.5, "volume": 179592.0}, {"date": "2019-04-05", "close": 4.55, "volume": 195549.0}, {"date": "2019-04-08", "close": 4.4, "volume": 319944.0}, {"date": "2019-04-09", "close": 4.37, "volume": 194096.0}, {"date": "2019-04-10", "close": 4.47, "volume": 114216.0}, {"date": "2019-04-11", "close": 4.57, "volume": 140329.0}, {"date": "2019-04-12", "close": 4.37, "volume": 198897.0}, {"date": "2019-04-15", "close": 4.2, "volume": 193827.0}, {"date": "2019-04-16", "close": 4.31, "volume": 123698.0}, {"date": "2019-04-17", "close": 4.4, "volume": 195657.0}, {"date": "2019-04-18", "close": 4.48, "volume": 165187.0}, {"date": "2019-04-22", "close": 4.5, "volume": 118536.0}, {"date": "2019-04-23", "close": 4.73, "volume": 190164.0}, {"date": "2019-04-24", "close": 4.8, "volume": 117101.0}, {"date": "2019-04-25", "close": 4.83, "volume": 135907.0}, {"date": "2019-04-26", "close": 4.9, "volume": 79565.0}, {"date": "2019-04-29", "close": 4.85, "volume": 192100.0}, {"date": "2019-04-30", "close": 4.66, "volume": 258100.0}, {"date": "2019-05-01", "close": 4.55, "volume": 101155.0}, {"date": "2019-05-02", "close": 4.55, "volume": 43237.0}, {"date": "2019-05-03", "close": 4.55, "volume": 79127.0}, {"date": "2019-05-06", "close": 4.7, "volume": 66144.0}, {"date": "2019-05-07", "close": 4.49, "volume": 83834.0}, {"date": "2019-05-08", "close": 4.55, "volume": 318675.0}, {"date": "2019-05-09", "close": 4.63, "volume": 129560.0}, {"date": "2019-05-10", "close": 5.01, "volume": 314419.0}, {"date": "2019-05-13", "close": 5.27, "volume": 155834.0}, {"date": "2019-05-14", "close": 5.3, "volume": 304923.0}, {"date": "2019-05-15", "close": 5.72, "volume": 153035.0}, {"date": "2019-05-16", "close": 5.86, "volume": 204476.0}, {"date": "2019-05-17", "close": 6.11, "volume": 1078519.0}, {"date": "2019-05-20", "close": 6.57, "volume": 397280.0}, {"date": "2019-05-21", "close": 6.26, "volume": 299927.0}, {"date": "2019-05-22", "close": 6.28, "volume": 193539.0}, {"date": "2019-05-23", "close": 6.31, "volume": 151289.0}, {"date": "2019-05-24", "close": 6.26, "volume": 209882.0}, {"date": "2019-05-28", "close": 6.4, "volume": 222314.0}, {"date": "2019-05-29", "close": 6.47, "volume": 167005.0}, {"date": "2019-05-30", "close": 6.38, "volume": 363943.0}, {"date": "2019-05-31", "close": 6.07, "volume": 483016.0}, {"date": "2019-06-03", "close": 5.81, "volume": 515170.0}, {"date": "2019-06-04", "close": 5.82, "volume": 228061.0}, {"date": "2019-06-05", "close": 5.92, "volume": 119435.0}, {"date": "2019-06-06", "close": 5.75, "volume": 235749.0}, {"date": "2019-06-07", "close": 5.76, "volume": 163711.0}, {"date": "2019-06-10", "close": 5.62, "volume": 302909.0}, {"date": "2019-06-11", "close": 5.62, "volume": 136398.0}, {"date": "2019-06-12", "close": 5.48, "volume": 220392.0}, {"date": "2019-06-13", "close": 5.79, "volume": 251225.0}, {"date": "2019-06-14", "close": 5.83, "volume": 214239.0}, {"date": "2019-06-17", "close": 5.86, "volume": 132292.0}, {"date": "2019-06-18", "close": 6.1, "volume": 287536.0}, {"date": "2019-06-19", "close": 6.36, "volume": 219583.0}, {"date": "2019-06-20", "close": 6.56, "volume": 424021.0}, {"date": "2019-06-21", "close": 6.95, "volume": 502806.0}, {"date": "2019-06-24", "close": 7.57, "volume": 1113161.0}, {"date": "2019-06-25", "close": 7.92, "volume": 680031.0}, {"date": "2019-06-26", "close": 7.72, "volume": 584295.0}, {"date": "2019-06-27", "close": 8.19, "volume": 540566.0}, {"date": "2019-06-28", "close": 8.7, "volume": 534932.0}, {"date": "2019-07-01", "close": 8.0, "volume": 778583.0}, {"date": "2019-07-02", "close": 7.8, "volume": 275036.0}, {"date": "2019-07-03", "close": 7.76, "volume": 191224.0}, {"date": "2019-07-05", "close": 7.91, "volume": 181594.0}, {"date": "2019-07-08", "close": 7.95, "volume": 194115.0}, {"date": "2019-07-09", "close": 7.85, "volume": 106859.0}, {"date": "2019-07-10", "close": 7.95, "volume": 417418.0}, {"date": "2019-07-11", "close": 7.87, "volume": 310000.0}, {"date": "2019-07-12", "close": 7.64, "volume": 468726.0}, {"date": "2019-07-15", "close": 8.0, "volume": 391985.0}, {"date": "2019-07-16", "close": 7.83, "volume": 762156.0}, {"date": "2019-07-17", "close": 7.99, "volume": 248929.0}, {"date": "2019-07-18", "close": 7.87, "volume": 171752.0}, {"date": "2019-07-19", "close": 7.82, "volume": 174671.0}, {"date": "2019-07-22", "close": 7.72, "volume": 239264.0}, {"date": "2019-07-23", "close": 7.68, "volume": 248994.0}, {"date": "2019-07-24", "close": 7.7, "volume": 159179.0}, {"date": "2019-07-25", "close": 7.7, "volume": 93859.0}, {"date": "2019-07-26", "close": 7.81, "volume": 230901.0}, {"date": "2019-07-29", "close": 7.75, "volume": 115668.0}, {"date": "2019-07-30", "close": 7.61, "volume": 119474.0}, {"date": "2019-07-31", "close": 7.75, "volume": 224095.0}, {"date": "2019-08-01", "close": 7.52, "volume": 216913.0}, {"date": "2019-08-02", "close": 7.37, "volume": 293033.0}, {"date": "2019-08-05", "close": 7.18, "volume": 198991.0}, {"date": "2019-08-06", "close": 7.05, "volume": 159199.0}, {"date": "2019-08-07", "close": 7.14, "volume": 159408.0}, {"date": "2019-08-08", "close": 7.19, "volume": 117576.0}, {"date": "2019-08-09", "close": 7.13, "volume": 192433.0}, {"date": "2019-08-12", "close": 6.37, "volume": 936874.0}, {"date": "2019-08-13", "close": 6.4, "volume": 287542.0}, {"date": "2019-08-14", "close": 6.4, "volume": 569938.0}, {"date": "2019-08-15", "close": 4.89, "volume": 1669126.0}, {"date": "2019-08-16", "close": 5.32, "volume": 492090.0}, {"date": "2019-08-19", "close": 5.01, "volume": 483030.0}, {"date": "2019-08-20", "close": 5.15, "volume": 240362.0}, {"date": "2019-08-21", "close": 5.37, "volume": 214736.0}, {"date": "2019-08-22", "close": 5.11, "volume": 230585.0}, {"date": "2019-08-23", "close": 5.05, "volume": 127357.0}, {"date": "2019-08-26", "close": 5.04, "volume": 208572.0}, {"date": "2019-08-27", "close": 4.99, "volume": 211753.0}, {"date": "2019-08-28", "close": 5.18, "volume": 123856.0}, {"date": "2019-08-29", "close": 5.26, "volume": 176575.0}, {"date": "2019-08-30", "close": 5.35, "volume": 151132.0}, {"date": "2019-09-03", "close": 4.95, "volume": 316004.0}, {"date": "2019-09-04", "close": 5.36, "volume": 279436.0}, {"date": "2019-09-05", "close": 5.74, "volume": 279407.0}, {"date": "2019-09-06", "close": 5.95, "volume": 175182.0}, {"date": "2019-09-09", "close": 5.75, "volume": 146332.0}, {"date": "2019-09-10", "close": 6.13, "volume": 217971.0}, {"date": "2019-09-11", "close": 6.35, "volume": 248428.0}, {"date": "2019-09-12", "close": 6.2, "volume": 164224.0}, {"date": "2019-09-13", "close": 5.89, "volume": 163912.0}, {"date": "2019-09-16", "close": 5.94, "volume": 191507.0}, {"date": "2019-09-17", "close": 5.84, "volume": 140676.0}, {"date": "2019-09-18", "close": 5.79, "volume": 147501.0}, {"date": "2019-09-19", "close": 5.87, "volume": 137698.0}, {"date": "2019-09-20", "close": 5.83, "volume": 71277.0}, {"date": "2019-09-23", "close": 5.73, "volume": 110241.0}, {"date": "2019-09-24", "close": 5.69, "volume": 81729.0}, {"date": "2019-09-25", "close": 5.67, "volume": 178018.0}, {"date": "2019-09-26", "close": 5.68, "volume": 56756.0}, {"date": "2019-09-27", "close": 5.7, "volume": 69913.0}, {"date": "2019-09-30", "close": 5.62, "volume": 199010.0}, {"date": "2019-10-01", "close": 5.6, "volume": 157292.0}, {"date": "2019-10-02", "close": 5.35, "volume": 111224.0}, {"date": "2019-10-03", "close": 5.24, "volume": 110919.0}, {"date": "2019-10-04", "close": 5.46, "volume": 327899.0}, {"date": "2019-10-07", "close": 5.1, "volume": 151192.0}, {"date": "2019-10-08", "close": 5.16, "volume": 100141.0}, {"date": "2019-10-09", "close": 5.15, "volume": 232086.0}, {"date": "2019-10-10", "close": 5.04, "volume": 116158.0}, {"date": "2019-10-11", "close": 5.23, "volume": 316058.0}, {"date": "2019-10-14", "close": 5.06, "volume": 173717.0}, {"date": "2019-10-15", "close": 5.26, "volume": 141882.0}, {"date": "2019-10-16", "close": 5.19, "volume": 95041.0}, {"date": "2019-10-17", "close": 5.25, "volume": 52155.0}, {"date": "2019-10-18", "close": 5.14, "volume": 111045.0}, {"date": "2019-10-21", "close": 5.04, "volume": 99513.0}, {"date": "2019-10-22", "close": 5.24, "volume": 122160.0}, {"date": "2019-10-23", "close": 5.14, "volume": 250024.0}, {"date": "2019-10-24", "close": 5.08, "volume": 305580.0}, {"date": "2019-10-25", "close": 5.34, "volume": 206044.0}, {"date": "2019-10-28", "close": 5.08, "volume": 193292.0}, {"date": "2019-10-29", "close": 4.98, "volume": 105237.0}, {"date": "2019-10-30", "close": 5.09, "volume": 108343.0}, {"date": "2019-10-31", "close": 5.0, "volume": 150943.0}, {"date": "2019-11-01", "close": 4.98, "volume": 70145.0}, {"date": "2019-11-04", "close": 5.05, "volume": 103149.0}, {"date": "2019-11-05", "close": 5.05, "volume": 70932.0}, {"date": "2019-11-06", "close": 5.09, "volume": 194629.0}, {"date": "2019-11-07", "close": 4.93, "volume": 173599.0}, {"date": "2019-11-08", "close": 4.87, "volume": 192956.0}, {"date": "2019-11-11", "close": 4.86, "volume": 116689.0}, {"date": "2019-11-12", "close": 4.79, "volume": 164867.0}, {"date": "2019-11-13", "close": 4.6, "volume": 259419.0}, {"date": "2019-11-14", "close": 5.68, "volume": 1625408.0}, {"date": "2019-11-15", "close": 5.66, "volume": 214024.0}, {"date": "2019-11-18", "close": 5.56, "volume": 121944.0}, {"date": "2019-11-19", "close": 5.53, "volume": 197067.0}, {"date": "2019-11-20", "close": 5.61, "volume": 136055.0}, {"date": "2019-11-21", "close": 5.6, "volume": 105417.0}, {"date": "2019-11-22", "close": 5.72, "volume": 57786.0}, {"date": "2019-11-25", "close": 5.96, "volume": 108494.0}, {"date": "2019-11-26", "close": 6.13, "volume": 135818.0}, {"date": "2019-11-27", "close": 6.21, "volume": 138520.0}, {"date": "2019-11-29", "close": 6.25, "volume": 76185.0}, {"date": "2019-12-02", "close": 6.2, "volume": 125276.0}, {"date": "2019-12-03", "close": 6.08, "volume": 155586.0}, {"date": "2019-12-04", "close": 6.58, "volume": 343682.0}, {"date": "2019-12-05", "close": 6.24, "volume": 158948.0}, {"date": "2019-12-06", "close": 6.48, "volume": 187130.0}, {"date": "2019-12-09", "close": 6.52, "volume": 87264.0}, {"date": "2019-12-10", "close": 6.7, "volume": 104145.0}, {"date": "2019-12-11", "close": 6.51, "volume": 142972.0}, {"date": "2019-12-12", "close": 6.49, "volume": 43706.0}, {"date": "2019-12-13", "close": 6.41, "volume": 104386.0}, {"date": "2019-12-16", "close": 6.5, "volume": 76149.0}, {"date": "2019-12-17", "close": 6.63, "volume": 181727.0}, {"date": "2019-12-18", "close": 6.63, "volume": 58011.0}, {"date": "2019-12-19", "close": 6.81, "volume": 113886.0}, {"date": "2019-12-20", "close": 7.16, "volume": 198606.0}, {"date": "2019-12-23", "close": 7.21, "volume": 82832.0}, {"date": "2019-12-24", "close": 7.29, "volume": 45139.0}, {"date": "2019-12-26", "close": 7.6, "volume": 184937.0}, {"date": "2019-12-27", "close": 7.88, "volume": 149785.0}, {"date": "2019-12-30", "close": 7.69, "volume": 136108.0}, {"date": "2019-12-31", "close": 7.78, "volume": 559528.0}, {"date": "2020-01-02", "close": 7.3, "volume": 138084.0}, {"date": "2020-01-03", "close": 7.15, "volume": 109913.0}, {"date": "2020-01-06", "close": 6.94, "volume": 33575.0}, {"date": "2020-01-07", "close": 6.8, "volume": 128820.0}, {"date": "2020-01-08", "close": 7.09, "volume": 71185.0}, {"date": "2020-01-09", "close": 6.9, "volume": 77916.0}, {"date": "2020-01-10", "close": 7.01, "volume": 156605.0}, {"date": "2020-01-13", "close": 7.15, "volume": 67856.0}, {"date": "2020-01-14", "close": 7.31, "volume": 95627.0}, {"date": "2020-01-15", "close": 7.23, "volume": 126263.0}, {"date": "2020-01-16", "close": 7.16, "volume": 91968.0}, {"date": "2020-01-17", "close": 7.06, "volume": 98092.0}, {"date": "2020-01-21", "close": 7.0, "volume": 109569.0}, {"date": "2020-01-22", "close": 7.16, "volume": 156174.0}, {"date": "2020-01-23", "close": 6.99, "volume": 83980.0}, {"date": "2020-01-24", "close": 7.02, "volume": 101884.0}, {"date": "2020-01-27", "close": 6.62, "volume": 135996.0}, {"date": "2020-01-28", "close": 6.66, "volume": 98313.0}, {"date": "2020-01-29", "close": 6.61, "volume": 69197.0}, {"date": "2020-01-30", "close": 6.43, "volume": 90604.0}, {"date": "2020-01-31", "close": 5.82, "volume": 437885.0}, {"date": "2020-02-03", "close": 5.72, "volume": 80901.0}, {"date": "2020-02-04", "close": 6.52, "volume": 333952.0}, {"date": "2020-02-05", "close": 6.68, "volume": 185277.0}, {"date": "2020-02-06", "close": 6.86, "volume": 111878.0}, {"date": "2020-02-07", "close": 6.9, "volume": 71814.0}, {"date": "2020-02-10", "close": 6.72, "volume": 180291.0}, {"date": "2020-02-11", "close": 6.83, "volume": 80431.0}, {"date": "2020-02-12", "close": 6.85, "volume": 69764.0}, {"date": "2020-02-13", "close": 6.79, "volume": 100734.0}, {"date": "2020-02-14", "close": 6.72, "volume": 138437.0}, {"date": "2020-02-18", "close": 6.74, "volume": 113936.0}, {"date": "2020-02-19", "close": 6.54, "volume": 166949.0}, {"date": "2020-02-20", "close": 6.46, "volume": 89869.0}, {"date": "2020-02-21", "close": 6.27, "volume": 87248.0}, {"date": "2020-02-24", "close": 5.95, "volume": 214247.0}, {"date": "2020-02-25", "close": 5.7, "volume": 181494.0}, {"date": "2020-02-26", "close": 5.5, "volume": 289262.0}, {"date": "2020-02-27", "close": 5.64, "volume": 209471.0}, {"date": "2020-02-28", "close": 5.52, "volume": 132999.0}, {"date": "2020-03-02", "close": 5.66, "volume": 228033.0}, {"date": "2020-03-03", "close": 5.89, "volume": 161946.0}, {"date": "2020-03-04", "close": 6.29, "volume": 163820.0}, {"date": "2020-03-05", "close": 6.14, "volume": 107953.0}, {"date": "2020-03-06", "close": 5.96, "volume": 137821.0}, {"date": "2020-03-09", "close": 5.68, "volume": 195302.0}, {"date": "2020-03-10", "close": 5.29, "volume": 339345.0}, {"date": "2020-03-11", "close": 4.76, "volume": 259699.0}, {"date": "2020-03-12", "close": 4.25, "volume": 252259.0}, {"date": "2020-03-13", "close": 4.98, "volume": 439872.0}, {"date": "2020-03-16", "close": 3.93, "volume": 474500.0}, {"date": "2020-03-17", "close": 3.87, "volume": 331093.0}, {"date": "2020-03-18", "close": 3.57, "volume": 237933.0}, {"date": "2020-03-19", "close": 3.7, "volume": 165621.0}, {"date": "2020-03-20", "close": 3.69, "volume": 163253.0}, {"date": "2020-03-23", "close": 3.5, "volume": 243312.0}, {"date": "2020-03-24", "close": 3.84, "volume": 201743.0}, {"date": "2020-03-25", "close": 4.16, "volume": 185965.0}, {"date": "2020-03-26", "close": 4.11, "volume": 208086.0}, {"date": "2020-03-27", "close": 3.71, "volume": 424248.0}, {"date": "2020-03-30", "close": 4.14, "volume": 282733.0}, {"date": "2020-03-31", "close": 3.82, "volume": 425266.0}, {"date": "2020-04-01", "close": 3.63, "volume": 113256.0}, {"date": "2020-04-02", "close": 3.62, "volume": 84396.0}, {"date": "2020-04-03", "close": 3.61, "volume": 66540.0}, {"date": "2020-04-06", "close": 3.91, "volume": 327343.0}, {"date": "2020-04-07", "close": 3.92, "volume": 295669.0}, {"date": "2020-04-08", "close": 3.96, "volume": 340585.0}, {"date": "2020-04-09", "close": 4.09, "volume": 128700.0}, {"date": "2020-04-13", "close": 4.25, "volume": 101563.0}, {"date": "2020-04-14", "close": 4.57, "volume": 209792.0}, {"date": "2020-04-15", "close": 4.4, "volume": 74448.0}, {"date": "2020-04-16", "close": 4.4, "volume": 47615.0}, {"date": "2020-04-17", "close": 4.5, "volume": 109041.0}, {"date": "2020-04-20", "close": 4.57, "volume": 117492.0}, {"date": "2020-04-21", "close": 4.24, "volume": 115118.0}, {"date": "2020-04-22", "close": 4.42, "volume": 147465.0}, {"date": "2020-04-23", "close": 4.62, "volume": 119118.0}, {"date": "2020-04-24", "close": 4.54, "volume": 85858.0}, {"date": "2020-04-27", "close": 4.32, "volume": 216648.0}, {"date": "2020-04-28", "close": 4.39, "volume": 79136.0}, {"date": "2020-04-29", "close": 4.48, "volume": 79154.0}, {"date": "2020-04-30", "close": 4.49, "volume": 96203.0}, {"date": "2020-05-01", "close": 4.29, "volume": 60794.0}, {"date": "2020-05-04", "close": 4.31, "volume": 66481.0}, {"date": "2020-05-05", "close": 4.4, "volume": 79908.0}, {"date": "2020-05-06", "close": 4.38, "volume": 58056.0}, {"date": "2020-05-07", "close": 4.61, "volume": 91362.0}, {"date": "2020-05-08", "close": 4.63, "volume": 81269.0}, {"date": "2020-05-11", "close": 4.37, "volume": 325349.0}, {"date": "2020-05-12", "close": 4.36, "volume": 326955.0}, {"date": "2020-05-13", "close": 4.33, "volume": 99214.0}, {"date": "2020-05-14", "close": 4.31, "volume": 173024.0}, {"date": "2020-05-15", "close": 4.18, "volume": 115067.0}, {"date": "2020-05-18", "close": 4.34, "volume": 158882.0}, {"date": "2020-05-19", "close": 4.47, "volume": 81843.0}, {"date": "2020-05-20", "close": 4.7, "volume": 63917.0}, {"date": "2020-05-21", "close": 4.7, "volume": 172019.0}, {"date": "2020-05-22", "close": 5.31, "volume": 143415.0}, {"date": "2020-05-26", "close": 5.52, "volume": 122541.0}, {"date": "2020-05-27", "close": 5.33, "volume": 108936.0}, {"date": "2020-05-28", "close": 5.15, "volume": 60936.0}, {"date": "2020-05-29", "close": 5.41, "volume": 73427.0}, {"date": "2020-06-01", "close": 5.44, "volume": 40614.0}, {"date": "2020-06-02", "close": 5.71, "volume": 190231.0}, {"date": "2020-06-03", "close": 5.67, "volume": 192859.0}, {"date": "2020-06-04", "close": 5.88, "volume": 103421.0}, {"date": "2020-06-05", "close": 5.95, "volume": 149447.0}, {"date": "2020-06-08", "close": 6.17, "volume": 142115.0}, {"date": "2020-06-09", "close": 6.47, "volume": 280187.0}, {"date": "2020-06-10", "close": 6.32, "volume": 154610.0}, {"date": "2020-06-11", "close": 5.77, "volume": 271107.0}, {"date": "2020-06-12", "close": 6.01, "volume": 106006.0}, {"date": "2020-06-15", "close": 6.41, "volume": 200845.0}, {"date": "2020-06-16", "close": 6.31, "volume": 104278.0}, {"date": "2020-06-17", "close": 6.32, "volume": 52819.0}, {"date": "2020-06-18", "close": 6.2, "volume": 219098.0}, {"date": "2020-06-19", "close": 5.64, "volume": 494294.0}, {"date": "2020-06-22", "close": 5.21, "volume": 254123.0}, {"date": "2020-06-23", "close": 5.57, "volume": 405008.0}, {"date": "2020-06-24", "close": 5.62, "volume": 207788.0}, {"date": "2020-06-25", "close": 5.33, "volume": 287332.0}, {"date": "2020-06-26", "close": 5.08, "volume": 2835713.0}, {"date": "2020-06-29", "close": 5.31, "volume": 136302.0}, {"date": "2020-06-30", "close": 5.21, "volume": 686530.0}, {"date": "2020-07-01", "close": 5.18, "volume": 93361.0}, {"date": "2020-07-02", "close": 5.28, "volume": 89670.0}, {"date": "2020-07-06", "close": 5.22, "volume": 77177.0}, {"date": "2020-07-07", "close": 5.13, "volume": 166209.0}, {"date": "2020-07-08", "close": 5.0, "volume": 269463.0}, {"date": "2020-07-09", "close": 4.71, "volume": 177947.0}, {"date": "2020-07-10", "close": 5.01, "volume": 333365.0}, {"date": "2020-07-13", "close": 4.91, "volume": 296396.0}, {"date": "2020-07-14", "close": 5.11, "volume": 177588.0}, {"date": "2020-07-15", "close": 5.43, "volume": 242475.0}, {"date": "2020-07-16", "close": 5.3, "volume": 63351.0}, {"date": "2020-07-17", "close": 5.73, "volume": 162637.0}, {"date": "2020-07-20", "close": 5.67, "volume": 94007.0}, {"date": "2020-07-21", "close": 5.69, "volume": 127787.0}, {"date": "2020-07-22", "close": 5.59, "volume": 173877.0}, {"date": "2020-07-23", "close": 5.6, "volume": 108023.0}, {"date": "2020-07-24", "close": 5.6, "volume": 67017.0}, {"date": "2020-07-27", "close": 5.87, "volume": 114455.0}, {"date": "2020-07-28", "close": 5.64, "volume": 58868.0}, {"date": "2020-07-29", "close": 5.68, "volume": 246802.0}, {"date": "2020-07-30", "close": 5.6, "volume": 57415.0}, {"date": "2020-07-31", "close": 5.48, "volume": 131987.0}, {"date": "2020-08-03", "close": 5.72, "volume": 58727.0}, {"date": "2020-08-04", "close": 5.75, "volume": 96178.0}, {"date": "2020-08-05", "close": 5.73, "volume": 183654.0}, {"date": "2020-08-06", "close": 5.75, "volume": 59103.0}, {"date": "2020-08-07", "close": 5.87, "volume": 55367.0}, {"date": "2020-08-10", "close": 5.91, "volume": 325105.0}, {"date": "2020-08-11", "close": 6.15, "volume": 354185.0}, {"date": "2020-08-12", "close": 6.32, "volume": 132051.0}, {"date": "2020-08-13", "close": 6.15, "volume": 85802.0}, {"date": "2020-08-14", "close": 6.48, "volume": 102860.0}, {"date": "2020-08-17", "close": 6.49, "volume": 98440.0}, {"date": "2020-08-18", "close": 6.37, "volume": 246380.0}, {"date": "2020-08-19", "close": 6.42, "volume": 95835.0}, {"date": "2020-08-20", "close": 6.76, "volume": 236626.0}, {"date": "2020-08-21", "close": 6.95, "volume": 133481.0}, {"date": "2020-08-24", "close": 7.36, "volume": 214372.0}, {"date": "2020-08-25", "close": 7.33, "volume": 71534.0}, {"date": "2020-08-26", "close": 7.08, "volume": 49867.0}, {"date": "2020-08-27", "close": 6.88, "volume": 78358.0}, {"date": "2020-08-28", "close": 7.0, "volume": 40503.0}, {"date": "2020-08-31", "close": 6.89, "volume": 111457.0}, {"date": "2020-09-01", "close": 6.84, "volume": 69339.0}, {"date": "2020-09-02", "close": 6.92, "volume": 100577.0}, {"date": "2020-09-03", "close": 6.55, "volume": 131129.0}, {"date": "2020-09-04", "close": 6.36, "volume": 91199.0}, {"date": "2020-09-08", "close": 6.58, "volume": 125282.0}, {"date": "2020-09-09", "close": 6.75, "volume": 56389.0}, {"date": "2020-09-10", "close": 6.36, "volume": 67701.0}, {"date": "2020-09-11", "close": 6.51, "volume": 191142.0}, {"date": "2020-09-14", "close": 6.47, "volume": 157605.0}, {"date": "2020-09-15", "close": 6.3, "volume": 78015.0}, {"date": "2020-09-16", "close": 6.17, "volume": 45901.0}, {"date": "2020-09-17", "close": 6.25, "volume": 51548.0}, {"date": "2020-09-18", "close": 6.225, "volume": 187421.0}, {"date": "2020-09-21", "close": 5.83, "volume": 213340.0}, {"date": "2020-09-22", "close": 5.76, "volume": 411167.0}, {"date": "2020-09-23", "close": 5.83, "volume": 174332.0}, {"date": "2020-09-24", "close": 5.54, "volume": 94624.0}, {"date": "2020-09-25", "close": 5.87, "volume": 97417.0}, {"date": "2020-09-28", "close": 5.76, "volume": 94096.0}, {"date": "2020-09-29", "close": 5.72, "volume": 62677.0}, {"date": "2020-09-30", "close": 5.59, "volume": 58631.0}, {"date": "2020-10-01", "close": 5.53, "volume": 149701.0}, {"date": "2020-10-02", "close": 5.37, "volume": 32896.0}, {"date": "2020-10-05", "close": 5.49, "volume": 59184.0}, {"date": "2020-10-06", "close": 5.4, "volume": 67906.0}, {"date": "2020-10-07", "close": 5.68, "volume": 80661.0}, {"date": "2020-10-08", "close": 5.63, "volume": 85384.0}, {"date": "2020-10-09", "close": 5.67, "volume": 66472.0}, {"date": "2020-10-12", "close": 5.74, "volume": 71124.0}, {"date": "2020-10-13", "close": 5.84, "volume": 46982.0}, {"date": "2020-10-14", "close": 5.84, "volume": 89732.0}, {"date": "2020-10-15", "close": 5.86, "volume": 51495.0}, {"date": "2020-10-16", "close": 5.84, "volume": 45800.0}, {"date": "2020-10-19", "close": 5.61, "volume": 34842.0}, {"date": "2020-10-20", "close": 5.51, "volume": 28050.0}, {"date": "2020-10-21", "close": 5.45, "volume": 28174.0}, {"date": "2020-10-22", "close": 5.31, "volume": 66055.0}, {"date": "2020-10-23", "close": 5.15, "volume": 61586.0}, {"date": "2020-10-26", "close": 4.93, "volume": 45652.0}, {"date": "2020-10-27", "close": 4.96, "volume": 276738.0}, {"date": "2020-10-28", "close": 4.91, "volume": 68882.0}, {"date": "2020-10-29", "close": 4.77, "volume": 65167.0}, {"date": "2020-10-30", "close": 4.76, "volume": 116916.0}, {"date": "2020-11-02", "close": 4.77, "volume": 83175.0}, {"date": "2020-11-03", "close": 4.85, "volume": 185455.0}, {"date": "2020-11-04", "close": 4.85, "volume": 197550.0}, {"date": "2020-11-05", "close": 4.9, "volume": 252465.0}, {"date": "2020-11-06", "close": 4.93, "volume": 77792.0}, {"date": "2020-11-09", "close": 5.09, "volume": 229290.0}, {"date": "2020-11-10", "close": 6.2, "volume": 299818.0}, {"date": "2020-11-11", "close": 5.99, "volume": 139119.0}, {"date": "2020-11-12", "close": 5.76, "volume": 193492.0}, {"date": "2020-11-13", "close": 6.41, "volume": 160235.0}, {"date": "2020-11-16", "close": 6.81, "volume": 95633.0}, {"date": "2020-11-17", "close": 6.93, "volume": 207335.0}, {"date": "2020-11-18", "close": 6.45, "volume": 209839.0}, {"date": "2020-11-19", "close": 6.39, "volume": 146354.0}, {"date": "2020-11-20", "close": 6.3, "volume": 123038.0}, {"date": "2020-11-23", "close": 6.0, "volume": 133431.0}, {"date": "2020-11-24", "close": 5.96, "volume": 120947.0}, {"date": "2020-11-25", "close": 6.01, "volume": 121722.0}, {"date": "2020-11-27", "close": 5.94, "volume": 34423.0}, {"date": "2020-11-30", "close": 5.75, "volume": 130448.0}, {"date": "2020-12-01", "close": 5.51, "volume": 113348.0}, {"date": "2020-12-02", "close": 5.45, "volume": 94655.0}, {"date": "2020-12-03", "close": 5.3, "volume": 169843.0}, {"date": "2020-12-04", "close": 5.29, "volume": 113391.0}, {"date": "2020-12-07", "close": 5.77, "volume": 310823.0}, {"date": "2020-12-08", "close": 6.04, "volume": 103220.0}, {"date": "2020-12-09", "close": 5.905, "volume": 139114.0}, {"date": "2020-12-10", "close": 5.84, "volume": 105820.0}, {"date": "2020-12-11", "close": 5.63, "volume": 75541.0}, {"date": "2020-12-14", "close": 5.53, "volume": 115787.0}, {"date": "2020-12-15", "close": 5.59, "volume": 81271.0}, {"date": "2020-12-16", "close": 5.66, "volume": 66284.0}, {"date": "2020-12-17", "close": 5.59, "volume": 68331.0}, {"date": "2020-12-18", "close": 5.27, "volume": 466801.0}, {"date": "2020-12-21", "close": 5.22, "volume": 237724.0}, {"date": "2020-12-22", "close": 5.19, "volume": 121886.0}, {"date": "2020-12-23", "close": 6.02, "volume": 343197.0}, {"date": "2020-12-24", "close": 5.78, "volume": 129049.0}, {"date": "2020-12-28", "close": 5.83, "volume": 166322.0}, {"date": "2020-12-29", "close": 5.79, "volume": 89064.0}, {"date": "2020-12-30", "close": 6.2, "volume": 169342.0}, {"date": "2020-12-31", "close": 6.86, "volume": 679696.0}, {"date": "2021-01-04", "close": 7.35, "volume": 533673.0}, {"date": "2021-01-05", "close": 8.0, "volume": 644202.0}, {"date": "2021-01-06", "close": 7.45, "volume": 733137.0}, {"date": "2021-01-07", "close": 7.54, "volume": 396503.0}, {"date": "2021-01-08", "close": 7.73, "volume": 138022.0}, {"date": "2021-01-11", "close": 7.86, "volume": 240860.0}, {"date": "2021-01-12", "close": 8.14, "volume": 102275.0}, {"date": "2021-01-13", "close": 8.18, "volume": 145264.0}, {"date": "2021-01-14", "close": 8.46, "volume": 212016.0}, {"date": "2021-01-15", "close": 7.95, "volume": 254933.0}, {"date": "2021-01-19", "close": 7.74, "volume": 182303.0}, {"date": "2021-01-20", "close": 8.21, "volume": 161626.0}, {"date": "2021-01-21", "close": 8.45, "volume": 274016.0}, {"date": "2021-01-22", "close": 8.63, "volume": 281491.0}, {"date": "2021-01-25", "close": 8.65, "volume": 265599.0}, {"date": "2021-01-26", "close": 8.71, "volume": 301306.0}, {"date": "2021-01-27", "close": 8.71, "volume": 470468.0}, {"date": "2021-01-28", "close": 9.275, "volume": 471389.0}, {"date": "2021-01-29", "close": 9.0, "volume": 154909.0}, {"date": "2021-02-01", "close": 8.98, "volume": 166360.0}, {"date": "2021-02-02", "close": 9.15, "volume": 156807.0}, {"date": "2021-02-03", "close": 9.46, "volume": 236975.0}, {"date": "2021-02-04", "close": 9.31, "volume": 133634.0}, {"date": "2021-02-05", "close": 9.83, "volume": 329309.0}, {"date": "2021-02-08", "close": 11.03, "volume": 483654.0}, {"date": "2021-02-09", "close": 10.46, "volume": 271347.0}, {"date": "2021-02-10", "close": 9.75, "volume": 180651.0}, {"date": "2021-02-11", "close": 9.37, "volume": 183224.0}, {"date": "2021-02-12", "close": 9.12, "volume": 134795.0}, {"date": "2021-02-16", "close": 9.37, "volume": 174506.0}, {"date": "2021-02-17", "close": 9.38, "volume": 77924.0}, {"date": "2021-02-18", "close": 8.68, "volume": 233007.0}, {"date": "2021-02-19", "close": 8.9, "volume": 79389.0}, {"date": "2021-02-22", "close": 7.86, "volume": 321354.0}, {"date": "2021-02-23", "close": 7.79, "volume": 361658.0}, {"date": "2021-02-24", "close": 7.75, "volume": 294255.0}, {"date": "2021-02-25", "close": 7.68, "volume": 264743.0}, {"date": "2021-02-26", "close": 7.67, "volume": 250502.0}, {"date": "2021-03-01", "close": 7.91, "volume": 134596.0}, {"date": "2021-03-02", "close": 7.97, "volume": 211984.0}, {"date": "2021-03-03", "close": 8.28, "volume": 138150.0}, {"date": "2021-03-04", "close": 7.56, "volume": 345979.0}, {"date": "2021-03-05", "close": 7.95, "volume": 273276.0}, {"date": "2021-03-08", "close": 8.03, "volume": 162541.0}, {"date": "2021-03-09", "close": 8.23, "volume": 406058.0}, {"date": "2021-03-10", "close": 7.79, "volume": 210277.0}, {"date": "2021-03-11", "close": 8.11, "volume": 155684.0}, {"date": "2021-03-12", "close": 8.22, "volume": 130512.0}, {"date": "2021-03-15", "close": 8.01, "volume": 136833.0}, {"date": "2021-03-16", "close": 7.63, "volume": 143221.0}, {"date": "2021-03-17", "close": 7.7, "volume": 128371.0}, {"date": "2021-03-18", "close": 7.64, "volume": 148684.0}, {"date": "2021-03-19", "close": 7.37, "volume": 261062.0}, {"date": "2021-03-22", "close": 7.2, "volume": 150261.0}, {"date": "2021-03-23", "close": 6.99, "volume": 208206.0}, {"date": "2021-03-24", "close": 6.61, "volume": 132873.0}, {"date": "2021-03-25", "close": 6.81, "volume": 104896.0}, {"date": "2021-03-26", "close": 6.64, "volume": 101754.0}, {"date": "2021-03-29", "close": 6.26, "volume": 118459.0}, {"date": "2021-03-30", "close": 6.6, "volume": 188356.0}, {"date": "2021-03-31", "close": 6.75, "volume": 98575.0}, {"date": "2021-04-01", "close": 6.79, "volume": 102583.0}, {"date": "2021-04-05", "close": 6.68, "volume": 140935.0}, {"date": "2021-04-06", "close": 6.76, "volume": 74606.0}, {"date": "2021-04-07", "close": 6.97, "volume": 170374.0}, {"date": "2021-04-08", "close": 6.86, "volume": 110836.0}, {"date": "2021-04-09", "close": 7.05, "volume": 197012.0}, {"date": "2021-04-12", "close": 6.88, "volume": 89352.0}, {"date": "2021-04-13", "close": 6.78, "volume": 68448.0}, {"date": "2021-04-14", "close": 6.74, "volume": 147016.0}, {"date": "2021-04-15", "close": 7.3, "volume": 260088.0}, {"date": "2021-04-16", "close": 8.0, "volume": 756207.0}, {"date": "2021-04-19", "close": 7.89, "volume": 218204.0}, {"date": "2021-04-20", "close": 7.99, "volume": 185959.0}, {"date": "2021-04-21", "close": 7.9, "volume": 133517.0}, {"date": "2021-04-22", "close": 7.76, "volume": 281816.0}, {"date": "2021-04-23", "close": 8.26, "volume": 141513.0}, {"date": "2021-04-26", "close": 8.08, "volume": 124419.0}, {"date": "2021-04-27", "close": 7.81, "volume": 152644.0}, {"date": "2021-04-28", "close": 8.06, "volume": 143109.0}, {"date": "2021-04-29", "close": 8.0, "volume": 139150.0}, {"date": "2021-04-30", "close": 7.67, "volume": 127222.0}, {"date": "2021-05-03", "close": 7.75, "volume": 251696.0}, {"date": "2021-05-04", "close": 7.47, "volume": 169852.0}, {"date": "2021-05-05", "close": 7.68, "volume": 213219.0}, {"date": "2021-05-06", "close": 8.23, "volume": 452628.0}, {"date": "2021-05-07", "close": 8.17, "volume": 347331.0}, {"date": "2021-05-10", "close": 7.84, "volume": 264375.0}, {"date": "2021-05-11", "close": 7.8, "volume": 139027.0}, {"date": "2021-05-12", "close": 9.08, "volume": 1149885.0}, {"date": "2021-05-13", "close": 8.79, "volume": 333179.0}, {"date": "2021-05-14", "close": 8.98, "volume": 216324.0}, {"date": "2021-05-17", "close": 9.34, "volume": 212418.0}, {"date": "2021-05-18", "close": 10.12, "volume": 355668.0}, {"date": "2021-05-19", "close": 11.07, "volume": 469205.0}, {"date": "2021-05-20", "close": 9.93, "volume": 669193.0}, {"date": "2021-05-21", "close": 10.03, "volume": 154864.0}, {"date": "2021-05-24", "close": 10.03, "volume": 199518.0}, {"date": "2021-05-25", "close": 9.42, "volume": 187574.0}, {"date": "2021-05-26", "close": 9.59, "volume": 180052.0}, {"date": "2021-05-27", "close": 9.28, "volume": 167742.0}, {"date": "2021-05-28", "close": 9.2, "volume": 251648.0}, {"date": "2021-06-01", "close": 9.59, "volume": 140606.0}, {"date": "2021-06-02", "close": 9.27, "volume": 92943.0}, {"date": "2021-06-03", "close": 9.29, "volume": 124104.0}, {"date": "2021-06-04", "close": 9.02, "volume": 113961.0}, {"date": "2021-06-07", "close": 9.12, "volume": 124278.0}, {"date": "2021-06-08", "close": 9.03, "volume": 77035.0}, {"date": "2021-06-09", "close": 9.06, "volume": 189424.0}, {"date": "2021-06-10", "close": 8.94, "volume": 56846.0}, {"date": "2021-06-11", "close": 8.56, "volume": 126676.0}, {"date": "2021-06-14", "close": 8.5, "volume": 113533.0}, {"date": "2021-06-15", "close": 8.71, "volume": 112990.0}, {"date": "2021-06-16", "close": 8.33, "volume": 184170.0}, {"date": "2021-06-17", "close": 8.39, "volume": 140230.0}, {"date": "2021-06-18", "close": 8.33, "volume": 255960.0}, {"date": "2021-06-21", "close": 8.31, "volume": 153074.0}, {"date": "2021-06-22", "close": 9.31, "volume": 699019.0}, {"date": "2021-06-23", "close": 9.87, "volume": 1939442.0}, {"date": "2021-06-24", "close": 10.43, "volume": 633817.0}, {"date": "2021-06-25", "close": 10.37, "volume": 3287291.0}, {"date": "2021-06-28", "close": 10.13, "volume": 191026.0}, {"date": "2021-06-29", "close": 9.57, "volume": 265698.0}, {"date": "2021-06-30", "close": 9.29, "volume": 216052.0}, {"date": "2021-07-01", "close": 9.09, "volume": 236559.0}, {"date": "2021-07-02", "close": 9.2, "volume": 342105.0}, {"date": "2021-07-06", "close": 8.62, "volume": 331891.0}, {"date": "2021-07-07", "close": 8.46, "volume": 288513.0}, {"date": "2021-07-08", "close": 8.56, "volume": 117520.0}, {"date": "2021-07-09", "close": 8.43, "volume": 178501.0}, {"date": "2021-07-12", "close": 7.97, "volume": 363733.0}, {"date": "2021-07-13", "close": 7.46, "volume": 476305.0}, {"date": "2021-07-14", "close": 7.37, "volume": 671867.0}, {"date": "2021-07-15", "close": 7.22, "volume": 206685.0}, {"date": "2021-07-16", "close": 6.99, "volume": 173582.0}, {"date": "2021-07-19", "close": 7.15, "volume": 108620.0}, {"date": "2021-07-20", "close": 7.3, "volume": 181360.0}, {"date": "2021-07-21", "close": 7.55, "volume": 89948.0}, {"date": "2021-07-22", "close": 7.8, "volume": 169295.0}, {"date": "2021-07-23", "close": 8.26, "volume": 230072.0}, {"date": "2021-07-26", "close": 8.5, "volume": 261740.0}, {"date": "2021-07-27", "close": 8.75, "volume": 202315.0}, {"date": "2021-07-28", "close": 9.18, "volume": 268562.0}, {"date": "2021-07-29", "close": 9.31, "volume": 312813.0}, {"date": "2021-07-30", "close": 8.92, "volume": 162418.0}, {"date": "2021-08-02", "close": 8.97, "volume": 95305.0}, {"date": "2021-08-03", "close": 9.07, "volume": 132856.0}, {"date": "2021-08-04", "close": 9.25, "volume": 114210.0}, {"date": "2021-08-05", "close": 9.51, "volume": 116645.0}, {"date": "2021-08-06", "close": 9.16, "volume": 109208.0}, {"date": "2021-08-09", "close": 9.11, "volume": 159141.0}, {"date": "2021-08-10", "close": 9.02, "volume": 118623.0}, {"date": "2021-08-11", "close": 9.08, "volume": 186112.0}, {"date": "2021-08-12", "close": 8.9, "volume": 66704.0}, {"date": "2021-08-13", "close": 9.04, "volume": 100129.0}, {"date": "2021-08-16", "close": 8.81, "volume": 102301.0}, {"date": "2021-08-17", "close": 8.69, "volume": 157738.0}, {"date": "2021-08-18", "close": 8.65, "volume": 113652.0}, {"date": "2021-08-19", "close": 8.41, "volume": 236632.0}, {"date": "2021-08-20", "close": 9.16, "volume": 171828.0}, {"date": "2021-08-23", "close": 9.71, "volume": 161885.0}, {"date": "2021-08-24", "close": 9.54, "volume": 131733.0}, {"date": "2021-08-25", "close": 9.46, "volume": 92541.0}, {"date": "2021-08-26", "close": 9.34, "volume": 68051.0}, {"date": "2021-08-27", "close": 9.43, "volume": 82325.0}, {"date": "2021-08-30", "close": 9.91, "volume": 165481.0}, {"date": "2021-08-31", "close": 10.6, "volume": 244933.0}, {"date": "2021-09-01", "close": 10.14, "volume": 140476.0}, {"date": "2021-09-02", "close": 10.36, "volume": 137798.0}, {"date": "2021-09-03", "close": 10.42, "volume": 54717.0}, {"date": "2021-09-07", "close": 10.6, "volume": 215669.0}, {"date": "2021-09-08", "close": 10.38, "volume": 178152.0}, {"date": "2021-09-09", "close": 10.29, "volume": 79992.0}, {"date": "2021-09-10", "close": 10.28, "volume": 122928.0}, {"date": "2021-09-13", "close": 9.46, "volume": 170505.0}, {"date": "2021-09-14", "close": 9.35, "volume": 138558.0}, {"date": "2021-09-15", "close": 9.05, "volume": 91464.0}, {"date": "2021-09-16", "close": 9.19, "volume": 104707.0}, {"date": "2021-09-17", "close": 9.49, "volume": 152648.0}, {"date": "2021-09-20", "close": 9.46, "volume": 123214.0}, {"date": "2021-09-21", "close": 9.82, "volume": 98075.0}, {"date": "2021-09-22", "close": 9.68, "volume": 67319.0}, {"date": "2021-09-23", "close": 9.84, "volume": 94486.0}, {"date": "2021-09-24", "close": 9.49, "volume": 67790.0}, {"date": "2021-09-27", "close": 9.59, "volume": 186911.0}, {"date": "2021-09-28", "close": 9.29, "volume": 111849.0}, {"date": "2021-09-29", "close": 9.07, "volume": 84951.0}, {"date": "2021-09-30", "close": 9.09, "volume": 66584.0}, {"date": "2021-10-01", "close": 9.1, "volume": 45306.0}, {"date": "2021-10-04", "close": 8.87, "volume": 110637.0}, {"date": "2021-10-05", "close": 9.02, "volume": 58886.0}, {"date": "2021-10-06", "close": 9.56, "volume": 125989.0}, {"date": "2021-10-07", "close": 9.63, "volume": 62981.0}, {"date": "2021-10-08", "close": 9.65, "volume": 29688.0}, {"date": "2021-10-11", "close": 9.76, "volume": 72125.0}, {"date": "2021-10-12", "close": 9.97, "volume": 66979.0}, {"date": "2021-10-13", "close": 10.19, "volume": 77019.0}, {"date": "2021-10-14", "close": 10.3, "volume": 76477.0}, {"date": "2021-10-15", "close": 9.89, "volume": 45635.0}, {"date": "2021-10-18", "close": 10.29, "volume": 79314.0}, {"date": "2021-10-19", "close": 10.06, "volume": 70973.0}, {"date": "2021-10-20", "close": 10.05, "volume": 176157.0}, {"date": "2021-10-21", "close": 9.73, "volume": 42973.0}, {"date": "2021-10-22", "close": 9.74, "volume": 56440.0}, {"date": "2021-10-25", "close": 9.69, "volume": 47376.0}, {"date": "2021-10-26", "close": 9.7, "volume": 93114.0}, {"date": "2021-10-27", "close": 9.55, "volume": 63441.0}, {"date": "2021-10-28", "close": 9.66, "volume": 87199.0}, {"date": "2021-10-29", "close": 10.09, "volume": 120913.0}, {"date": "2021-11-01", "close": 10.48, "volume": 254225.0}, {"date": "2021-11-02", "close": 11.22, "volume": 262746.0}, {"date": "2021-11-03", "close": 11.8, "volume": 268225.0}, {"date": "2021-11-04", "close": 12.0, "volume": 266887.0}, {"date": "2021-11-05", "close": 11.87, "volume": 204316.0}, {"date": "2021-11-08", "close": 11.46, "volume": 64697.0}, {"date": "2021-11-09", "close": 11.48, "volume": 122751.0}, {"date": "2021-11-10", "close": 10.9, "volume": 307250.0}, {"date": "2021-11-11", "close": 11.16, "volume": 57226.0}, {"date": "2021-11-12", "close": 11.08, "volume": 175751.0}, {"date": "2021-11-15", "close": 10.78, "volume": 192884.0}, {"date": "2021-11-16", "close": 10.75, "volume": 105751.0}, {"date": "2021-11-17", "close": 10.88, "volume": 109491.0}, {"date": "2021-11-18", "close": 10.79, "volume": 96128.0}, {"date": "2021-11-19", "close": 10.81, "volume": 143986.0}, {"date": "2021-11-22", "close": 10.78, "volume": 111818.0}, {"date": "2021-11-23", "close": 10.68, "volume": 120982.0}, {"date": "2021-11-24", "close": 10.21, "volume": 180753.0}, {"date": "2021-11-26", "close": 10.27, "volume": 88959.0}, {"date": "2021-11-29", "close": 9.99, "volume": 51721.0}, {"date": "2021-11-30", "close": 10.0, "volume": 39957.0}, {"date": "2021-12-01", "close": 9.97, "volume": 71135.0}, {"date": "2021-12-02", "close": 9.73, "volume": 87042.0}, {"date": "2021-12-03", "close": 9.35, "volume": 79410.0}, {"date": "2021-12-06", "close": 9.27, "volume": 81576.0}, {"date": "2021-12-07", "close": 9.6, "volume": 41365.0}, {"date": "2021-12-08", "close": 9.48, "volume": 39693.0}, {"date": "2021-12-09", "close": 9.04, "volume": 38539.0}, {"date": "2021-12-10", "close": 9.13, "volume": 211855.0}, {"date": "2021-12-13", "close": 8.68, "volume": 73720.0}, {"date": "2021-12-14", "close": 8.54, "volume": 77157.0}, {"date": "2021-12-15", "close": 8.56, "volume": 70667.0}, {"date": "2021-12-16", "close": 8.57, "volume": 41541.0}, {"date": "2021-12-17", "close": 8.58, "volume": 126473.0}, {"date": "2021-12-20", "close": 8.5, "volume": 79270.0}, {"date": "2021-12-21", "close": 8.96, "volume": 86069.0}, {"date": "2021-12-22", "close": 9.22, "volume": 65272.0}, {"date": "2021-12-23", "close": 9.2, "volume": 24863.0}, {"date": "2021-12-27", "close": 9.08, "volume": 44047.0}, {"date": "2021-12-28", "close": 8.83, "volume": 61511.0}, {"date": "2021-12-29", "close": 8.7, "volume": 57763.0}, {"date": "2021-12-30", "close": 8.71, "volume": 28626.0}, {"date": "2021-12-31", "close": 8.64, "volume": 32779.0}, {"date": "2022-01-03", "close": 8.66, "volume": 28190.0}, {"date": "2022-01-04", "close": 8.15, "volume": 132803.0}, {"date": "2022-01-05", "close": 8.06, "volume": 63268.0}, {"date": "2022-01-06", "close": 8.07, "volume": 30007.0}, {"date": "2022-01-07", "close": 8.19, "volume": 55677.0}, {"date": "2022-01-10", "close": 8.16, "volume": 41997.0}, {"date": "2022-01-11", "close": 8.09, "volume": 99289.0}, {"date": "2022-01-12", "close": 8.38, "volume": 54777.0}, {"date": "2022-01-13", "close": 8.57, "volume": 85258.0}, {"date": "2022-01-14", "close": 8.5, "volume": 53781.0}, {"date": "2022-01-18", "close": 8.44, "volume": 68261.0}, {"date": "2022-01-19", "close": 8.41, "volume": 89391.0}, {"date": "2022-01-20", "close": 8.33, "volume": 180884.0}, {"date": "2022-01-21", "close": 7.9, "volume": 145793.0}, {"date": "2022-01-24", "close": 7.88, "volume": 124232.0}, {"date": "2022-01-25", "close": 7.58, "volume": 39011.0}, {"date": "2022-01-26", "close": 7.425, "volume": 116885.0}, {"date": "2022-01-27", "close": 6.9, "volume": 165611.0}, {"date": "2022-01-28", "close": 6.9, "volume": 71282.0}, {"date": "2022-01-31", "close": 7.5, "volume": 76401.0}, {"date": "2022-02-01", "close": 7.95, "volume": 95552.0}, {"date": "2022-02-02", "close": 7.7, "volume": 47571.0}, {"date": "2022-02-03", "close": 7.5, "volume": 41761.0}, {"date": "2022-02-04", "close": 7.8, "volume": 53173.0}, {"date": "2022-02-07", "close": 8.23, "volume": 83316.0}, {"date": "2022-02-08", "close": 8.26, "volume": 40580.0}, {"date": "2022-02-09", "close": 8.41, "volume": 23388.0}, {"date": "2022-02-10", "close": 8.25, "volume": 18658.0}, {"date": "2022-02-11", "close": 8.15, "volume": 44770.0}, {"date": "2022-02-14", "close": 8.13, "volume": 23285.0}, {"date": "2022-02-15", "close": 8.31, "volume": 32883.0}, {"date": "2022-02-16", "close": 8.14, "volume": 37627.0}, {"date": "2022-02-17", "close": 8.05, "volume": 32649.0}, {"date": "2022-02-18", "close": 7.87, "volume": 58409.0}, {"date": "2022-02-22", "close": 8.29, "volume": 109885.0}, {"date": "2022-02-23", "close": 8.04, "volume": 93353.0}, {"date": "2022-02-24", "close": 7.95, "volume": 97767.0}, {"date": "2022-02-25", "close": 7.71, "volume": 60353.0}, {"date": "2022-02-28", "close": 7.71, "volume": 74280.0}, {"date": "2022-03-01", "close": 7.6, "volume": 45081.0}, {"date": "2022-03-02", "close": 7.76, "volume": 64743.0}, {"date": "2022-03-03", "close": 7.53, "volume": 31924.0}, {"date": "2022-03-04", "close": 7.57, "volume": 27359.0}, {"date": "2022-03-07", "close": 7.06, "volume": 70925.0}, {"date": "2022-03-08", "close": 7.18, "volume": 85846.0}, {"date": "2022-03-09", "close": 7.1, "volume": 47857.0}, {"date": "2022-03-10", "close": 7.07, "volume": 77588.0}, {"date": "2022-03-11", "close": 7.31, "volume": 113938.0}, {"date": "2022-03-14", "close": 7.22, "volume": 85244.0}, {"date": "2022-03-15", "close": 7.0, "volume": 29481.0}, {"date": "2022-03-16", "close": 7.13, "volume": 51536.0}, {"date": "2022-03-17", "close": 7.21, "volume": 23731.0}, {"date": "2022-03-18", "close": 7.46, "volume": 126941.0}, {"date": "2022-03-21", "close": 7.25, "volume": 20850.0}, {"date": "2022-03-22", "close": 7.38, "volume": 40404.0}, {"date": "2022-03-23", "close": 7.38, "volume": 65185.0}, {"date": "2022-03-24", "close": 7.18, "volume": 41855.0}, {"date": "2022-03-25", "close": 7.01, "volume": 23116.0}, {"date": "2022-03-28", "close": 6.91, "volume": 51772.0}, {"date": "2022-03-29", "close": 7.03, "volume": 74954.0}, {"date": "2022-03-30", "close": 6.77, "volume": 44154.0}, {"date": "2022-03-31", "close": 6.82, "volume": 92406.0}, {"date": "2022-04-01", "close": 6.8, "volume": 67838.0}, {"date": "2022-04-04", "close": 7.09, "volume": 45290.0}, {"date": "2022-04-05", "close": 7.0, "volume": 15251.0}, {"date": "2022-04-06", "close": 7.02, "volume": 20802.0}, {"date": "2022-04-07", "close": 7.0, "volume": 46474.0}, {"date": "2022-04-08", "close": 6.98, "volume": 36965.0}, {"date": "2022-04-11", "close": 6.83, "volume": 127074.0}, {"date": "2022-04-12", "close": 6.73, "volume": 108270.0}, {"date": "2022-04-13", "close": 6.78, "volume": 168982.0}, {"date": "2022-04-14", "close": 7.06, "volume": 61067.0}, {"date": "2022-04-18", "close": 7.06, "volume": 125403.0}, {"date": "2022-04-19", "close": 6.93, "volume": 111217.0}, {"date": "2022-04-20", "close": 7.03, "volume": 50348.0}, {"date": "2022-04-21", "close": 6.88, "volume": 33892.0}, {"date": "2022-04-22", "close": 6.76, "volume": 197618.0}, {"date": "2022-04-25", "close": 6.59, "volume": 148316.0}, {"date": "2022-04-26", "close": 6.34, "volume": 264390.0}, {"date": "2022-04-27", "close": 6.48, "volume": 172935.0}, {"date": "2022-04-28", "close": 6.75, "volume": 82906.0}, {"date": "2022-04-29", "close": 6.77, "volume": 76933.0}, {"date": "2022-05-02", "close": 6.85, "volume": 199923.0}, {"date": "2022-05-03", "close": 6.71, "volume": 100150.0}, {"date": "2022-05-04", "close": 6.61, "volume": 100082.0}, {"date": "2022-05-05", "close": 6.42, "volume": 181025.0}, {"date": "2022-05-06", "close": 6.83, "volume": 137219.0}, {"date": "2022-05-09", "close": 6.44, "volume": 46728.0}, {"date": "2022-05-10", "close": 6.26, "volume": 74850.0}, {"date": "2022-05-11", "close": 5.89, "volume": 79100.0}, {"date": "2022-05-12", "close": 5.85, "volume": 207150.0}, {"date": "2022-05-13", "close": 5.91, "volume": 237569.0}, {"date": "2022-05-16", "close": 5.85, "volume": 152022.0}, {"date": "2022-05-17", "close": 5.78, "volume": 156588.0}, {"date": "2022-05-18", "close": 5.75, "volume": 128291.0}, {"date": "2022-05-19", "close": 5.77, "volume": 166510.0}, {"date": "2022-05-20", "close": 5.9, "volume": 653557.0}, {"date": "2022-05-23", "close": 6.89, "volume": 191938.0}, {"date": "2022-05-24", "close": 6.15, "volume": 242347.0}, {"date": "2022-05-25", "close": 6.5, "volume": 242392.0}, {"date": "2022-05-26", "close": 6.82, "volume": 48194.0}, {"date": "2022-05-27", "close": 6.8, "volume": 69022.0}, {"date": "2022-05-31", "close": 7.23, "volume": 58779.0}, {"date": "2022-06-01", "close": 7.26, "volume": 88283.0}, {"date": "2022-06-02", "close": 7.63, "volume": 57377.0}, {"date": "2022-06-03", "close": 7.62, "volume": 93672.0}, {"date": "2022-06-06", "close": 7.42, "volume": 92278.0}, {"date": "2022-06-07", "close": 7.74, "volume": 166526.0}, {"date": "2022-06-08", "close": 7.51, "volume": 72640.0}, {"date": "2022-06-09", "close": 7.62, "volume": 43285.0}, {"date": "2022-06-10", "close": 7.51, "volume": 59792.0}, {"date": "2022-06-13", "close": 6.76, "volume": 474561.0}, {"date": "2022-06-14", "close": 6.49, "volume": 95339.0}, {"date": "2022-06-15", "close": 6.68, "volume": 64231.0}, {"date": "2022-06-16", "close": 6.39, "volume": 164959.0}, {"date": "2022-06-17", "close": 6.55, "volume": 71306.0}, {"date": "2022-06-21", "close": 6.5, "volume": 100478.0}, {"date": "2022-06-22", "close": 6.43, "volume": 79454.0}, {"date": "2022-06-23", "close": 6.41, "volume": 269112.0}, {"date": "2022-06-24", "close": 7.07, "volume": 94821.0}, {"date": "2022-06-27", "close": 7.38, "volume": 183714.0}, {"date": "2022-06-28", "close": 7.02, "volume": 16950.0}, {"date": "2022-06-29", "close": 7.03, "volume": 10548.0}, {"date": "2022-06-30", "close": 7.28, "volume": 29189.0}, {"date": "2022-07-01", "close": 7.14, "volume": 56888.0}, {"date": "2022-07-05", "close": 7.03, "volume": 25637.0}, {"date": "2022-07-06", "close": 7.0, "volume": 38994.0}, {"date": "2022-07-07", "close": 7.21, "volume": 32234.0}, {"date": "2022-07-08", "close": 7.2, "volume": 18061.0}, {"date": "2022-07-11", "close": 7.16, "volume": 35974.0}, {"date": "2022-07-12", "close": 7.04, "volume": 99819.0}, {"date": "2022-07-13", "close": 7.0, "volume": 46653.0}, {"date": "2022-07-14", "close": 6.88, "volume": 92280.0}, {"date": "2022-07-15", "close": 7.3, "volume": 38620.0}, {"date": "2022-07-18", "close": 7.05, "volume": 14529.0}, {"date": "2022-07-19", "close": 7.22, "volume": 23625.0}, {"date": "2022-07-20", "close": 7.12, "volume": 40777.0}, {"date": "2022-07-21", "close": 7.2, "volume": 48209.0}, {"date": "2022-07-22", "close": 7.06, "volume": 16433.0}, {"date": "2022-07-25", "close": 6.75, "volume": 27419.0}, {"date": "2022-07-26", "close": 6.57, "volume": 40825.0}, {"date": "2022-07-27", "close": 6.68, "volume": 14380.0}, {"date": "2022-07-28", "close": 6.71, "volume": 27187.0}, {"date": "2022-07-29", "close": 6.72, "volume": 33224.0}, {"date": "2022-08-01", "close": 6.75, "volume": 45471.0}, {"date": "2022-08-02", "close": 6.77, "volume": 26590.0}, {"date": "2022-08-03", "close": 6.71, "volume": 44804.0}, {"date": "2022-08-04", "close": 6.65, "volume": 58126.0}, {"date": "2022-08-05", "close": 6.6, "volume": 47372.0}, {"date": "2022-08-08", "close": 6.82, "volume": 69140.0}, {"date": "2022-08-09", "close": 6.96, "volume": 34511.0}, {"date": "2022-08-10", "close": 7.65, "volume": 111359.0}, {"date": "2022-08-11", "close": 8.54, "volume": 116439.0}, {"date": "2022-08-12", "close": 8.5, "volume": 55720.0}, {"date": "2022-08-15", "close": 8.48, "volume": 97519.0}, {"date": "2022-08-16", "close": 8.21, "volume": 42356.0}, {"date": "2022-08-17", "close": 8.27, "volume": 38083.0}, {"date": "2022-08-18", "close": 8.44, "volume": 65848.0}, {"date": "2022-08-19", "close": 8.56, "volume": 90927.0}, {"date": "2022-08-22", "close": 9.38, "volume": 155213.0}, {"date": "2022-08-23", "close": 9.47, "volume": 113301.0}, {"date": "2022-08-24", "close": 9.5, "volume": 89185.0}, {"date": "2022-08-25", "close": 9.64, "volume": 130421.0}, {"date": "2022-08-26", "close": 9.21, "volume": 139566.0}, {"date": "2022-08-29", "close": 8.75, "volume": 132537.0}, {"date": "2022-08-30", "close": 8.68, "volume": 111978.0}, {"date": "2022-08-31", "close": 8.99, "volume": 183451.0}, {"date": "2022-09-01", "close": 8.88, "volume": 52798.0}, {"date": "2022-09-02", "close": 8.88, "volume": 81907.0}, {"date": "2022-09-06", "close": 8.81, "volume": 97023.0}, {"date": "2022-09-07", "close": 9.06, "volume": 81930.0}, {"date": "2022-09-08", "close": 9.04, "volume": 92593.0}, {"date": "2022-09-09", "close": 9.08, "volume": 31393.0}, {"date": "2022-09-12", "close": 9.1, "volume": 58057.0}, {"date": "2022-09-13", "close": 9.28, "volume": 37076.0}, {"date": "2022-09-14", "close": 9.18, "volume": 49987.0}, {"date": "2022-09-15", "close": 9.2, "volume": 102908.0}, {"date": "2022-09-16", "close": 8.99, "volume": 55614.0}, {"date": "2022-09-19", "close": 8.6, "volume": 110645.0}, {"date": "2022-09-20", "close": 8.37, "volume": 99656.0}, {"date": "2022-09-21", "close": 8.27, "volume": 90948.0}, {"date": "2022-09-22", "close": 8.12, "volume": 64744.0}, {"date": "2022-09-23", "close": 7.99, "volume": 33144.0}, {"date": "2022-09-26", "close": 7.61, "volume": 114874.0}, {"date": "2022-09-27", "close": 9.73, "volume": 1897715.0}, {"date": "2022-09-28", "close": 9.91, "volume": 432966.0}, {"date": "2022-09-29", "close": 11.52, "volume": 677387.0}, {"date": "2022-09-30", "close": 12.07, "volume": 632404.0}, {"date": "2022-10-03", "close": 12.82, "volume": 356723.0}, {"date": "2022-10-04", "close": 11.81, "volume": 369218.0}, {"date": "2022-10-05", "close": 11.5, "volume": 315193.0}, {"date": "2022-10-06", "close": 11.91, "volume": 403265.0}, {"date": "2022-10-07", "close": 11.97, "volume": 145314.0}, {"date": "2022-10-10", "close": 12.08, "volume": 141197.0}, {"date": "2022-10-11", "close": 12.17, "volume": 134170.0}, {"date": "2022-10-12", "close": 12.12, "volume": 83630.0}, {"date": "2022-10-13", "close": 12.07, "volume": 197464.0}, {"date": "2022-10-14", "close": 12.05, "volume": 164399.0}, {"date": "2022-10-17", "close": 12.01, "volume": 987181.0}, {"date": "2022-10-18", "close": 12.02, "volume": 283677.0}, {"date": "2022-10-19", "close": 11.7, "volume": 141984.0}, {"date": "2022-10-20", "close": 11.82, "volume": 133920.0}, {"date": "2022-10-21", "close": 11.25, "volume": 191606.0}, {"date": "2022-10-24", "close": 11.33, "volume": 125499.0}, {"date": "2022-10-25", "close": 11.77, "volume": 106941.0}, {"date": "2022-10-26", "close": 12.05, "volume": 104144.0}, {"date": "2022-10-27", "close": 11.99, "volume": 86090.0}, {"date": "2022-10-28", "close": 12.25, "volume": 117244.0}, {"date": "2022-10-31", "close": 12.03, "volume": 124158.0}, {"date": "2022-11-01", "close": 12.38, "volume": 290727.0}, {"date": "2022-11-02", "close": 12.31, "volume": 167386.0}, {"date": "2022-11-03", "close": 12.28, "volume": 195059.0}, {"date": "2022-11-04", "close": 11.63, "volume": 153817.0}, {"date": "2022-11-07", "close": 11.62, "volume": 161673.0}, {"date": "2022-11-08", "close": 11.66, "volume": 114268.0}, {"date": "2022-11-09", "close": 11.14, "volume": 74339.0}, {"date": "2022-11-10", "close": 11.26, "volume": 127468.0}, {"date": "2022-11-11", "close": 11.56, "volume": 88373.0}, {"date": "2022-11-14", "close": 11.6, "volume": 103884.0}, {"date": "2022-11-15", "close": 11.07, "volume": 290290.0}, {"date": "2022-11-16", "close": 10.45, "volume": 278457.0}, {"date": "2022-11-17", "close": 10.3, "volume": 199962.0}, {"date": "2022-11-18", "close": 10.47, "volume": 131319.0}, {"date": "2022-11-21", "close": 10.28, "volume": 111714.0}, {"date": "2022-11-22", "close": 10.39, "volume": 126034.0}, {"date": "2022-11-23", "close": 10.69, "volume": 65082.0}, {"date": "2022-11-25", "close": 10.87, "volume": 31121.0}, {"date": "2022-11-28", "close": 10.71, "volume": 154638.0}, {"date": "2022-11-29", "close": 10.77, "volume": 193171.0}, {"date": "2022-11-30", "close": 11.15, "volume": 70348.0}, {"date": "2022-12-01", "close": 12.05, "volume": 199347.0}, {"date": "2022-12-02", "close": 12.38, "volume": 151956.0}, {"date": "2022-12-05", "close": 12.39, "volume": 127913.0}, {"date": "2022-12-06", "close": 12.15, "volume": 79615.0}, {"date": "2022-12-07", "close": 12.09, "volume": 296717.0}, {"date": "2022-12-08", "close": 11.86, "volume": 114165.0}, {"date": "2022-12-09", "close": 10.9, "volume": 174546.0}, {"date": "2022-12-12", "close": 11.25, "volume": 127373.0}, {"date": "2022-12-13", "close": 11.1, "volume": 99229.0}, {"date": "2022-12-14", "close": 12.77, "volume": 816663.0}, {"date": "2022-12-15", "close": 13.16, "volume": 297382.0}, {"date": "2022-12-16", "close": 12.86, "volume": 904031.0}, {"date": "2022-12-19", "close": 11.99, "volume": 260041.0}, {"date": "2022-12-20", "close": 12.3, "volume": 373539.0}, {"date": "2022-12-21", "close": 13.6, "volume": 556336.0}, {"date": "2022-12-22", "close": 13.49, "volume": 409437.0}, {"date": "2022-12-23", "close": 14.21, "volume": 391321.0}, {"date": "2022-12-27", "close": 13.89, "volume": 526907.0}, {"date": "2022-12-28", "close": 13.76, "volume": 211461.0}, {"date": "2022-12-29", "close": 14.78, "volume": 363855.0}, {"date": "2022-12-30", "close": 14.76, "volume": 332072.0}, {"date": "2023-01-03", "close": 14.78, "volume": 221836.0}, {"date": "2023-01-04", "close": 14.49, "volume": 267212.0}, {"date": "2023-01-05", "close": 14.39, "volume": 425323.0}, {"date": "2023-01-06", "close": 14.25, "volume": 205797.0}, {"date": "2023-01-09", "close": 13.84, "volume": 418619.0}, {"date": "2023-01-10", "close": 14.24, "volume": 215509.0}, {"date": "2023-01-11", "close": 14.11, "volume": 163425.0}, {"date": "2023-01-12", "close": 14.37, "volume": 176452.0}, {"date": "2023-01-13", "close": 14.3, "volume": 182807.0}, {"date": "2023-01-17", "close": 13.93, "volume": 175177.0}, {"date": "2023-01-18", "close": 14.01, "volume": 132663.0}, {"date": "2023-01-19", "close": 14.04, "volume": 163334.0}, {"date": "2023-01-20", "close": 14.4, "volume": 212615.0}, {"date": "2023-01-23", "close": 14.155, "volume": 171839.0}, {"date": "2023-01-24", "close": 15.52, "volume": 326585.0}, {"date": "2023-01-25", "close": 15.05, "volume": 136217.0}, {"date": "2023-01-26", "close": 14.47, "volume": 207528.0}, {"date": "2023-01-27", "close": 14.73, "volume": 177261.0}, {"date": "2023-01-30", "close": 14.66, "volume": 121150.0}, {"date": "2023-01-31", "close": 15.02, "volume": 134159.0}, {"date": "2023-02-01", "close": 15.17, "volume": 143852.0}, {"date": "2023-02-02", "close": 16.16, "volume": 230372.0}, {"date": "2023-02-03", "close": 17.5, "volume": 532764.0}, {"date": "2023-02-06", "close": 19.13, "volume": 805820.0}, {"date": "2023-02-07", "close": 19.24, "volume": 526191.0}, {"date": "2023-02-08", "close": 18.71, "volume": 1098596.0}, {"date": "2023-02-09", "close": 18.05, "volume": 426854.0}, {"date": "2023-02-10", "close": 18.62, "volume": 523387.0}, {"date": "2023-02-13", "close": 18.59, "volume": 257937.0}, {"date": "2023-02-14", "close": 18.1, "volume": 137305.0}, {"date": "2023-02-15", "close": 18.13, "volume": 213661.0}, {"date": "2023-02-16", "close": 19.11, "volume": 368444.0}, {"date": "2023-02-17", "close": 17.88, "volume": 193275.0}, {"date": "2023-02-21", "close": 16.96, "volume": 340913.0}, {"date": "2023-02-22", "close": 16.42, "volume": 1050478.0}, {"date": "2023-02-23", "close": 16.97, "volume": 514360.0}, {"date": "2023-02-24", "close": 17.05, "volume": 272680.0}, {"date": "2023-02-27", "close": 17.04, "volume": 232400.0}, {"date": "2023-02-28", "close": 17.92, "volume": 462882.0}, {"date": "2023-03-01", "close": 18.35, "volume": 448530.0}, {"date": "2023-03-02", "close": 18.55, "volume": 271817.0}, {"date": "2023-03-03", "close": 18.66, "volume": 304213.0}, {"date": "2023-03-06", "close": 18.41, "volume": 402421.0}, {"date": "2023-03-07", "close": 18.64, "volume": 175599.0}, {"date": "2023-03-08", "close": 18.61, "volume": 219077.0}, {"date": "2023-03-09", "close": 18.53, "volume": 222856.0}, {"date": "2023-03-10", "close": 17.64, "volume": 735224.0}, {"date": "2023-03-13", "close": 18.25, "volume": 1008400.0}, {"date": "2023-03-14", "close": 18.75, "volume": 293347.0}, {"date": "2023-03-15", "close": 17.39, "volume": 437644.0}, {"date": "2023-03-16", "close": 18.45, "volume": 330150.0}, {"date": "2023-03-17", "close": 17.36, "volume": 396718.0}, {"date": "2023-03-20", "close": 17.35, "volume": 501343.0}, {"date": "2023-03-21", "close": 18.03, "volume": 283499.0}, {"date": "2023-03-22", "close": 17.27, "volume": 230744.0}, {"date": "2023-03-23", "close": 17.25, "volume": 205581.0}, {"date": "2023-03-24", "close": 18.42, "volume": 392490.0}, {"date": "2023-03-27", "close": 21.46, "volume": 933737.0}, {"date": "2023-03-28", "close": 21.23, "volume": 575936.0}, {"date": "2023-03-29", "close": 20.795, "volume": 464535.0}, {"date": "2023-03-30", "close": 21.24, "volume": 293193.0}, {"date": "2023-03-31", "close": 21.16, "volume": 330293.0}, {"date": "2023-04-03", "close": 20.97, "volume": 297279.0}, {"date": "2023-04-04", "close": 21.27, "volume": 329531.0}, {"date": "2023-04-05", "close": 21.33, "volume": 313784.0}, {"date": "2023-04-06", "close": 22.9, "volume": 421778.0}, {"date": "2023-04-10", "close": 23.54, "volume": 615656.0}, {"date": "2023-04-11", "close": 22.91, "volume": 406604.0}, {"date": "2023-04-12", "close": 22.18, "volume": 456661.0}, {"date": "2023-04-13", "close": 22.13, "volume": 354360.0}, {"date": "2023-04-14", "close": 21.94, "volume": 309099.0}, {"date": "2023-04-17", "close": 23.25, "volume": 285157.0}, {"date": "2023-04-18", "close": 23.65, "volume": 223382.0}, {"date": "2023-04-19", "close": 23.5, "volume": 281531.0}, {"date": "2023-04-20", "close": 23.8, "volume": 269506.0}, {"date": "2023-04-21", "close": 24.63, "volume": 213521.0}, {"date": "2023-04-24", "close": 25.23, "volume": 410199.0}, {"date": "2023-04-25", "close": 24.15, "volume": 340285.0}, {"date": "2023-04-26", "close": 24.89, "volume": 410986.0}, {"date": "2023-04-27", "close": 25.39, "volume": 261660.0}, {"date": "2023-04-28", "close": 25.23, "volume": 292113.0}, {"date": "2023-05-01", "close": 25.86, "volume": 238791.0}, {"date": "2023-05-02", "close": 25.61, "volume": 252903.0}, {"date": "2023-05-03", "close": 25.49, "volume": 305371.0}, {"date": "2023-05-04", "close": 25.73, "volume": 404358.0}, {"date": "2023-05-05", "close": 27.1, "volume": 371864.0}, {"date": "2023-05-08", "close": 27.3, "volume": 547877.0}, {"date": "2023-05-09", "close": 28.08, "volume": 275791.0}, {"date": "2023-05-10", "close": 27.73, "volume": 377416.0}, {"date": "2023-05-11", "close": 27.07, "volume": 434330.0}, {"date": "2023-05-12", "close": 22.04, "volume": 2584328.0}, {"date": "2023-05-15", "close": 20.89, "volume": 848757.0}, {"date": "2023-05-16", "close": 21.04, "volume": 779830.0}, {"date": "2023-05-17", "close": 21.61, "volume": 423505.0}, {"date": "2023-05-18", "close": 20.95, "volume": 461969.0}, {"date": "2023-05-19", "close": 21.32, "volume": 396741.0}, {"date": "2023-05-22", "close": 22.285, "volume": 693546.0}, {"date": "2023-05-23", "close": 22.95, "volume": 578013.0}, {"date": "2023-05-24", "close": 23.43, "volume": 323022.0}, {"date": "2023-05-25", "close": 21.12, "volume": 491270.0}, {"date": "2023-05-26", "close": 20.11, "volume": 525288.0}, {"date": "2023-05-30", "close": 19.16, "volume": 677662.0}, {"date": "2023-05-31", "close": 18.86, "volume": 1294774.0}, {"date": "2023-06-01", "close": 19.51, "volume": 449766.0}, {"date": "2023-06-02", "close": 19.56, "volume": 220342.0}, {"date": "2023-06-05", "close": 20.02, "volume": 290278.0}, {"date": "2023-06-06", "close": 21.46, "volume": 329846.0}, {"date": "2023-06-07", "close": 20.98, "volume": 213183.0}, {"date": "2023-06-08", "close": 20.51, "volume": 396262.0}, {"date": "2023-06-09", "close": 20.26, "volume": 274285.0}, {"date": "2023-06-12", "close": 20.23, "volume": 315259.0}, {"date": "2023-06-13", "close": 20.69, "volume": 248794.0}, {"date": "2023-06-14", "close": 19.5, "volume": 268517.0}, {"date": "2023-06-15", "close": 18.87, "volume": 491542.0}, {"date": "2023-06-16", "close": 18.68, "volume": 644666.0}, {"date": "2023-06-20", "close": 18.92, "volume": 679102.0}, {"date": "2023-06-21", "close": 19.37, "volume": 323944.0}, {"date": "2023-06-22", "close": 18.52, "volume": 301656.0}, {"date": "2023-06-23", "close": 18.52, "volume": 3775630.0}, {"date": "2023-06-26", "close": 18.01, "volume": 792362.0}, {"date": "2023-06-27", "close": 17.37, "volume": 763822.0}, {"date": "2023-06-28", "close": 17.78, "volume": 824190.0}, {"date": "2023-06-29", "close": 17.91, "volume": 668236.0}, {"date": "2023-06-30", "close": 19.04, "volume": 703244.0}, {"date": "2023-07-03", "close": 18.355, "volume": 268430.0}, {"date": "2023-07-05", "close": 18.72, "volume": 248439.0}, {"date": "2023-07-06", "close": 17.84, "volume": 605322.0}, {"date": "2023-07-07", "close": 18.2, "volume": 336340.0}, {"date": "2023-07-10", "close": 19.36, "volume": 294710.0}, {"date": "2023-07-11", "close": 18.41, "volume": 302299.0}, {"date": "2023-07-12", "close": 18.33, "volume": 213677.0}, {"date": "2023-07-13", "close": 17.83, "volume": 285411.0}, {"date": "2023-07-14", "close": 18.13, "volume": 260280.0}, {"date": "2023-07-17", "close": 18.02, "volume": 248283.0}, {"date": "2023-07-18", "close": 18.27, "volume": 232111.0}, {"date": "2023-07-19", "close": 21.53, "volume": 3442858.0}, {"date": "2023-07-20", "close": 21.29, "volume": 712745.0}, {"date": "2023-07-21", "close": 21.76, "volume": 649319.0}, {"date": "2023-07-24", "close": 21.26, "volume": 686455.0}, {"date": "2023-07-25", "close": 21.23, "volume": 669183.0}, {"date": "2023-07-26", "close": 21.29, "volume": 271011.0}, {"date": "2023-07-27", "close": 21.78, "volume": 363296.0}, {"date": "2023-07-28", "close": 21.45, "volume": 386124.0}, {"date": "2023-07-31", "close": 22.08, "volume": 332177.0}, {"date": "2023-08-01", "close": 21.12, "volume": 378020.0}, {"date": "2023-08-02", "close": 21.12, "volume": 287013.0}, {"date": "2023-08-03", "close": 21.415, "volume": 207949.0}, {"date": "2023-08-04", "close": 20.82, "volume": 325877.0}, {"date": "2023-08-07", "close": 20.89, "volume": 253063.0}, {"date": "2023-08-08", "close": 20.26, "volume": 339275.0}, {"date": "2023-08-09", "close": 19.8, "volume": 412459.0}, {"date": "2023-08-10", "close": 16.74, "volume": 1939313.0}, {"date": "2023-08-11", "close": 16.93, "volume": 700513.0}, {"date": "2023-08-14", "close": 17.28, "volume": 393070.0}, {"date": "2023-08-15", "close": 17.19, "volume": 554022.0}, {"date": "2023-08-16", "close": 17.0, "volume": 381458.0}, {"date": "2023-08-17", "close": 16.87, "volume": 634414.0}, {"date": "2023-08-18", "close": 16.34, "volume": 463221.0}, {"date": "2023-08-21", "close": 16.73, "volume": 296830.0}, {"date": "2023-08-22", "close": 16.2, "volume": 492011.0}, {"date": "2023-08-23", "close": 16.64, "volume": 237222.0}, {"date": "2023-08-24", "close": 16.27, "volume": 334735.0}, {"date": "2023-08-25", "close": 15.82, "volume": 452606.0}, {"date": "2023-08-28", "close": 15.81, "volume": 447152.0}, {"date": "2023-08-29", "close": 15.92, "volume": 256515.0}, {"date": "2023-08-30", "close": 15.8, "volume": 379694.0}, {"date": "2023-08-31", "close": 15.17, "volume": 807445.0}, {"date": "2023-09-01", "close": 15.49, "volume": 294777.0}, {"date": "2023-09-05", "close": 14.95, "volume": 449439.0}, {"date": "2023-09-06", "close": 15.19, "volume": 321708.0}, {"date": "2023-09-07", "close": 14.9, "volume": 390633.0}, {"date": "2023-09-08", "close": 14.84, "volume": 458416.0}, {"date": "2023-09-11", "close": 16.61, "volume": 858179.0}, {"date": "2023-09-12", "close": 16.46, "volume": 550553.0}, {"date": "2023-09-13", "close": 15.59, "volume": 487531.0}, {"date": "2023-09-14", "close": 15.37, "volume": 812568.0}, {"date": "2023-09-15", "close": 14.95, "volume": 1242830.0}, {"date": "2023-09-18", "close": 14.73, "volume": 619046.0}, {"date": "2023-09-19", "close": 14.62, "volume": 342757.0}, {"date": "2023-09-20", "close": 14.15, "volume": 583830.0}, {"date": "2023-09-21", "close": 14.3, "volume": 542838.0}, {"date": "2023-09-22", "close": 14.06, "volume": 360721.0}, {"date": "2023-09-25", "close": 14.8, "volume": 603619.0}, {"date": "2023-09-26", "close": 14.03, "volume": 512030.0}, {"date": "2023-09-27", "close": 14.37, "volume": 332840.0}, {"date": "2023-09-28", "close": 14.35, "volume": 518036.0}, {"date": "2023-09-29", "close": 14.37, "volume": 1495605.0}, {"date": "2023-10-02", "close": 13.9, "volume": 533836.0}, {"date": "2023-10-03", "close": 13.48, "volume": 675325.0}, {"date": "2023-10-04", "close": 13.8, "volume": 392611.0}, {"date": "2023-10-05", "close": 14.15, "volume": 353949.0}, {"date": "2023-10-06", "close": 14.27, "volume": 357508.0}, {"date": "2023-10-09", "close": 14.28, "volume": 256998.0}, {"date": "2023-10-10", "close": 14.81, "volume": 600996.0}, {"date": "2023-10-11", "close": 14.86, "volume": 288061.0}, {"date": "2023-10-12", "close": 14.51, "volume": 274488.0}, {"date": "2023-10-13", "close": 14.98, "volume": 417187.0}, {"date": "2023-10-16", "close": 15.59, "volume": 337682.0}, {"date": "2023-10-17", "close": 16.36, "volume": 502909.0}, {"date": "2023-10-18", "close": 15.57, "volume": 380129.0}, {"date": "2023-10-19", "close": 14.13, "volume": 782888.0}, {"date": "2023-10-20", "close": 14.4, "volume": 273911.0}, {"date": "2023-10-23", "close": 14.14, "volume": 384337.0}, {"date": "2023-10-24", "close": 14.34, "volume": 316251.0}, {"date": "2023-10-25", "close": 13.99, "volume": 311652.0}, {"date": "2023-10-26", "close": 13.78, "volume": 281873.0}, {"date": "2023-10-27", "close": 13.71, "volume": 245653.0}, {"date": "2023-10-30", "close": 14.04, "volume": 357457.0}, {"date": "2023-10-31", "close": 14.335, "volume": 551852.0}, {"date": "2023-11-01", "close": 13.45, "volume": 750752.0}, {"date": "2023-11-02", "close": 13.58, "volume": 421604.0}, {"date": "2023-11-03", "close": 14.26, "volume": 533550.0}, {"date": "2023-11-06", "close": 13.39, "volume": 706647.0}, {"date": "2023-11-07", "close": 13.28, "volume": 381586.0}, {"date": "2023-11-08", "close": 12.93, "volume": 977663.0}, {"date": "2023-11-09", "close": 12.82, "volume": 422022.0}, {"date": "2023-11-10", "close": 12.825, "volume": 574859.0}, {"date": "2023-11-13", "close": 12.83, "volume": 1290827.0}, {"date": "2023-11-14", "close": 8.21, "volume": 7515895.0}, {"date": "2023-11-15", "close": 8.1, "volume": 2171233.0}, {"date": "2023-11-16", "close": 8.6, "volume": 1427681.0}, {"date": "2023-11-17", "close": 8.96, "volume": 941580.0}, {"date": "2023-11-20", "close": 9.46, "volume": 844253.0}, {"date": "2023-11-21", "close": 9.22, "volume": 825374.0}, {"date": "2023-11-22", "close": 9.19, "volume": 393396.0}, {"date": "2023-11-24", "close": 9.38, "volume": 153989.0}, {"date": "2023-11-27", "close": 9.1, "volume": 610614.0}, {"date": "2023-11-28", "close": 9.0, "volume": 409550.0}, {"date": "2023-11-29", "close": 8.99, "volume": 534197.0}, {"date": "2023-11-30", "close": 9.23, "volume": 728099.0}, {"date": "2023-12-01", "close": 9.31, "volume": 394633.0}, {"date": "2023-12-04", "close": 9.67, "volume": 698358.0}, {"date": "2023-12-05", "close": 9.4, "volume": 402542.0}, {"date": "2023-12-06", "close": 9.62, "volume": 355328.0}, {"date": "2023-12-07", "close": 9.64, "volume": 240314.0}, {"date": "2023-12-08", "close": 9.79, "volume": 484133.0}, {"date": "2023-12-11", "close": 9.78, "volume": 306829.0}, {"date": "2023-12-12", "close": 9.52, "volume": 367894.0}, {"date": "2023-12-13", "close": 10.04, "volume": 720970.0}, {"date": "2023-12-14", "close": 9.88, "volume": 496174.0}, {"date": "2023-12-15", "close": 9.48, "volume": 724758.0}, {"date": "2023-12-18", "close": 9.88, "volume": 829484.0}, {"date": "2023-12-19", "close": 10.09, "volume": 397286.0}, {"date": "2023-12-20", "close": 10.01, "volume": 326076.0}, {"date": "2023-12-21", "close": 10.66, "volume": 349088.0}, {"date": "2023-12-22", "close": 10.57, "volume": 376407.0}, {"date": "2023-12-26", "close": 10.75, "volume": 259111.0}, {"date": "2023-12-27", "close": 10.95, "volume": 259655.0}, {"date": "2023-12-28", "close": 11.14, "volume": 284586.0}, {"date": "2023-12-29", "close": 11.2, "volume": 433112.0}, {"date": "2024-01-02", "close": 11.95, "volume": 566456.0}, {"date": "2024-01-03", "close": 11.6, "volume": 942529.0}, {"date": "2024-01-04", "close": 10.78, "volume": 583096.0}, {"date": "2024-01-05", "close": 10.54, "volume": 467523.0}, {"date": "2024-01-08", "close": 10.56, "volume": 378078.0}, {"date": "2024-01-09", "close": 10.0, "volume": 456928.0}, {"date": "2024-01-10", "close": 9.86, "volume": 378743.0}, {"date": "2024-01-11", "close": 9.94, "volume": 339492.0}, {"date": "2024-01-12", "close": 9.94, "volume": 289774.0}, {"date": "2024-01-16", "close": 9.74, "volume": 264252.0}, {"date": "2024-01-17", "close": 9.88, "volume": 375687.0}, {"date": "2024-01-18", "close": 9.83, "volume": 211669.0}, {"date": "2024-01-19", "close": 9.47, "volume": 287788.0}, {"date": "2024-01-22", "close": 9.77, "volume": 357922.0}, {"date": "2024-01-23", "close": 9.93, "volume": 220002.0}, {"date": "2024-01-24", "close": 9.56, "volume": 254141.0}, {"date": "2024-01-25", "close": 9.66, "volume": 180915.0}, {"date": "2024-01-26", "close": 9.71, "volume": 156643.0}, {"date": "2024-01-29", "close": 10.0, "volume": 180231.0}, {"date": "2024-01-30", "close": 9.69, "volume": 215133.0}, {"date": "2024-01-31", "close": 9.53, "volume": 390952.0}, {"date": "2024-02-01", "close": 9.53, "volume": 297530.0}, {"date": "2024-02-02", "close": 9.47, "volume": 185117.0}, {"date": "2024-02-05", "close": 9.3, "volume": 333816.0}, {"date": "2024-02-06", "close": 9.95, "volume": 580411.0}, {"date": "2024-02-07", "close": 9.87, "volume": 248154.0}, {"date": "2024-02-08", "close": 10.25, "volume": 379468.0}, {"date": "2024-02-09", "close": 10.8, "volume": 274537.0}, {"date": "2024-02-12", "close": 11.72, "volume": 597798.0}, {"date": "2024-02-13", "close": 11.51, "volume": 528769.0}, {"date": "2024-02-14", "close": 11.49, "volume": 237667.0}, {"date": "2024-02-15", "close": 11.1, "volume": 608816.0}, {"date": "2024-02-16", "close": 10.67, "volume": 902966.0}, {"date": "2024-02-20", "close": 11.49, "volume": 683275.0}, {"date": "2024-02-21", "close": 11.04, "volume": 369653.0}, {"date": "2024-02-22", "close": 11.12, "volume": 274539.0}, {"date": "2024-02-23", "close": 10.94, "volume": 183404.0}, {"date": "2024-02-26", "close": 11.27, "volume": 328410.0}, {"date": "2024-02-27", "close": 11.7, "volume": 325137.0}, {"date": "2024-02-28", "close": 10.94, "volume": 437283.0}, {"date": "2024-02-29", "close": 10.825, "volume": 221374.0}, {"date": "2024-03-01", "close": 10.95, "volume": 176033.0}, {"date": "2024-03-04", "close": 11.21, "volume": 204882.0}, {"date": "2024-03-05", "close": 11.09, "volume": 160577.0}, {"date": "2024-03-06", "close": 11.31, "volume": 290463.0}, {"date": "2024-03-07", "close": 11.39, "volume": 383542.0}, {"date": "2024-03-08", "close": 10.95, "volume": 298527.0}, {"date": "2024-03-11", "close": 10.54, "volume": 418663.0}, {"date": "2024-03-12", "close": 10.46, "volume": 278120.0}, {"date": "2024-03-13", "close": 10.58, "volume": 262560.0}, {"date": "2024-03-14", "close": 10.18, "volume": 272508.0}, {"date": "2024-03-15", "close": 10.49, "volume": 373994.0}, {"date": "2024-03-18", "close": 10.49, "volume": 418881.0}, {"date": "2024-03-19", "close": 10.65, "volume": 457903.0}, {"date": "2024-03-20", "close": 10.52, "volume": 2714652.0}, {"date": "2024-03-21", "close": 10.58, "volume": 939442.0}, {"date": "2024-03-22", "close": 11.5, "volume": 1285640.0}, {"date": "2024-03-25", "close": 12.0, "volume": 1046711.0}, {"date": "2024-03-26", "close": 12.58, "volume": 738221.0}, {"date": "2024-03-27", "close": 12.73, "volume": 530646.0}, {"date": "2024-03-28", "close": 13.23, "volume": 838708.0}, {"date": "2024-04-01", "close": 12.8, "volume": 458493.0}, {"date": "2024-04-02", "close": 12.38, "volume": 407843.0}, {"date": "2024-04-03", "close": 13.1, "volume": 299997.0}, {"date": "2024-04-04", "close": 13.15, "volume": 302346.0}, {"date": "2024-04-05", "close": 13.51, "volume": 299888.0}, {"date": "2024-04-08", "close": 13.21, "volume": 268790.0}, {"date": "2024-04-09", "close": 13.21, "volume": 264453.0}, {"date": "2024-04-10", "close": 12.93, "volume": 320981.0}, {"date": "2024-04-11", "close": 13.19, "volume": 412400.0}, {"date": "2024-04-12", "close": 12.65, "volume": 347933.0}, {"date": "2024-04-15", "close": 12.35, "volume": 445535.0}, {"date": "2024-04-16", "close": 12.3, "volume": 423875.0}, {"date": "2024-04-17", "close": 11.82, "volume": 498936.0}, {"date": "2024-04-18", "close": 10.85, "volume": 353384.0}, {"date": "2024-04-19", "close": 10.45, "volume": 681281.0}, {"date": "2024-04-22", "close": 10.6, "volume": 587408.0}, {"date": "2024-04-23", "close": 10.32, "volume": 661080.0}, {"date": "2024-04-24", "close": 10.27, "volume": 406228.0}, {"date": "2024-04-25", "close": 10.0, "volume": 449827.0}, {"date": "2024-04-26", "close": 10.53, "volume": 608714.0}, {"date": "2024-04-29", "close": 10.62, "volume": 360844.0}, {"date": "2024-04-30", "close": 10.19, "volume": 317493.0}, {"date": "2024-05-01", "close": 10.43, "volume": 376840.0}, {"date": "2024-05-02", "close": 10.64, "volume": 203235.0}, {"date": "2024-05-03", "close": 10.38, "volume": 280144.0}, {"date": "2024-05-06", "close": 10.49, "volume": 194654.0}, {"date": "2024-05-07", "close": 10.94, "volume": 262710.0}, {"date": "2024-05-08", "close": 10.32, "volume": 267782.0}, {"date": "2024-05-09", "close": 10.29, "volume": 226924.0}, {"date": "2024-05-10", "close": 11.6, "volume": 1125325.0}, {"date": "2024-05-13", "close": 12.07, "volume": 832176.0}, {"date": "2024-05-14", "close": 16.24, "volume": 2820478.0}, {"date": "2024-05-15", "close": 15.925, "volume": 1013789.0}, {"date": "2024-05-16", "close": 16.16, "volume": 512999.0}, {"date": "2024-05-17", "close": 16.76, "volume": 546507.0}, {"date": "2024-05-20", "close": 16.79, "volume": 332819.0}, {"date": "2024-05-21", "close": 16.49, "volume": 279299.0}, {"date": "2024-05-22", "close": 17.22, "volume": 341050.0}, {"date": "2024-05-23", "close": 17.5, "volume": 545275.0}, {"date": "2024-05-24", "close": 17.89, "volume": 249439.0}, {"date": "2024-05-28", "close": 18.56, "volume": 495027.0}, {"date": "2024-05-29", "close": 17.83, "volume": 602467.0}, {"date": "2024-05-30", "close": 17.84, "volume": 317244.0}, {"date": "2024-05-31", "close": 17.95, "volume": 947144.0}, {"date": "2024-06-03", "close": 17.03, "volume": 410252.0}, {"date": "2024-06-04", "close": 17.41, "volume": 250119.0}, {"date": "2024-06-05", "close": 17.92, "volume": 451908.0}, {"date": "2024-06-06", "close": 17.96, "volume": 314513.0}, {"date": "2024-06-07", "close": 18.17, "volume": 220423.0}, {"date": "2024-06-10", "close": 17.74, "volume": 222641.0}, {"date": "2024-06-11", "close": 18.09, "volume": 351994.0}, {"date": "2024-06-12", "close": 18.25, "volume": 263871.0}, {"date": "2024-06-13", "close": 17.94, "volume": 181687.0}, {"date": "2024-06-14", "close": 17.97, "volume": 397647.0}, {"date": "2024-06-17", "close": 17.69, "volume": 343367.0}, {"date": "2024-06-18", "close": 17.65, "volume": 178461.0}, {"date": "2024-06-20", "close": 19.93, "volume": 1207732.0}, {"date": "2024-06-21", "close": 21.0, "volume": 938821.0}, {"date": "2024-06-24", "close": 21.48, "volume": 647801.0}, {"date": "2024-06-25", "close": 21.64, "volume": 353625.0}, {"date": "2024-06-26", "close": 21.34, "volume": 297658.0}, {"date": "2024-06-27", "close": 21.0, "volume": 496005.0}, {"date": "2024-06-28", "close": 20.89, "volume": 680211.0}, {"date": "2024-07-01", "close": 21.05, "volume": 267503.0}, {"date": "2024-07-02", "close": 20.85, "volume": 355884.0}, {"date": "2024-07-03", "close": 21.605, "volume": 395827.0}, {"date": "2024-07-05", "close": 22.12, "volume": 291504.0}, {"date": "2024-07-08", "close": 22.46, "volume": 273095.0}, {"date": "2024-07-09", "close": 22.8, "volume": 553031.0}, {"date": "2024-07-10", "close": 23.06, "volume": 202270.0}, {"date": "2024-07-11", "close": 23.74, "volume": 356253.0}, {"date": "2024-07-12", "close": 23.61, "volume": 345954.0}, {"date": "2024-07-15", "close": 24.85, "volume": 406415.0}, {"date": "2024-07-16", "close": 24.82, "volume": 333863.0}, {"date": "2024-07-17", "close": 25.15, "volume": 384509.0}, {"date": "2024-07-18", "close": 24.59, "volume": 364806.0}, {"date": "2024-07-19", "close": 25.01, "volume": 319668.0}, {"date": "2024-07-22", "close": 25.28, "volume": 238628.0}, {"date": "2024-07-23", "close": 24.48, "volume": 298957.0}, {"date": "2024-07-24", "close": 23.87, "volume": 268554.0}, {"date": "2024-07-25", "close": 24.23, "volume": 226066.0}, {"date": "2024-07-26", "close": 24.44, "volume": 231051.0}, {"date": "2024-07-29", "close": 24.18, "volume": 363271.0}, {"date": "2024-07-30", "close": 24.02, "volume": 226401.0}, {"date": "2024-07-31", "close": 25.78, "volume": 574040.0}, {"date": "2024-08-01", "close": 24.55, "volume": 343794.0}, {"date": "2024-08-02", "close": 23.6, "volume": 367232.0}, {"date": "2024-08-05", "close": 22.79, "volume": 562128.0}, {"date": "2024-08-06", "close": 22.72, "volume": 550179.0}, {"date": "2024-08-07", "close": 21.98, "volume": 677076.0}, {"date": "2024-08-08", "close": 33.92, "volume": 4703851.0}, {"date": "2024-08-09", "close": 35.94, "volume": 1565346.0}, {"date": "2024-08-12", "close": 35.5, "volume": 1028022.0}, {"date": "2024-08-13", "close": 37.85, "volume": 1365152.0}, {"date": "2024-08-14", "close": 37.05, "volume": 504509.0}, {"date": "2024-08-15", "close": 38.92, "volume": 778448.0}, {"date": "2024-08-16", "close": 38.92, "volume": 455170.0}, {"date": "2024-08-19", "close": 39.48, "volume": 593209.0}, {"date": "2024-08-20", "close": 39.31, "volume": 316165.0}, {"date": "2024-08-21", "close": 40.08, "volume": 462738.0}, {"date": "2024-08-22", "close": 41.32, "volume": 826482.0}, {"date": "2024-08-23", "close": 42.7, "volume": 671274.0}, {"date": "2024-08-26", "close": 44.22, "volume": 735404.0}, {"date": "2024-08-27", "close": 43.4, "volume": 651957.0}, {"date": "2024-08-28", "close": 39.555, "volume": 1276687.0}, {"date": "2024-08-29", "close": 39.26, "volume": 613544.0}, {"date": "2024-08-30", "close": 40.46, "volume": 946827.0}, {"date": "2024-09-03", "close": 39.63, "volume": 369105.0}, {"date": "2024-09-04", "close": 39.29, "volume": 278142.0}, {"date": "2024-09-05", "close": 40.04, "volume": 339343.0}, {"date": "2024-09-06", "close": 37.98, "volume": 323100.0}, {"date": "2024-09-09", "close": 39.32, "volume": 277124.0}, {"date": "2024-09-10", "close": 41.06, "volume": 458121.0}, {"date": "2024-09-11", "close": 41.37, "volume": 310640.0}, {"date": "2024-09-12", "close": 42.07, "volume": 238445.0}, {"date": "2024-09-13", "close": 45.14, "volume": 614154.0}, {"date": "2024-09-16", "close": 43.97, "volume": 323976.0}, {"date": "2024-09-17", "close": 43.57, "volume": 178574.0}, {"date": "2024-09-18", "close": 45.33, "volume": 382616.0}, {"date": "2024-09-19", "close": 46.47, "volume": 342836.0}, {"date": "2024-09-20", "close": 45.02, "volume": 695703.0}, {"date": "2024-09-23", "close": 44.44, "volume": 282159.0}, {"date": "2024-09-24", "close": 45.91, "volume": 241128.0}, {"date": "2024-09-25", "close": 44.46, "volume": 263226.0}, {"date": "2024-09-26", "close": 44.23, "volume": 294637.0}, {"date": "2024-09-27", "close": 44.07, "volume": 187542.0}, {"date": "2024-09-30", "close": 44.96, "volume": 600708.0}, {"date": "2024-10-01", "close": 44.45, "volume": 276608.0}, {"date": "2024-10-02", "close": 45.88, "volume": 352041.0}, {"date": "2024-10-03", "close": 49.75, "volume": 1238044.0}, {"date": "2024-10-04", "close": 50.37, "volume": 792557.0}, {"date": "2024-10-07", "close": 50.64, "volume": 574316.0}, {"date": "2024-10-08", "close": 51.0, "volume": 399114.0}, {"date": "2024-10-09", "close": 50.99, "volume": 542797.0}, {"date": "2024-10-10", "close": 49.67, "volume": 588260.0}, {"date": "2024-10-11", "close": 50.71, "volume": 441482.0}, {"date": "2024-10-14", "close": 50.89, "volume": 387489.0}, {"date": "2024-10-15", "close": 53.49, "volume": 542108.0}, {"date": "2024-10-16", "close": 54.82, "volume": 525989.0}, {"date": "2024-10-17", "close": 56.41, "volume": 462719.0}, {"date": "2024-10-18", "close": 57.48, "volume": 558917.0}, {"date": "2024-10-21", "close": 56.42, "volume": 625923.0}, {"date": "2024-10-22", "close": 56.98, "volume": 425538.0}, {"date": "2024-10-23", "close": 54.22, "volume": 642031.0}, {"date": "2024-10-24", "close": 53.04, "volume": 438715.0}, {"date": "2024-10-25", "close": 50.6, "volume": 556357.0}, {"date": "2024-10-28", "close": 47.2, "volume": 1069506.0}, {"date": "2024-10-29", "close": 46.55, "volume": 594425.0}, {"date": "2024-10-30", "close": 44.42, "volume": 513134.0}, {"date": "2024-10-31", "close": 45.06, "volume": 442145.0}, {"date": "2024-11-01", "close": 45.64, "volume": 462988.0}, {"date": "2024-11-04", "close": 45.83, "volume": 364698.0}, {"date": "2024-11-05", "close": 45.8, "volume": 320528.0}, {"date": "2024-11-06", "close": 48.24, "volume": 400230.0}, {"date": "2024-11-07", "close": 49.91, "volume": 579013.0}, {"date": "2024-11-08", "close": 52.51, "volume": 467677.0}, {"date": "2024-11-11", "close": 52.02, "volume": 432563.0}, {"date": "2024-11-12", "close": 49.91, "volume": 725350.0}, {"date": "2024-11-13", "close": 51.8, "volume": 1059072.0}, {"date": "2024-11-14", "close": 42.86, "volume": 2463960.0}, {"date": "2024-11-15", "close": 39.01, "volume": 1347541.0}, {"date": "2024-11-18", "close": 37.97, "volume": 1102621.0}, {"date": "2024-11-19", "close": 39.7, "volume": 488857.0}, {"date": "2024-11-20", "close": 42.44, "volume": 585839.0}, {"date": "2024-11-21", "close": 43.88, "volume": 396181.0}, {"date": "2024-11-22", "close": 42.9, "volume": 330682.0}, {"date": "2024-11-25", "close": 42.06, "volume": 622403.0}, {"date": "2024-11-26", "close": 42.24, "volume": 254897.0}, {"date": "2024-11-27", "close": 42.47, "volume": 333311.0}, {"date": "2024-11-29", "close": 41.91, "volume": 191542.0}, {"date": "2024-12-02", "close": 41.86, "volume": 508222.0}, {"date": "2024-12-03", "close": 40.02, "volume": 384539.0}, {"date": "2024-12-04", "close": 38.08, "volume": 553149.0}, {"date": "2024-12-05", "close": 37.42, "volume": 528482.0}, {"date": "2024-12-06", "close": 39.32, "volume": 270924.0}, {"date": "2024-12-09", "close": 39.95, "volume": 314148.0}, {"date": "2024-12-10", "close": 37.77, "volume": 248845.0}, {"date": "2024-12-11", "close": 37.74, "volume": 266446.0}, {"date": "2024-12-12", "close": 36.4, "volume": 423267.0}, {"date": "2024-12-13", "close": 35.5, "volume": 271385.0}, {"date": "2024-12-16", "close": 36.64, "volume": 261918.0}, {"date": "2024-12-17", "close": 35.075, "volume": 337969.0}, {"date": "2024-12-18", "close": 34.08, "volume": 495174.0}, {"date": "2024-12-19", "close": 34.43, "volume": 479506.0}, {"date": "2024-12-20", "close": 34.22, "volume": 554342.0}, {"date": "2024-12-23", "close": 34.01, "volume": 220889.0}, {"date": "2024-12-24", "close": 33.83, "volume": 133621.0}, {"date": "2024-12-26", "close": 35.06, "volume": 194785.0}, {"date": "2024-12-27", "close": 33.5, "volume": 346988.0}, {"date": "2024-12-30", "close": 33.385, "volume": 262676.0}, {"date": "2024-12-31", "close": 33.55, "volume": 462922.0}, {"date": "2025-01-02", "close": 36.56, "volume": 466271.0}, {"date": "2025-01-03", "close": 36.34, "volume": 353000.0}, {"date": "2025-01-06", "close": 35.96, "volume": 256672.0}, {"date": "2025-01-07", "close": 36.02, "volume": 242943.0}, {"date": "2025-01-08", "close": 36.15, "volume": 216594.0}, {"date": "2025-01-10", "close": 36.67, "volume": 305233.0}, {"date": "2025-01-13", "close": 34.74, "volume": 357396.0}, {"date": "2025-01-14", "close": 33.53, "volume": 407794.0}, {"date": "2025-01-15", "close": 35.4, "volume": 278175.0}, {"date": "2025-01-16", "close": 33.46, "volume": 246588.0}, {"date": "2025-01-17", "close": 33.85, "volume": 277666.0}, {"date": "2025-01-21", "close": 36.1, "volume": 243382.0}, {"date": "2025-01-22", "close": 34.55, "volume": 374273.0}, {"date": "2025-01-23", "close": 33.605, "volume": 379950.0}, {"date": "2025-01-24", "close": 33.37, "volume": 287385.0}, {"date": "2025-01-27", "close": 32.29, "volume": 295109.0}, {"date": "2025-01-28", "close": 32.7, "volume": 227750.0}, {"date": "2025-01-29", "close": 32.35, "volume": 223033.0}, {"date": "2025-01-30", "close": 31.69, "volume": 280330.0}, {"date": "2025-01-31", "close": 30.72, "volume": 819992.0}, {"date": "2025-02-03", "close": 29.83, "volume": 499617.0}, {"date": "2025-02-04", "close": 30.83, "volume": 343742.0}, {"date": "2025-02-05", "close": 30.89, "volume": 213921.0}, {"date": "2025-02-06", "close": 31.04, "volume": 330088.0}, {"date": "2025-02-07", "close": 31.01, "volume": 255320.0}, {"date": "2025-02-10", "close": 32.0, "volume": 269826.0}, {"date": "2025-02-11", "close": 31.75, "volume": 567660.0}, {"date": "2025-02-12", "close": 29.94, "volume": 342610.0}, {"date": "2025-02-13", "close": 31.91, "volume": 268068.0}, {"date": "2025-02-14", "close": 30.42, "volume": 334302.0}, {"date": "2025-02-18", "close": 30.57, "volume": 356764.0}, {"date": "2025-02-19", "close": 30.26, "volume": 274398.0}, {"date": "2025-02-20", "close": 30.13, "volume": 184482.0}, {"date": "2025-02-21", "close": 28.95, "volume": 584867.0}, {"date": "2025-02-24", "close": 27.57, "volume": 445621.0}, {"date": "2025-02-25", "close": 27.66, "volume": 308931.0}, {"date": "2025-02-26", "close": 28.29, "volume": 212848.0}, {"date": "2025-02-27", "close": 27.56, "volume": 213255.0}, {"date": "2025-02-28", "close": 28.08, "volume": 200504.0}, {"date": "2025-03-03", "close": 25.63, "volume": 554655.0}, {"date": "2025-03-04", "close": 26.11, "volume": 632993.0}, {"date": "2025-03-05", "close": 26.25, "volume": 202874.0}, {"date": "2025-03-06", "close": 24.71, "volume": 333694.0}, {"date": "2025-03-07", "close": 24.38, "volume": 334228.0}, {"date": "2025-03-10", "close": 22.22, "volume": 819267.0}, {"date": "2025-03-11", "close": 22.9, "volume": 708932.0}, {"date": "2025-03-12", "close": 22.56, "volume": 311359.0}, {"date": "2025-03-13", "close": 22.24, "volume": 324217.0}, {"date": "2025-03-14", "close": 23.01, "volume": 308705.0}, {"date": "2025-03-17", "close": 23.32, "volume": 1036561.0}, {"date": "2025-03-18", "close": 26.98, "volume": 2106372.0}, {"date": "2025-03-19", "close": 27.28, "volume": 989872.0}, {"date": "2025-03-20", "close": 28.09, "volume": 676013.0}, {"date": "2025-03-21", "close": 28.41, "volume": 625650.0}, {"date": "2025-03-24", "close": 30.0, "volume": 935872.0}, {"date": "2025-03-25", "close": 28.93, "volume": 431396.0}, {"date": "2025-03-26", "close": 27.65, "volume": 340430.0}, {"date": "2025-03-27", "close": 27.87, "volume": 403529.0}, {"date": "2025-03-28", "close": 26.21, "volume": 1695251.0}, {"date": "2025-03-31", "close": 26.6, "volume": 796219.0}, {"date": "2025-04-01", "close": 24.98, "volume": 1033829.0}, {"date": "2025-04-02", "close": 26.05, "volume": 672947.0}, {"date": "2025-04-03", "close": 24.06, "volume": 587162.0}, {"date": "2025-04-04", "close": 23.52, "volume": 520973.0}, {"date": "2025-04-07", "close": 23.09, "volume": 808322.0}, {"date": "2025-04-08", "close": 22.2, "volume": 552455.0}, {"date": "2025-04-09", "close": 24.91, "volume": 967111.0}, {"date": "2025-04-10", "close": 23.475, "volume": 368811.0}, {"date": "2025-04-11", "close": 24.09, "volume": 255093.0}, {"date": "2025-04-14", "close": 24.4, "volume": 354630.0}, {"date": "2025-04-15", "close": 23.79, "volume": 326788.0}, {"date": "2025-04-16", "close": 23.35, "volume": 245645.0}, {"date": "2025-04-17", "close": 23.99, "volume": 199248.0}, {"date": "2025-04-21", "close": 23.24, "volume": 265454.0}, {"date": "2025-04-22", "close": 22.91, "volume": 409094.0}, {"date": "2025-04-23", "close": 23.83, "volume": 390864.0}, {"date": "2025-04-24", "close": 25.07, "volume": 274143.0}, {"date": "2025-04-25", "close": 25.55, "volume": 548539.0}, {"date": "2025-04-28", "close": 24.65, "volume": 479385.0}, {"date": "2025-04-29", "close": 24.67, "volume": 258935.0}, {"date": "2025-04-30", "close": 24.77, "volume": 286573.0}, {"date": "2025-05-01", "close": 25.0, "volume": 206134.0}, {"date": "2025-05-02", "close": 25.835, "volume": 524002.0}, {"date": "2025-05-05", "close": 24.73, "volume": 389373.0}, {"date": "2025-05-06", "close": 24.12, "volume": 380484.0}, {"date": "2025-05-07", "close": 24.59, "volume": 317896.0}, {"date": "2025-05-08", "close": 23.59, "volume": 1012097.0}, {"date": "2025-05-09", "close": 24.4, "volume": 1284543.0}, {"date": "2025-05-12", "close": 26.66, "volume": 699842.0}, {"date": "2025-05-13", "close": 26.27, "volume": 525976.0}, {"date": "2025-05-14", "close": 25.125, "volume": 513340.0}, {"date": "2025-05-15", "close": 25.62, "volume": 380336.0}, {"date": "2025-05-16", "close": 28.41, "volume": 638294.0}, {"date": "2025-05-19", "close": 28.3, "volume": 315026.0}, {"date": "2025-05-20", "close": 28.07, "volume": 246135.0}, {"date": "2025-05-21", "close": 26.73, "volume": 301365.0}, {"date": "2025-05-22", "close": 25.74, "volume": 507306.0}, {"date": "2025-05-23", "close": 25.9, "volume": 417482.0}, {"date": "2025-05-27", "close": 26.33, "volume": 494262.0}, {"date": "2025-05-28", "close": 25.92, "volume": 228687.0}, {"date": "2025-05-29", "close": 27.2, "volume": 384126.0}, {"date": "2025-05-30", "close": 28.11, "volume": 642462.0}, {"date": "2025-06-02", "close": 29.98, "volume": 781985.0}, {"date": "2025-06-03", "close": 29.34, "volume": 740490.0}, {"date": "2025-06-04", "close": 29.51, "volume": 329931.0}, {"date": "2025-06-05", "close": 28.72, "volume": 469521.0}, {"date": "2025-06-06", "close": 29.59, "volume": 333180.0}, {"date": "2025-06-09", "close": 30.15, "volume": 529026.0}, {"date": "2025-06-10", "close": 31.17, "volume": 532229.0}, {"date": "2025-06-11", "close": 31.61, "volume": 385419.0}, {"date": "2025-06-12", "close": 31.16, "volume": 343893.0}, {"date": "2025-06-13", "close": 30.31, "volume": 291171.0}, {"date": "2025-06-16", "close": 31.54, "volume": 350925.0}, {"date": "2025-06-17", "close": 30.41, "volume": 342826.0}, {"date": "2025-06-18", "close": 31.52, "volume": 282958.0}, {"date": "2025-06-20", "close": 30.66, "volume": 418707.0}, {"date": "2025-06-23", "close": 31.0, "volume": 343259.0}, {"date": "2025-06-24", "close": 31.71, "volume": 357553.0}, {"date": "2025-06-25", "close": 31.55, "volume": 297317.0}, {"date": "2025-06-26", "close": 31.35, "volume": 333132.0}, {"date": "2025-06-27", "close": 30.88, "volume": 463599.0}, {"date": "2025-06-30", "close": 30.54, "volume": 449940.0}, {"date": "2025-07-01", "close": 30.77, "volume": 458784.0}, {"date": "2025-07-02", "close": 30.57, "volume": 296987.0}, {"date": "2025-07-03", "close": 31.75, "volume": 257698.0}, {"date": "2025-07-07", "close": 31.36, "volume": 370441.0}, {"date": "2025-07-08", "close": 31.01, "volume": 316582.0}, {"date": "2025-07-09", "close": 31.66, "volume": 475977.0}, {"date": "2025-07-10", "close": 31.37, "volume": 208417.0}, {"date": "2025-07-11", "close": 34.93, "volume": 903690.0}, {"date": "2025-07-14", "close": 35.62, "volume": 694658.0}, {"date": "2025-07-15", "close": 34.37, "volume": 535092.0}, {"date": "2025-07-16", "close": 34.55, "volume": 380004.0}, {"date": "2025-07-17", "close": 36.14, "volume": 573944.0}, {"date": "2025-07-18", "close": 35.89, "volume": 482450.0}, {"date": "2025-07-21", "close": 37.08, "volume": 603702.0}, {"date": "2025-07-22", "close": 36.11, "volume": 488554.0}, {"date": "2025-07-23", "close": 36.95, "volume": 382652.0}, {"date": "2025-07-24", "close": 37.235, "volume": 302385.0}, {"date": "2025-07-25", "close": 36.19, "volume": 325480.0}, {"date": "2025-07-28", "close": 34.86, "volume": 547539.0}, {"date": "2025-07-29", "close": 34.53, "volume": 289543.0}, {"date": "2025-07-30", "close": 32.69, "volume": 455509.0}, {"date": "2025-07-31", "close": 31.76, "volume": 505572.0}, {"date": "2025-08-01", "close": 31.23, "volume": 530679.0}, {"date": "2025-08-04", "close": 33.42, "volume": 431959.0}, {"date": "2025-08-05", "close": 33.45, "volume": 296880.0}, {"date": "2025-08-06", "close": 33.02, "volume": 249416.0}, {"date": "2025-08-07", "close": 33.21, "volume": 310853.0}, {"date": "2025-08-08", "close": 34.43, "volume": 533415.0}, {"date": "2025-08-11", "close": 33.74, "volume": 1070233.0}, {"date": "2025-08-12", "close": 34.83, "volume": 2377739.0}, {"date": "2025-08-13", "close": 36.5, "volume": 1225859.0}, {"date": "2025-08-14", "close": 40.01, "volume": 1142875.0}, {"date": "2025-08-15", "close": 38.82, "volume": 881449.0}, {"date": "2025-08-18", "close": 38.32, "volume": 519640.0}, {"date": "2025-08-19", "close": 38.23, "volume": 606988.0}, {"date": "2025-08-20", "close": 38.23, "volume": 512769.0}, {"date": "2025-08-21", "close": 38.16, "volume": 383316.0}, {"date": "2025-08-22", "close": 39.12, "volume": 618825.0}, {"date": "2025-08-25", "close": 37.36, "volume": 604720.0}, {"date": "2025-08-26", "close": 38.57, "volume": 419180.0}, {"date": "2025-08-27", "close": 38.79, "volume": 404307.0}, {"date": "2025-08-28", "close": 38.99, "volume": 314022.0}, {"date": "2025-08-29", "close": 39.0, "volume": 349302.0}, {"date": "2025-09-02", "close": 37.72, "volume": 411325.0}, {"date": "2025-09-03", "close": 37.34, "volume": 437706.0}, {"date": "2025-09-04", "close": 36.2, "volume": 369918.0}, {"date": "2025-09-05", "close": 36.99, "volume": 355522.0}, {"date": "2025-09-08", "close": 39.77, "volume": 781744.0}, {"date": "2025-09-09", "close": 39.3, "volume": 475061.0}, {"date": "2025-09-10", "close": 38.87, "volume": 443623.0}, {"date": "2025-09-11", "close": 39.45, "volume": 382389.0}, {"date": "2025-09-12", "close": 39.42, "volume": 461418.0}, {"date": "2025-09-15", "close": 42.82, "volume": 1291111.0}, {"date": "2025-09-16", "close": 42.885, "volume": 831369.0}, {"date": "2025-09-17", "close": 43.15, "volume": 612151.0}, {"date": "2025-09-18", "close": 45.38, "volume": 890044.0}, {"date": "2025-09-19", "close": 44.34, "volume": 756598.0}, {"date": "2025-09-22", "close": 46.09, "volume": 651205.0}, {"date": "2025-09-23", "close": 48.85, "volume": 880405.0}, {"date": "2025-09-24", "close": 47.88, "volume": 496936.0}, {"date": "2025-09-25", "close": 46.15, "volume": 752246.0}, {"date": "2025-09-26", "close": 47.1, "volume": 1326594.0}, {"date": "2025-09-29", "close": 48.4, "volume": 1243783.0}, {"date": "2025-09-30", "close": 48.18, "volume": 820331.0}, {"date": "2025-10-01", "close": 48.37, "volume": 517228.0}, {"date": "2025-10-02", "close": 47.73, "volume": 505798.0}, {"date": "2025-10-03", "close": 45.43, "volume": 1235390.0}, {"date": "2025-10-06", "close": 42.16, "volume": 1820616.0}, {"date": "2025-10-07", "close": 41.895, "volume": 852296.0}, {"date": "2025-10-08", "close": 39.74, "volume": 1476837.0}, {"date": "2025-10-09", "close": 40.57, "volume": 1902866.0}, {"date": "2025-10-10", "close": 37.48, "volume": 1132468.0}, {"date": "2025-10-13", "close": 38.77, "volume": 706548.0}, {"date": "2025-10-14", "close": 39.36, "volume": 577147.0}, {"date": "2025-10-15", "close": 39.44, "volume": 587514.0}, {"date": "2025-10-16", "close": 37.92, "volume": 622590.0}, {"date": "2025-10-17", "close": 40.01, "volume": 811595.0}, {"date": "2025-10-20", "close": 42.13, "volume": 561632.0}, {"date": "2025-10-21", "close": 40.82, "volume": 423764.0}, {"date": "2025-10-22", "close": 38.89, "volume": 536368.0}, {"date": "2025-10-23", "close": 39.04, "volume": 258745.0}, {"date": "2025-10-24", "close": 38.52, "volume": 527511.0}, {"date": "2025-10-27", "close": 38.24, "volume": 437540.0}, {"date": "2025-10-28", "close": 38.15, "volume": 361009.0}, {"date": "2025-10-29", "close": 36.775, "volume": 747814.0}, {"date": "2025-10-30", "close": 37.56, "volume": 457556.0}, {"date": "2025-10-31", "close": 37.77, "volume": 497273.0}, {"date": "2025-11-03", "close": 35.96, "volume": 650840.0}, {"date": "2025-11-04", "close": 35.31, "volume": 589090.0}, {"date": "2025-11-05", "close": 35.42, "volume": 528358.0}, {"date": "2025-11-06", "close": 34.44, "volume": 517486.0}, {"date": "2025-11-07", "close": 33.93, "volume": 1162589.0}, {"date": "2025-11-10", "close": 34.14, "volume": 1579161.0}, {"date": "2025-11-11", "close": 38.74, "volume": 2162458.0}, {"date": "2025-11-12", "close": 38.44, "volume": 1047075.0}, {"date": "2025-11-13", "close": 37.89, "volume": 854878.0}, {"date": "2025-11-14", "close": 40.79, "volume": 771542.0}, {"date": "2025-11-17", "close": 40.29, "volume": 564542.0}, {"date": "2025-11-18", "close": 39.73, "volume": 496672.0}, {"date": "2025-11-19", "close": 39.6, "volume": 458596.0}, {"date": "2025-11-20", "close": 37.66, "volume": 615363.0}, {"date": "2025-11-21", "close": 38.91, "volume": 565535.0}, {"date": "2025-11-24", "close": 39.0, "volume": 322366.0}, {"date": "2025-11-25", "close": 41.02, "volume": 350403.0}, {"date": "2025-11-26", "close": 41.3, "volume": 310408.0}, {"date": "2025-11-28", "close": 41.78, "volume": 290454.0}, {"date": "2025-12-01", "close": 39.78, "volume": 311547.0}, {"date": "2025-12-02", "close": 40.17, "volume": 341264.0}, {"date": "2025-12-03", "close": 44.52, "volume": 875261.0}, {"date": "2025-12-04", "close": 46.77, "volume": 681485.0}, {"date": "2025-12-05", "close": 45.75, "volume": 503444.0}, {"date": "2025-12-08", "close": 47.47, "volume": 542796.0}, {"date": "2025-12-09", "close": 48.37, "volume": 512907.0}, {"date": "2025-12-10", "close": 50.2, "volume": 560130.0}, {"date": "2025-12-11", "close": 51.1, "volume": 805170.0}, {"date": "2025-12-12", "close": 47.06, "volume": 850445.0}, {"date": "2025-12-15", "close": 45.7, "volume": 669167.0}, {"date": "2025-12-16", "close": 44.77, "volume": 544931.0}, {"date": "2025-12-17", "close": 44.39, "volume": 529768.0}, {"date": "2025-12-18", "close": 44.56, "volume": 398331.0}, {"date": "2025-12-19", "close": 46.4, "volume": 665038.0}, {"date": "2025-12-22", "close": 49.38, "volume": 552241.0}, {"date": "2025-12-23", "close": 49.15, "volume": 341403.0}, {"date": "2025-12-24", "close": 50.16, "volume": 320887.0}, {"date": "2025-12-26", "close": 50.09, "volume": 443526.0}, {"date": "2025-12-29", "close": 50.76, "volume": 435241.0}, {"date": "2025-12-30", "close": 50.02, "volume": 458252.0}, {"date": "2025-12-31", "close": 49.0, "volume": 571541.0}, {"date": "2026-01-02", "close": 49.91, "volume": 625708.0}, {"date": "2026-01-05", "close": 54.8, "volume": 1394076.0}, {"date": "2026-01-06", "close": 53.5, "volume": 763629.0}, {"date": "2026-01-07", "close": 51.0, "volume": 919078.0}, {"date": "2026-01-08", "close": 51.04, "volume": 501328.0}, {"date": "2026-01-09", "close": 46.78, "volume": 842587.0}, {"date": "2026-01-12", "close": 47.84, "volume": 725871.0}, {"date": "2026-01-13", "close": 47.19, "volume": 534101.0}, {"date": "2026-01-14", "close": 48.16, "volume": 295830.0}, {"date": "2026-01-15", "close": 48.49, "volume": 318038.0}, {"date": "2026-01-16", "close": 47.9, "volume": 393764.0}, {"date": "2026-01-20", "close": 47.72, "volume": 453348.0}, {"date": "2026-01-21", "close": 47.12, "volume": 616031.0}, {"date": "2026-01-22", "close": 45.32, "volume": 395467.0}, {"date": "2026-01-23", "close": 44.47, "volume": 677393.0}, {"date": "2026-01-26", "close": 43.83, "volume": 385381.0}, {"date": "2026-01-27", "close": 42.98, "volume": 463290.0}, {"date": "2026-01-28", "close": 42.59, "volume": 471892.0}, {"date": "2026-01-29", "close": 41.93, "volume": 462274.0}, {"date": "2026-01-30", "close": 40.94, "volume": 407711.0}, {"date": "2026-02-02", "close": 44.9, "volume": 1397882.0}, {"date": "2026-02-03", "close": 47.19, "volume": 682249.0}, {"date": "2026-02-04", "close": 47.2, "volume": 635095.0}, {"date": "2026-02-05", "close": 46.06, "volume": 513616.0}, {"date": "2026-02-06", "close": 47.32, "volume": 512591.0}, {"date": "2026-02-09", "close": 47.46, "volume": 359048.0}, {"date": "2026-02-10", "close": 47.71, "volume": 298253.0}, {"date": "2026-02-11", "close": 48.66, "volume": 451852.0}, {"date": "2026-02-12", "close": 47.12, "volume": 459760.0}, {"date": "2026-02-13", "close": 47.69, "volume": 324251.0}, {"date": "2026-02-17", "close": 50.54, "volume": 512082.0}, {"date": "2026-02-18", "close": 49.87, "volume": 307905.0}, {"date": "2026-02-19", "close": 50.82, "volume": 298356.0}, {"date": "2026-02-20", "close": 52.0, "volume": 753726.0}, {"date": "2026-02-23", "close": 51.55, "volume": 574760.0}, {"date": "2026-02-24", "close": 52.78, "volume": 479275.0}, {"date": "2026-02-25", "close": 53.44, "volume": 396706.0}, {"date": "2026-02-26", "close": 53.99, "volume": 605867.0}, {"date": "2026-02-27", "close": 54.18, "volume": 913384.0}, {"date": "2026-03-02", "close": 53.59, "volume": 875193.0}, {"date": "2026-03-03", "close": 38.605, "volume": 3956757.0}, {"date": "2026-03-04", "close": 39.22, "volume": 2099006.0}, {"date": "2026-03-05", "close": 36.17, "volume": 2065507.0}, {"date": "2026-03-06", "close": 36.35, "volume": 1338470.0}, {"date": "2026-03-09", "close": 35.15, "volume": 1784530.0}, {"date": "2026-03-10", "close": 36.08, "volume": 927411.0}, {"date": "2026-03-11", "close": 36.94, "volume": 920986.0}, {"date": "2026-03-12", "close": 35.56, "volume": 1137872.0}, {"date": "2026-03-13", "close": 34.1, "volume": 1182437.0}, {"date": "2026-03-16", "close": 34.91, "volume": 525395.0}, {"date": "2026-03-17", "close": 35.23, "volume": 596973.0}, {"date": "2026-03-18", "close": 34.48, "volume": 588473.0}, {"date": "2026-03-19", "close": 34.41, "volume": 509312.0}, {"date": "2026-03-20", "close": 33.28, "volume": 1010114.0}, {"date": "2026-03-23", "close": 34.0, "volume": 645122.0}, {"date": "2026-03-24", "close": 35.2, "volume": 511601.0}, {"date": "2026-03-25", "close": 36.35, "volume": 523100.0}, {"date": "2026-03-26", "close": 35.38, "volume": 545544.0}, {"date": "2026-03-27", "close": 33.83, "volume": 758919.0}, {"date": "2026-03-30", "close": 33.3, "volume": 642080.0}, {"date": "2026-03-31", "close": 35.26, "volume": 591608.0}, {"date": "2026-04-01", "close": 35.43, "volume": 429177.0}, {"date": "2026-04-02", "close": 35.31, "volume": 344224.0}, {"date": "2026-04-06", "close": 35.13, "volume": 347059.0}, {"date": "2026-04-07", "close": 35.43, "volume": 364752.0}, {"date": "2026-04-08", "close": 36.73, "volume": 583018.0}, {"date": "2026-04-09", "close": 37.29, "volume": 267400.0}, {"date": "2026-04-10", "close": 35.93, "volume": 431845.0}, {"date": "2026-04-13", "close": 37.1, "volume": 402120.0}, {"date": "2026-04-14", "close": 37.9, "volume": 378174.0}, {"date": "2026-04-15", "close": 38.79, "volume": 372892.0}, {"date": "2026-04-16", "close": 40.65, "volume": 761086.0}, {"date": "2026-04-17", "close": 41.5, "volume": 777017.0}, {"date": "2026-04-20", "close": 40.5, "volume": 455625.0}, {"date": "2026-04-21", "close": 39.45, "volume": 527320.0}, {"date": "2026-04-22", "close": 39.14, "volume": 556791.0}, {"date": "2026-04-23", "close": 38.75, "volume": 490264.0}, {"date": "2026-04-24", "close": 39.7, "volume": 500063.0}, {"date": "2026-04-27", "close": 41.41, "volume": 638527.0}, {"date": "2026-04-28", "close": 40.48, "volume": 503965.0}, {"date": "2026-04-29", "close": 40.24, "volume": 476704.0}, {"date": "2026-04-30", "close": 40.53, "volume": 455465.0}, {"date": "2026-05-01", "close": 40.9, "volume": 469167.0}, {"date": "2026-05-04", "close": 40.2, "volume": 479178.0}, {"date": "2026-05-05", "close": 40.5, "volume": 442566.0}, {"date": "2026-05-06", "close": 40.27, "volume": 713024.0}, {"date": "2026-05-07", "close": 39.05, "volume": 431462.0}, {"date": "2026-05-08", "close": 38.23, "volume": 460394.0}, {"date": "2026-05-11", "close": 38.04, "volume": 1580977.0}, {"date": "2026-05-12", "close": 29.03, "volume": 5407585.0}, {"date": "2026-05-13", "close": 29.825, "volume": 1737105.0}, {"date": "2026-05-14", "close": 30.86, "volume": 1129452.0}, {"date": "2026-05-15", "close": 31.21, "volume": 1200328.0}, {"date": "2026-05-18", "close": 30.9, "volume": 746939.0}, {"date": "2026-05-19", "close": 30.68, "volume": 555056.0}, {"date": "2026-05-20", "close": 30.86, "volume": 508908.0}, {"date": "2026-05-21", "close": 32.96, "volume": 1541593.0}, {"date": "2026-05-22", "close": 33.0, "volume": 681737.0}, {"date": "2026-05-26", "close": 34.17, "volume": 994102.0}, {"date": "2026-05-27", "close": 34.43, "volume": 766566.0}, {"date": "2026-05-28", "close": 35.39, "volume": 583890.0}, {"date": "2026-05-29", "close": 35.21, "volume": 954304.0}, {"date": "2026-06-01", "close": 34.11, "volume": 525187.0}, {"date": "2026-06-02", "close": 32.86, "volume": 587921.0}, {"date": "2026-06-03", "close": 33.32, "volume": 806103.0}, {"date": "2026-06-04", "close": 34.69, "volume": 546757.0}, {"date": "2026-06-05", "close": 33.19, "volume": 649473.0}, {"date": "2026-06-08", "close": 33.1, "volume": 761935.0}, {"date": "2026-06-09", "close": 33.46, "volume": 891250.0}, {"date": "2026-06-10", "close": 35.9, "volume": 1281149.0}, {"date": "2026-06-11", "close": 37.65, "volume": 872729.0}, {"date": "2026-06-12", "close": 37.64, "volume": 740818.0}, {"date": "2026-06-15", "close": 38.93, "volume": 608737.0}, {"date": "2026-06-16", "close": 38.4, "volume": 374960.0}, {"date": "2026-06-17", "close": 41.94, "volume": 1227053.0}, {"date": "2026-06-18", "close": 42.87, "volume": 1071358.0}, {"date": "2026-06-22", "close": 42.41, "volume": 831169.0}, {"date": "2026-06-23", "close": 42.78, "volume": 1299396.0}, {"date": "2026-06-24", "close": 42.68, "volume": 793724.0}, {"date": "2026-06-25", "close": 41.5, "volume": 678111.0}, {"date": "2026-06-26", "close": 42.07, "volume": 1524208.0}, {"date": "2026-06-29", "close": 41.15, "volume": 483087.0}, {"date": "2026-06-30", "close": 42.47, "volume": 1065254.0}, {"date": "2026-07-01", "close": 43.0, "volume": 634833.0}, {"date": "2026-07-02", "close": 42.74, "volume": 492619.0}, {"date": "2026-07-06", "close": 44.93, "volume": 949421.0}, {"date": "2026-07-07", "close": 46.15, "volume": 802535.0}, {"date": "2026-07-08", "close": 45.07, "volume": 534030.0}, {"date": "2026-07-09", "close": 42.93, "volume": 540105.0}, {"date": "2026-07-10", "close": 42.48, "volume": 411359.0}, {"date": "2026-07-13", "close": 41.81, "volume": 289307.0}, {"date": "2026-07-14", "close": 41.37, "volume": 309095.0}, {"date": "2026-07-15", "close": 42.93, "volume": 501135.0}, {"date": "2026-07-16", "close": 44.88, "volume": 934505.0}, {"date": "2026-07-17", "close": 46.65, "volume": 827721.0}, {"date": "2026-07-20", "close": 44.45, "volume": 836731.0}, {"date": "2026-07-21", "close": 43.71, "volume": 759890.0}, {"date": "2026-07-22", "close": 42.83, "volume": 382762.0}, {"date": "2026-07-23", "close": 41.88, "volume": 366233.0}, {"date": "2026-07-24", "close": 38.45, "volume": 888661.0}, {"date": "2026-07-27", "close": 37.46, "volume": 516682.0}, {"date": "2026-07-28", "close": 39.32, "volume": 569628.0}, {"date": "2026-07-29", "close": 38.68, "volume": 362726.0}, {"date": "2026-07-30", "close": 38.94, "volume": 291055.0}, {"date": "2026-07-31", "close": 38.77, "volume": 261659.0}, {"date": "2026-08-03", "close": 39.09, "volume": 400523.0}, {"date": "2026-08-04", "close": 39.83, "volume": 368338.0}, {"date": "2026-08-05", "close": 39.41, "volume": 301807.0}, {"date": "2026-08-06", "close": 39.92, "volume": 333601.0}, {"date": "2026-08-07", "close": 40.44, "volume": 322856.0}], "refreshing": true}