{"ticker": "INSG", "overview": {"cik": "1022652", "ticker": "INSG", "name": "INSEEGO CORP.", "industry": "Communications Equipment, NEC", "country": "United States", "sic": "3669", "announcements": [{"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0001193125-26-410686", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-10-01", "title": "Form SCHEDULE 13D", "accession": "0001193125-26-410680", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "CURRENT REPORT", "accession": "0001683168-26-007512", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001683168-26-007408", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001683168-26-007407", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001683168-26-007406", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001683168-26-007405", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001683168-26-007179", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002551", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0000895345-26-000418", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001683168-26-007105", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001022652-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001683168-26-005989", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-22", "title": "Form SCHEDULE 13G", "accession": "0000906304-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002125", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001683168-26-005581", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001683168-26-005580", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001683168-26-005579", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001683168-26-005578", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "CURRENT REPORT", "accession": "0001683168-26-005023", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001022652-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001683168-26-003563", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001683168-26-003379", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001692", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "FORM ARS", "accession": "0001683168-26-003154", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "INSG", "has_prices": true, "as_of": "2026-08-07", "last": 5.51, "prev_close": 5.305, "change": 0.20500000000000007, "change_pct": 0.03864278982092367, "session_volume": 845766.0, "vwap_5": 5.944743392887385, "vwap_20": 6.610895544775401, "vwap_60": 9.893688579077505, "vwap_250": 12.06737516871743, "high_52w": 20.29, "low_52w": 5.305, "avg_volume_20": 387512.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000906304-26-000170", "src": "13DG", "ticker": "INSG", "cik": "1022652", "company": "INSEEGO CORP.", "company_raw": "INSEEGO CORP.", "who": "Inseego Corp.", "who_key": "INSEEGO CORP.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "INSEEGO CORP. moves to a 0.18% passive stake in INSG", "source_url": "https://www.sec.gov/Archives/edgar/data/1022652/0000906304-26-000170-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18163}, {"id": "0000950142-26-002789", "src": "INSIDERS", "ticker": "INSG", "cik": "1022652", "company": "INSEEGO CORP.", "company_raw": "INSEEGO CORP.", "who": "Brian Miller", "who_key": "Miller Brian", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on INSG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1749976/000095014226002789/0000950142-26-002789-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "0001683168-26-007953", "src": "INSIDERS", "ticker": "INSG", "cik": "1022652", "company": "INSEEGO CORP.", "company_raw": "INSEEGO CORP.", "who": "George Mulhern", "who_key": "Mulhern George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15998.250000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on INSG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2067163/000168316826007953/0001683168-26-007953-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "0001683168-26-007954", "src": "INSIDERS", "ticker": "INSG", "cik": "1022652", "company": "INSEEGO CORP.", "company_raw": "INSEEGO CORP.", "who": "Juho Sarvikas", "who_key": "Sarvikas Juho", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 15176.550000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on INSG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2050984/000168316826007954/0001683168-26-007954-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "0001683168-26-007956", "src": "INSIDERS", "ticker": "INSG", "cik": "1022652", "company": "INSEEGO CORP.", "company_raw": "INSEEGO CORP.", "who": "James Paul McClaskey", "who_key": "McClaskey James Paul", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1929.7500000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on INSG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1920558/000168316826007956/0001683168-26-007956-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "0001683168-26-007955", "src": "INSIDERS", "ticker": "INSG", "cik": "1022652", "company": "INSEEGO CORP.", "company_raw": "INSEEGO CORP.", "who": "Steven Gatoff", "who_key": "Gatoff Steven", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16068.800000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on INSG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1465929/000168316826007955/0001683168-26-007955-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "0001683168-26-007405", "src": "INSIDERS", "ticker": "INSG", "cik": "1022652", "company": "INSEEGO CORP.", "company_raw": "INSEEGO CORP.", "who": "Syed Nabeel Anwar Bukhari", "who_key": "Bukhari Syed Nabeel Anwar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on INSG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2095813/000168316826007405/0001683168-26-007405-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75763}, {"id": "0001683168-26-007406", "src": "INSIDERS", "ticker": "INSG", "cik": "1022652", "company": "INSEEGO CORP.", "company_raw": "INSEEGO CORP.", "who": "Stephen J. Bye", "who_key": "BYE STEPHEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on INSG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1602724/000168316826007406/0001683168-26-007406-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75763}, {"id": "0001683168-26-007407", "src": "INSIDERS", "ticker": "INSG", "cik": "1022652", "company": "INSEEGO CORP.", "company_raw": "INSEEGO CORP.", "who": "Christopher Harland", "who_key": "Harland Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on INSG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1790755/000168316826007407/0001683168-26-007407-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75763}, {"id": "0001683168-26-007408", "src": "INSIDERS", "ticker": "INSG", "cik": "1022652", "company": "INSEEGO CORP.", "company_raw": "INSEEGO CORP.", "who": "Jeffrey Tuder", "who_key": "TUDER JEFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on INSG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671976/000168316826007408/0001683168-26-007408-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75763}, {"id": "13DG-0000906304-26-000112", "src": "13DG", "ticker": "INSG", "cik": "1022652", "company": "INSEEGO CORP.", "company_raw": "INSEEGO CORP.", "who": "Inseego Corp.", "who_key": "INSEEGO CORP.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "INSEEGO CORP. takes a 6.13% passive stake in INSG", "source_url": "https://www.sec.gov/Archives/edgar/data/1022652/0000906304-26-000112-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149203}, {"id": "13DG-0002012383-26-001692", "src": "13DG", "ticker": "INSG", "cik": "1022652", "company": "INSEEGO CORP.", "company_raw": "INSEEGO CORP.", "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": "Communications Equipment, NEC", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in INSG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001692-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273043}], "recent_buys": [], "institutional": [{"id": "13DG-0000906304-26-000170", "src": "13DG", "ticker": "INSG", "cik": "1022652", "company": "INSEEGO CORP.", "company_raw": "INSEEGO CORP.", "who": "Inseego Corp.", "who_key": "INSEEGO CORP.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "INSEEGO CORP. moves to a 0.18% passive stake in INSG", "source_url": "https://www.sec.gov/Archives/edgar/data/1022652/0000906304-26-000170-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18163}, {"id": "13DG-0000906304-26-000112", "src": "13DG", "ticker": "INSG", "cik": "1022652", "company": "INSEEGO CORP.", "company_raw": "INSEEGO CORP.", "who": "Inseego Corp.", "who_key": "INSEEGO CORP.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "INSEEGO CORP. takes a 6.13% passive stake in INSG", "source_url": "https://www.sec.gov/Archives/edgar/data/1022652/0000906304-26-000112-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149203}, {"id": "13DG-0002012383-26-001692", "src": "13DG", "ticker": "INSG", "cik": "1022652", "company": "INSEEGO CORP.", "company_raw": "INSEEGO CORP.", "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": "Communications Equipment, NEC", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in INSG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001692-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273043}], "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": "Inseego Corp. - Common Stock", "new_value": "INSEEGO CORP.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001022652", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001022652", "applied": 1, "detected_at": "2026-10-25T10:20:11.033326"}]}, "key_people": [], "activity": [], "announcements": [{"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0001193125-26-410686", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-10-01", "title": "Form SCHEDULE 13D", "accession": "0001193125-26-410680", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "CURRENT REPORT", "accession": "0001683168-26-007512", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001683168-26-007408", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001683168-26-007407", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001683168-26-007406", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001683168-26-007405", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001683168-26-007179", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002551", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0000895345-26-000418", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001683168-26-007105", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001022652-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001683168-26-005989", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-22", "title": "Form SCHEDULE 13G", "accession": "0000906304-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002125", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001683168-26-005581", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001683168-26-005580", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001683168-26-005579", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001683168-26-005578", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "CURRENT REPORT", "accession": "0001683168-26-005023", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001022652-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001683168-26-003563", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001683168-26-003379", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001692", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "FORM ARS", "accession": "0001683168-26-003154", "price_sensitive": false}], "performance": {"ticker": "INSG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 22.9, "volume": 70971.0}, {"date": "2016-08-09", "close": 23.9, "volume": 49386.0}, {"date": "2016-08-10", "close": 23.8, "volume": 21409.0}, {"date": "2016-08-11", "close": 24.7, "volume": 60467.0}, {"date": "2016-08-12", "close": 25.5, "volume": 56942.0}, {"date": "2016-08-15", "close": 24.7, "volume": 89602.0}, {"date": "2016-08-16", "close": 26.1, "volume": 59400.0}, {"date": "2016-08-17", "close": 29.5, "volume": 75460.0}, {"date": "2016-08-18", "close": 31.8, "volume": 98272.0}, {"date": "2016-08-19", "close": 32.6, "volume": 139935.0}, {"date": "2016-08-22", "close": 37.3, "volume": 212714.0}, {"date": "2016-08-23", "close": 31.35, "volume": 231556.0}, {"date": "2016-08-24", "close": 31.2, "volume": 70475.0}, {"date": "2016-08-25", "close": 31.4, "volume": 42260.0}, {"date": "2016-08-26", "close": 31.2, "volume": 25759.0}, {"date": "2016-08-29", "close": 31.6, "volume": 29928.0}, {"date": "2016-08-30", "close": 33.0, "volume": 62050.0}, {"date": "2016-08-31", "close": 31.3, "volume": 23650.0}, {"date": "2016-09-01", "close": 31.3, "volume": 17540.0}, {"date": "2016-09-02", "close": 31.2, "volume": 31220.0}, {"date": "2016-09-06", "close": 33.9, "volume": 95841.0}, {"date": "2016-09-07", "close": 32.7, "volume": 69831.0}, {"date": "2016-09-08", "close": 32.6, "volume": 18069.0}, {"date": "2016-09-09", "close": 29.5, "volume": 50902.0}, {"date": "2016-09-12", "close": 31.9, "volume": 63965.0}, {"date": "2016-09-13", "close": 30.3, "volume": 39215.0}, {"date": "2016-09-14", "close": 30.0, "volume": 32505.0}, {"date": "2016-09-15", "close": 28.8, "volume": 79310.0}, {"date": "2016-09-16", "close": 29.9, "volume": 47745.0}, {"date": "2016-09-19", "close": 29.1, "volume": 26611.0}, {"date": "2016-09-20", "close": 29.2, "volume": 22025.0}, {"date": "2016-09-21", "close": 29.6, "volume": 60742.0}, {"date": "2016-09-22", "close": 30.5, "volume": 52051.0}, {"date": "2016-09-23", "close": 34.4, "volume": 361657.0}, {"date": "2016-09-26", "close": 32.8, "volume": 71380.0}, {"date": "2016-09-27", "close": 32.9, "volume": 24565.0}, {"date": "2016-09-28", "close": 32.5, "volume": 120631.0}, {"date": "2016-09-29", "close": 31.2, "volume": 72541.0}, {"date": "2016-09-30", "close": 31.3, "volume": 30808.0}, {"date": "2016-10-03", "close": 31.4, "volume": 31571.0}, {"date": "2016-10-04", "close": 30.9, "volume": 13073.0}, {"date": "2016-10-05", "close": 31.8, "volume": 19102.0}, {"date": "2016-10-06", "close": 30.9, "volume": 23306.0}, {"date": "2016-10-07", "close": 30.7, "volume": 24673.0}, {"date": "2016-10-10", "close": 30.3, "volume": 18522.0}, {"date": "2016-10-11", "close": 29.1, "volume": 34186.0}, {"date": "2016-10-12", "close": 27.8, "volume": 22373.0}, {"date": "2016-10-13", "close": 29.1, "volume": 20962.0}, {"date": "2016-10-14", "close": 29.4, "volume": 18150.0}, {"date": "2016-10-17", "close": 28.1, "volume": 21159.0}, {"date": "2016-10-18", "close": 28.4, "volume": 13558.0}, {"date": "2016-10-19", "close": 29.2, "volume": 14378.0}, {"date": "2016-10-20", "close": 28.3, "volume": 12097.0}, {"date": "2016-10-21", "close": 28.4, "volume": 3351.0}, {"date": "2016-10-24", "close": 28.0, "volume": 15011.0}, {"date": "2016-10-25", "close": 28.3, "volume": 9890.0}, {"date": "2016-10-26", "close": 28.7, "volume": 25882.0}, {"date": "2016-10-27", "close": 27.6, "volume": 24548.0}, {"date": "2016-10-28", "close": 26.2, "volume": 24949.0}, {"date": "2016-10-31", "close": 26.2, "volume": 87893.0}, {"date": "2016-11-01", "close": 26.25, "volume": 17209.0}, {"date": "2016-11-02", "close": 25.8, "volume": 22413.0}, {"date": "2016-11-03", "close": 24.7, "volume": 33329.0}, {"date": "2016-11-04", "close": 24.9, "volume": 43241.0}, {"date": "2016-11-07", "close": 25.2, "volume": 21168.0}, {"date": "2016-11-08", "close": 25.0, "volume": 15125.0}, {"date": "2016-11-09", "close": 25.3, "volume": 23458.0}, {"date": "2016-11-10", "close": 25.0, "volume": 9658.0}, {"date": "2016-11-11", "close": 25.1, "volume": 21245.0}, {"date": "2016-11-14", "close": 26.0, "volume": 58723.0}, {"date": "2016-11-15", "close": 25.2, "volume": 28820.0}, {"date": "2016-11-16", "close": 24.0, "volume": 31270.0}, {"date": "2016-11-17", "close": 23.8, "volume": 17119.0}, {"date": "2016-11-18", "close": 24.2, "volume": 24503.0}, {"date": "2016-11-21", "close": 23.9, "volume": 12898.0}, {"date": "2016-11-22", "close": 24.8, "volume": 31004.0}, {"date": "2016-11-23", "close": 25.1, "volume": 13674.0}, {"date": "2016-11-25", "close": 25.6, "volume": 4304.0}, {"date": "2016-11-28", "close": 24.6, "volume": 20348.0}, {"date": "2016-11-29", "close": 23.8, "volume": 22209.0}, {"date": "2016-11-30", "close": 23.0, "volume": 49200.0}, {"date": "2016-12-01", "close": 23.1, "volume": 50068.0}, {"date": "2016-12-02", "close": 24.3, "volume": 20640.0}, {"date": "2016-12-05", "close": 25.4, "volume": 7011.0}, {"date": "2016-12-06", "close": 26.4, "volume": 41074.0}, {"date": "2016-12-07", "close": 27.1, "volume": 23858.0}, {"date": "2016-12-08", "close": 27.1, "volume": 37605.0}, {"date": "2016-12-09", "close": 26.9, "volume": 21756.0}, {"date": "2016-12-12", "close": 26.3, "volume": 23521.0}, {"date": "2016-12-13", "close": 26.0, "volume": 17401.0}, {"date": "2016-12-14", "close": 25.3, "volume": 23934.0}, {"date": "2016-12-15", "close": 25.8, "volume": 24360.0}, {"date": "2016-12-16", "close": 25.6, "volume": 11882.0}, {"date": "2016-12-19", "close": 25.6, "volume": 13007.0}, {"date": "2016-12-20", "close": 25.6, "volume": 21325.0}, {"date": "2016-12-21", "close": 25.0, "volume": 34878.0}, {"date": "2016-12-22", "close": 24.8, "volume": 7542.0}, {"date": "2016-12-23", "close": 24.8, "volume": 4849.0}, {"date": "2016-12-27", "close": 25.4, "volume": 21861.0}, {"date": "2016-12-28", "close": 24.5, "volume": 15682.0}, {"date": "2016-12-29", "close": 24.5, "volume": 16417.0}, {"date": "2016-12-30", "close": 24.4, "volume": 16875.0}, {"date": "2017-01-03", "close": 25.0, "volume": 5693.0}, {"date": "2017-01-04", "close": 25.7, "volume": 15682.0}, {"date": "2017-01-05", "close": 25.8, "volume": 6523.0}, {"date": "2017-01-06", "close": 25.8, "volume": 11813.0}, {"date": "2017-01-09", "close": 27.7, "volume": 19780.0}, {"date": "2017-01-10", "close": 28.2, "volume": 20500.0}, {"date": "2017-01-11", "close": 31.3, "volume": 54949.0}, {"date": "2017-01-12", "close": 30.5, "volume": 34661.0}, {"date": "2017-01-13", "close": 28.7, "volume": 24463.0}, {"date": "2017-01-17", "close": 30.0, "volume": 24155.0}, {"date": "2017-01-18", "close": 29.8, "volume": 16422.0}, {"date": "2017-01-19", "close": 31.0, "volume": 15428.0}, {"date": "2017-01-20", "close": 30.3, "volume": 10365.0}, {"date": "2017-01-23", "close": 30.6, "volume": 5402.0}, {"date": "2017-01-24", "close": 30.5, "volume": 25414.0}, {"date": "2017-01-25", "close": 31.1, "volume": 29068.0}, {"date": "2017-01-26", "close": 31.2, "volume": 6412.0}, {"date": "2017-01-27", "close": 31.1, "volume": 7902.0}, {"date": "2017-01-30", "close": 30.6, "volume": 13552.0}, {"date": "2017-01-31", "close": 30.9, "volume": 6291.0}, {"date": "2017-02-01", "close": 31.0, "volume": 7433.0}, {"date": "2017-02-02", "close": 32.0, "volume": 16604.0}, {"date": "2017-02-03", "close": 31.7, "volume": 15247.0}, {"date": "2017-02-06", "close": 29.5, "volume": 20796.0}, {"date": "2017-02-07", "close": 29.55, "volume": 10872.0}, {"date": "2017-02-08", "close": 28.9, "volume": 14232.0}, {"date": "2017-02-09", "close": 29.1, "volume": 4765.0}, {"date": "2017-02-10", "close": 28.7, "volume": 5520.0}, {"date": "2017-02-13", "close": 28.4, "volume": 6277.0}, {"date": "2017-02-14", "close": 30.5, "volume": 11394.0}, {"date": "2017-02-15", "close": 29.4, "volume": 25025.0}, {"date": "2017-02-16", "close": 29.5, "volume": 5911.0}, {"date": "2017-02-17", "close": 29.2, "volume": 13394.0}, {"date": "2017-02-21", "close": 28.5, "volume": 13749.0}, {"date": "2017-02-22", "close": 29.2, "volume": 7503.0}, {"date": "2017-02-23", "close": 28.5, "volume": 6587.0}, {"date": "2017-02-24", "close": 29.2, "volume": 7629.0}, {"date": "2017-02-27", "close": 29.9, "volume": 10829.0}, {"date": "2017-02-28", "close": 28.8, "volume": 9254.0}, {"date": "2017-03-01", "close": 29.3, "volume": 8944.0}, {"date": "2017-03-02", "close": 28.2, "volume": 6089.0}, {"date": "2017-03-03", "close": 28.8, "volume": 4469.0}, {"date": "2017-03-06", "close": 28.4, "volume": 6178.0}, {"date": "2017-03-07", "close": 28.4, "volume": 6044.0}, {"date": "2017-03-08", "close": 28.4, "volume": 10476.0}, {"date": "2017-03-09", "close": 28.5, "volume": 14226.0}, {"date": "2017-03-10", "close": 23.9, "volume": 89831.0}, {"date": "2017-03-13", "close": 23.9, "volume": 26552.0}, {"date": "2017-03-14", "close": 23.0, "volume": 34769.0}, {"date": "2017-03-15", "close": 22.7, "volume": 23249.0}, {"date": "2017-03-16", "close": 21.4, "volume": 23282.0}, {"date": "2017-03-17", "close": 21.1, "volume": 22531.0}, {"date": "2017-03-20", "close": 21.8, "volume": 24605.0}, {"date": "2017-03-21", "close": 22.8, "volume": 19978.0}, {"date": "2017-03-22", "close": 21.5, "volume": 15672.0}, {"date": "2017-03-23", "close": 21.6, "volume": 9371.0}, {"date": "2017-03-24", "close": 21.9, "volume": 12217.0}, {"date": "2017-03-27", "close": 22.0, "volume": 11803.0}, {"date": "2017-03-28", "close": 21.8, "volume": 14609.0}, {"date": "2017-03-29", "close": 21.8, "volume": 6888.0}, {"date": "2017-03-30", "close": 21.8, "volume": 13265.0}, {"date": "2017-03-31", "close": 20.9, "volume": 14143.0}, {"date": "2017-04-03", "close": 23.6, "volume": 28698.0}, {"date": "2017-04-04", "close": 23.4, "volume": 10836.0}, {"date": "2017-04-05", "close": 22.2, "volume": 12113.0}, {"date": "2017-04-06", "close": 23.0, "volume": 9409.0}, {"date": "2017-04-07", "close": 22.3, "volume": 17495.0}, {"date": "2017-04-10", "close": 23.2, "volume": 12759.0}, {"date": "2017-04-11", "close": 22.7, "volume": 9486.0}, {"date": "2017-04-12", "close": 22.7, "volume": 9314.0}, {"date": "2017-04-13", "close": 22.3, "volume": 9077.0}, {"date": "2017-04-17", "close": 21.9, "volume": 10709.0}, {"date": "2017-04-18", "close": 21.1, "volume": 9323.0}, {"date": "2017-04-19", "close": 21.4, "volume": 6561.0}, {"date": "2017-04-20", "close": 21.2, "volume": 5592.0}, {"date": "2017-04-21", "close": 22.4, "volume": 11156.0}, {"date": "2017-04-24", "close": 21.9, "volume": 7075.0}, {"date": "2017-04-25", "close": 21.1, "volume": 8519.0}, {"date": "2017-04-26", "close": 21.9, "volume": 4555.0}, {"date": "2017-04-27", "close": 21.4, "volume": 8349.0}, {"date": "2017-04-28", "close": 21.4, "volume": 5648.0}, {"date": "2017-05-01", "close": 21.0, "volume": 6202.0}, {"date": "2017-05-02", "close": 21.1, "volume": 11514.0}, {"date": "2017-05-03", "close": 19.9, "volume": 12170.0}, {"date": "2017-05-04", "close": 17.9, "volume": 11986.0}, {"date": "2017-05-05", "close": 18.0, "volume": 10215.0}, {"date": "2017-05-08", "close": 18.3, "volume": 3531.0}, {"date": "2017-05-09", "close": 18.4, "volume": 14666.0}, {"date": "2017-05-10", "close": 18.3, "volume": 5965.0}, {"date": "2017-05-11", "close": 14.1, "volume": 70132.0}, {"date": "2017-05-12", "close": 13.0, "volume": 41120.0}, {"date": "2017-05-15", "close": 12.3, "volume": 37230.0}, {"date": "2017-05-16", "close": 11.0, "volume": 57240.0}, {"date": "2017-05-17", "close": 10.7, "volume": 32466.0}, {"date": "2017-05-18", "close": 10.3, "volume": 21176.0}, {"date": "2017-05-19", "close": 11.4, "volume": 136441.0}, {"date": "2017-05-22", "close": 11.7, "volume": 17870.0}, {"date": "2017-05-23", "close": 11.6, "volume": 15771.0}, {"date": "2017-05-24", "close": 10.9, "volume": 69823.0}, {"date": "2017-05-25", "close": 10.6, "volume": 20829.0}, {"date": "2017-05-26", "close": 9.92, "volume": 29691.0}, {"date": "2017-05-30", "close": 10.35, "volume": 18424.0}, {"date": "2017-05-31", "close": 10.2, "volume": 11876.0}, {"date": "2017-06-01", "close": 10.6, "volume": 16370.0}, {"date": "2017-06-02", "close": 10.7, "volume": 9361.0}, {"date": "2017-06-05", "close": 9.9, "volume": 25627.0}, {"date": "2017-06-06", "close": 9.4, "volume": 24018.0}, {"date": "2017-06-07", "close": 9.8, "volume": 13305.0}, {"date": "2017-06-08", "close": 11.3, "volume": 113691.0}, {"date": "2017-06-09", "close": 10.2, "volume": 39960.0}, {"date": "2017-06-12", "close": 9.8, "volume": 19717.0}, {"date": "2017-06-13", "close": 9.963, "volume": 16646.0}, {"date": "2017-06-14", "close": 9.422, "volume": 19424.0}, {"date": "2017-06-15", "close": 9.499, "volume": 67592.0}, {"date": "2017-06-16", "close": 10.6, "volume": 97990.0}, {"date": "2017-06-19", "close": 11.7, "volume": 78655.0}, {"date": "2017-06-20", "close": 11.25, "volume": 26970.0}, {"date": "2017-06-21", "close": 11.9, "volume": 28481.0}, {"date": "2017-06-22", "close": 12.2, "volume": 46642.0}, {"date": "2017-06-23", "close": 12.1, "volume": 12070.0}, {"date": "2017-06-26", "close": 13.1, "volume": 27462.0}, {"date": "2017-06-27", "close": 12.8, "volume": 14785.0}, {"date": "2017-06-28", "close": 12.0, "volume": 11751.0}, {"date": "2017-06-29", "close": 11.8, "volume": 15756.0}, {"date": "2017-06-30", "close": 12.5, "volume": 16269.0}, {"date": "2017-07-03", "close": 12.6, "volume": 2575.0}, {"date": "2017-07-05", "close": 12.1, "volume": 4471.0}, {"date": "2017-07-06", "close": 13.5, "volume": 42217.0}, {"date": "2017-07-07", "close": 14.1, "volume": 47365.0}, {"date": "2017-07-10", "close": 14.0, "volume": 22032.0}, {"date": "2017-07-11", "close": 13.6, "volume": 25835.0}, {"date": "2017-07-12", "close": 13.6, "volume": 12573.0}, {"date": "2017-07-13", "close": 13.3, "volume": 7472.0}, {"date": "2017-07-14", "close": 12.5, "volume": 19387.0}, {"date": "2017-07-17", "close": 12.3, "volume": 7256.0}, {"date": "2017-07-18", "close": 12.8, "volume": 18853.0}, {"date": "2017-07-19", "close": 13.6, "volume": 42194.0}, {"date": "2017-07-20", "close": 14.2, "volume": 48177.0}, {"date": "2017-07-21", "close": 14.5, "volume": 28313.0}, {"date": "2017-07-24", "close": 14.2, "volume": 25781.0}, {"date": "2017-07-25", "close": 14.0, "volume": 16291.0}, {"date": "2017-07-26", "close": 13.3, "volume": 14419.0}, {"date": "2017-07-27", "close": 12.8, "volume": 18022.0}, {"date": "2017-07-28", "close": 12.6, "volume": 7899.0}, {"date": "2017-07-31", "close": 11.8, "volume": 19842.0}, {"date": "2017-08-01", "close": 11.7, "volume": 7970.0}, {"date": "2017-08-02", "close": 11.2, "volume": 13969.0}, {"date": "2017-08-03", "close": 10.9, "volume": 14977.0}, {"date": "2017-08-04", "close": 11.4, "volume": 13279.0}, {"date": "2017-08-07", "close": 11.1, "volume": 24424.0}, {"date": "2017-08-08", "close": 11.5, "volume": 109450.0}, {"date": "2017-08-09", "close": 10.9, "volume": 25616.0}, {"date": "2017-08-10", "close": 11.3, "volume": 53109.0}, {"date": "2017-08-11", "close": 12.0, "volume": 42525.0}, {"date": "2017-08-14", "close": 11.7, "volume": 12222.0}, {"date": "2017-08-15", "close": 11.2, "volume": 19118.0}, {"date": "2017-08-16", "close": 11.3, "volume": 10955.0}, {"date": "2017-08-17", "close": 11.1, "volume": 19172.0}, {"date": "2017-08-18", "close": 10.8, "volume": 29031.0}, {"date": "2017-08-21", "close": 11.6, "volume": 13030.0}, {"date": "2017-08-22", "close": 11.7, "volume": 6825.0}, {"date": "2017-08-23", "close": 11.7, "volume": 12184.0}, {"date": "2017-08-24", "close": 11.6, "volume": 49206.0}, {"date": "2017-08-25", "close": 11.9, "volume": 8388.0}, {"date": "2017-08-28", "close": 12.8, "volume": 44905.0}, {"date": "2017-08-29", "close": 13.3, "volume": 32875.0}, {"date": "2017-08-30", "close": 13.5, "volume": 17508.0}, {"date": "2017-08-31", "close": 14.1, "volume": 27433.0}, {"date": "2017-09-01", "close": 13.5, "volume": 18533.0}, {"date": "2017-09-05", "close": 13.5, "volume": 9670.0}, {"date": "2017-09-06", "close": 12.8, "volume": 12067.0}, {"date": "2017-09-07", "close": 12.6, "volume": 10199.0}, {"date": "2017-09-08", "close": 12.6, "volume": 4820.0}, {"date": "2017-09-11", "close": 12.4, "volume": 6283.0}, {"date": "2017-09-12", "close": 12.7, "volume": 16943.0}, {"date": "2017-09-13", "close": 12.6, "volume": 17558.0}, {"date": "2017-09-14", "close": 12.4, "volume": 5614.0}, {"date": "2017-09-15", "close": 12.8, "volume": 14036.0}, {"date": "2017-09-18", "close": 13.0, "volume": 14291.0}, {"date": "2017-09-19", "close": 13.1, "volume": 14941.0}, {"date": "2017-09-20", "close": 15.3, "volume": 199165.0}, {"date": "2017-09-21", "close": 14.1, "volume": 37627.0}, {"date": "2017-09-22", "close": 14.1, "volume": 19647.0}, {"date": "2017-09-25", "close": 13.8, "volume": 7970.0}, {"date": "2017-09-26", "close": 15.1, "volume": 38607.0}, {"date": "2017-09-27", "close": 14.55, "volume": 17642.0}, {"date": "2017-09-28", "close": 14.4, "volume": 11369.0}, {"date": "2017-09-29", "close": 15.1, "volume": 31129.0}, {"date": "2017-10-02", "close": 14.8, "volume": 14950.0}, {"date": "2017-10-03", "close": 14.9, "volume": 8797.0}, {"date": "2017-10-04", "close": 15.1, "volume": 17095.0}, {"date": "2017-10-05", "close": 15.0, "volume": 61365.0}, {"date": "2017-10-06", "close": 15.0, "volume": 13803.0}, {"date": "2017-10-09", "close": 14.9, "volume": 56223.0}, {"date": "2017-10-10", "close": 14.2, "volume": 18598.0}, {"date": "2017-10-11", "close": 14.4, "volume": 17227.0}, {"date": "2017-10-12", "close": 14.1, "volume": 5333.0}, {"date": "2017-10-13", "close": 13.9, "volume": 19060.0}, {"date": "2017-10-16", "close": 13.6, "volume": 11731.0}, {"date": "2017-10-17", "close": 15.0, "volume": 125385.0}, {"date": "2017-10-18", "close": 15.6, "volume": 107871.0}, {"date": "2017-10-19", "close": 15.5, "volume": 23463.0}, {"date": "2017-10-20", "close": 15.2, "volume": 21911.0}, {"date": "2017-10-23", "close": 14.8, "volume": 18105.0}, {"date": "2017-10-24", "close": 14.9, "volume": 8099.0}, {"date": "2017-10-25", "close": 14.0, "volume": 16503.0}, {"date": "2017-10-26", "close": 14.0, "volume": 15909.0}, {"date": "2017-10-27", "close": 14.3, "volume": 4488.0}, {"date": "2017-10-30", "close": 14.9, "volume": 14873.0}, {"date": "2017-10-31", "close": 15.0, "volume": 10247.0}, {"date": "2017-11-01", "close": 15.3, "volume": 24638.0}, {"date": "2017-11-02", "close": 14.6, "volume": 21257.0}, {"date": "2017-11-03", "close": 14.2, "volume": 24740.0}, {"date": "2017-11-06", "close": 14.7, "volume": 14322.0}, {"date": "2017-11-07", "close": 13.6, "volume": 25831.0}, {"date": "2017-11-08", "close": 13.3, "volume": 25831.0}, {"date": "2017-11-09", "close": 13.4, "volume": 20071.0}, {"date": "2017-11-10", "close": 14.8, "volume": 16601.0}, {"date": "2017-11-13", "close": 14.4, "volume": 13154.0}, {"date": "2017-11-14", "close": 13.9, "volume": 16047.0}, {"date": "2017-11-15", "close": 14.2, "volume": 23037.0}, {"date": "2017-11-16", "close": 14.5, "volume": 69633.0}, {"date": "2017-11-17", "close": 14.8, "volume": 26429.0}, {"date": "2017-11-20", "close": 14.7, "volume": 14709.0}, {"date": "2017-11-21", "close": 14.9, "volume": 29476.0}, {"date": "2017-11-22", "close": 15.65, "volume": 38397.0}, {"date": "2017-11-24", "close": 17.2, "volume": 67473.0}, {"date": "2017-11-27", "close": 15.9, "volume": 29620.0}, {"date": "2017-11-28", "close": 17.9, "volume": 94296.0}, {"date": "2017-11-29", "close": 18.5, "volume": 37246.0}, {"date": "2017-11-30", "close": 18.4, "volume": 40095.0}, {"date": "2017-12-01", "close": 18.3, "volume": 46450.0}, {"date": "2017-12-04", "close": 18.2, "volume": 32011.0}, {"date": "2017-12-05", "close": 18.7, "volume": 19535.0}, {"date": "2017-12-06", "close": 18.15, "volume": 47783.0}, {"date": "2017-12-07", "close": 17.5, "volume": 33732.0}, {"date": "2017-12-08", "close": 18.0, "volume": 19514.0}, {"date": "2017-12-11", "close": 17.5, "volume": 24510.0}, {"date": "2017-12-12", "close": 17.4, "volume": 50243.0}, {"date": "2017-12-13", "close": 17.1, "volume": 17769.0}, {"date": "2017-12-14", "close": 16.7, "volume": 16341.0}, {"date": "2017-12-15", "close": 16.1, "volume": 15021.0}, {"date": "2017-12-18", "close": 15.8, "volume": 32258.0}, {"date": "2017-12-19", "close": 15.6, "volume": 48870.0}, {"date": "2017-12-20", "close": 15.4, "volume": 12182.0}, {"date": "2017-12-21", "close": 15.4, "volume": 15855.0}, {"date": "2017-12-22", "close": 15.5, "volume": 22339.0}, {"date": "2017-12-26", "close": 15.3, "volume": 38357.0}, {"date": "2017-12-27", "close": 16.9, "volume": 23750.0}, {"date": "2017-12-28", "close": 16.8, "volume": 53745.0}, {"date": "2017-12-29", "close": 16.1, "volume": 32335.0}, {"date": "2018-01-02", "close": 16.5, "volume": 9157.0}, {"date": "2018-01-03", "close": 16.0, "volume": 17632.0}, {"date": "2018-01-04", "close": 16.0, "volume": 14312.0}, {"date": "2018-01-05", "close": 16.0, "volume": 9390.0}, {"date": "2018-01-08", "close": 17.3, "volume": 26511.0}, {"date": "2018-01-09", "close": 16.3, "volume": 19797.0}, {"date": "2018-01-10", "close": 16.2, "volume": 16341.0}, {"date": "2018-01-11", "close": 16.9, "volume": 11114.0}, {"date": "2018-01-12", "close": 17.1, "volume": 10533.0}, {"date": "2018-01-16", "close": 16.8, "volume": 13321.0}, {"date": "2018-01-17", "close": 16.7, "volume": 7047.0}, {"date": "2018-01-18", "close": 16.7, "volume": 8964.0}, {"date": "2018-01-19", "close": 16.6, "volume": 13320.0}, {"date": "2018-01-22", "close": 18.9, "volume": 60911.0}, {"date": "2018-01-23", "close": 18.2, "volume": 48181.0}, {"date": "2018-01-24", "close": 17.3, "volume": 29532.0}, {"date": "2018-01-25", "close": 18.6, "volume": 35228.0}, {"date": "2018-01-26", "close": 20.3, "volume": 41633.0}, {"date": "2018-01-29", "close": 21.2, "volume": 145097.0}, {"date": "2018-01-30", "close": 21.6, "volume": 34953.0}, {"date": "2018-01-31", "close": 21.4, "volume": 16447.0}, {"date": "2018-02-01", "close": 21.4, "volume": 22376.0}, {"date": "2018-02-02", "close": 20.1, "volume": 24692.0}, {"date": "2018-02-05", "close": 19.2, "volume": 33186.0}, {"date": "2018-02-06", "close": 19.1, "volume": 19769.0}, {"date": "2018-02-07", "close": 19.2, "volume": 9354.0}, {"date": "2018-02-08", "close": 19.1, "volume": 17968.0}, {"date": "2018-02-09", "close": 18.3, "volume": 34067.0}, {"date": "2018-02-12", "close": 18.4, "volume": 10856.0}, {"date": "2018-02-13", "close": 18.4, "volume": 12646.0}, {"date": "2018-02-14", "close": 18.6, "volume": 13122.0}, {"date": "2018-02-15", "close": 19.3, "volume": 6103.0}, {"date": "2018-02-16", "close": 19.75, "volume": 16908.0}, {"date": "2018-02-20", "close": 19.7, "volume": 12486.0}, {"date": "2018-02-21", "close": 19.65, "volume": 7232.0}, {"date": "2018-02-22", "close": 19.7, "volume": 2783.0}, {"date": "2018-02-23", "close": 19.5, "volume": 9915.0}, {"date": "2018-02-26", "close": 19.4, "volume": 9137.0}, {"date": "2018-02-27", "close": 19.8, "volume": 6171.0}, {"date": "2018-02-28", "close": 18.7, "volume": 28898.0}, {"date": "2018-03-01", "close": 18.3, "volume": 8773.0}, {"date": "2018-03-02", "close": 18.9, "volume": 4704.0}, {"date": "2018-03-05", "close": 19.2, "volume": 8759.0}, {"date": "2018-03-06", "close": 19.0, "volume": 32709.0}, {"date": "2018-03-07", "close": 19.4, "volume": 23984.0}, {"date": "2018-03-08", "close": 20.6, "volume": 47439.0}, {"date": "2018-03-09", "close": 22.5, "volume": 76360.0}, {"date": "2018-03-12", "close": 22.0, "volume": 38742.0}, {"date": "2018-03-13", "close": 20.6, "volume": 51993.0}, {"date": "2018-03-14", "close": 20.0, "volume": 41872.0}, {"date": "2018-03-15", "close": 19.6, "volume": 28625.0}, {"date": "2018-03-16", "close": 18.2, "volume": 59362.0}, {"date": "2018-03-19", "close": 18.3, "volume": 28892.0}, {"date": "2018-03-20", "close": 19.3, "volume": 41497.0}, {"date": "2018-03-21", "close": 18.7, "volume": 11409.0}, {"date": "2018-03-22", "close": 19.4, "volume": 19246.0}, {"date": "2018-03-23", "close": 19.2, "volume": 15540.0}, {"date": "2018-03-26", "close": 19.3, "volume": 9355.0}, {"date": "2018-03-27", "close": 19.4, "volume": 6612.0}, {"date": "2018-03-28", "close": 18.0, "volume": 34686.0}, {"date": "2018-03-29", "close": 17.8, "volume": 13987.0}, {"date": "2018-04-02", "close": 17.2, "volume": 18397.0}, {"date": "2018-04-03", "close": 17.4, "volume": 11095.0}, {"date": "2018-04-04", "close": 17.5, "volume": 5167.0}, {"date": "2018-04-05", "close": 17.2, "volume": 7387.0}, {"date": "2018-04-06", "close": 17.4, "volume": 3484.0}, {"date": "2018-04-09", "close": 21.0, "volume": 225657.0}, {"date": "2018-04-10", "close": 20.4, "volume": 67750.0}, {"date": "2018-04-11", "close": 21.0, "volume": 47886.0}, {"date": "2018-04-12", "close": 21.5, "volume": 26126.0}, {"date": "2018-04-13", "close": 21.5, "volume": 26329.0}, {"date": "2018-04-16", "close": 21.0, "volume": 23668.0}, {"date": "2018-04-17", "close": 20.9, "volume": 11716.0}, {"date": "2018-04-18", "close": 20.9, "volume": 9325.0}, {"date": "2018-04-19", "close": 20.0, "volume": 21373.0}, {"date": "2018-04-20", "close": 21.2, "volume": 9792.0}, {"date": "2018-04-23", "close": 21.5, "volume": 16705.0}, {"date": "2018-04-24", "close": 20.9, "volume": 9551.0}, {"date": "2018-04-25", "close": 20.8, "volume": 10286.0}, {"date": "2018-04-26", "close": 21.4, "volume": 6698.0}, {"date": "2018-04-27", "close": 21.7, "volume": 18582.0}, {"date": "2018-04-30", "close": 21.4, "volume": 8657.0}, {"date": "2018-05-01", "close": 22.0, "volume": 6640.0}, {"date": "2018-05-02", "close": 21.9, "volume": 10162.0}, {"date": "2018-05-03", "close": 21.4, "volume": 5258.0}, {"date": "2018-05-04", "close": 21.3, "volume": 10498.0}, {"date": "2018-05-07", "close": 21.0, "volume": 10133.0}, {"date": "2018-05-08", "close": 20.9, "volume": 23495.0}, {"date": "2018-05-09", "close": 19.9, "volume": 41068.0}, {"date": "2018-05-10", "close": 20.4, "volume": 6021.0}, {"date": "2018-05-11", "close": 18.5, "volume": 41540.0}, {"date": "2018-05-14", "close": 17.8, "volume": 44391.0}, {"date": "2018-05-15", "close": 17.3, "volume": 41228.0}, {"date": "2018-05-16", "close": 18.0, "volume": 20324.0}, {"date": "2018-05-17", "close": 18.1, "volume": 12720.0}, {"date": "2018-05-18", "close": 18.1, "volume": 15509.0}, {"date": "2018-05-21", "close": 18.1, "volume": 13652.0}, {"date": "2018-05-22", "close": 18.3, "volume": 13264.0}, {"date": "2018-05-23", "close": 18.4, "volume": 10041.0}, {"date": "2018-05-24", "close": 18.5, "volume": 9365.0}, {"date": "2018-05-25", "close": 18.6, "volume": 17380.0}, {"date": "2018-05-29", "close": 18.3, "volume": 6871.0}, {"date": "2018-05-30", "close": 18.3, "volume": 4891.0}, {"date": "2018-05-31", "close": 18.3, "volume": 2514.0}, {"date": "2018-06-01", "close": 18.1, "volume": 10686.0}, {"date": "2018-06-04", "close": 18.5, "volume": 32011.0}, {"date": "2018-06-05", "close": 19.3, "volume": 22158.0}, {"date": "2018-06-06", "close": 20.0, "volume": 30043.0}, {"date": "2018-06-07", "close": 19.8, "volume": 23875.0}, {"date": "2018-06-08", "close": 19.5, "volume": 12367.0}, {"date": "2018-06-11", "close": 20.0, "volume": 12989.0}, {"date": "2018-06-12", "close": 20.1, "volume": 14330.0}, {"date": "2018-06-13", "close": 20.2, "volume": 16151.0}, {"date": "2018-06-14", "close": 20.4, "volume": 6949.0}, {"date": "2018-06-15", "close": 20.5, "volume": 13595.0}, {"date": "2018-06-18", "close": 20.5, "volume": 10830.0}, {"date": "2018-06-19", "close": 20.8, "volume": 14747.0}, {"date": "2018-06-20", "close": 20.6, "volume": 13442.0}, {"date": "2018-06-21", "close": 21.3, "volume": 8894.0}, {"date": "2018-06-22", "close": 20.8, "volume": 32163.0}, {"date": "2018-06-25", "close": 20.4, "volume": 15108.0}, {"date": "2018-06-26", "close": 20.4, "volume": 6888.0}, {"date": "2018-06-27", "close": 20.0, "volume": 13906.0}, {"date": "2018-06-28", "close": 20.0, "volume": 3732.0}, {"date": "2018-06-29", "close": 20.1, "volume": 7092.0}, {"date": "2018-07-02", "close": 19.5, "volume": 14593.0}, {"date": "2018-07-03", "close": 19.4, "volume": 4249.0}, {"date": "2018-07-05", "close": 19.8, "volume": 8357.0}, {"date": "2018-07-06", "close": 19.9, "volume": 6473.0}, {"date": "2018-07-09", "close": 19.6, "volume": 7426.0}, {"date": "2018-07-10", "close": 19.2, "volume": 11821.0}, {"date": "2018-07-11", "close": 19.6, "volume": 8562.0}, {"date": "2018-07-12", "close": 19.6, "volume": 5355.0}, {"date": "2018-07-13", "close": 19.5, "volume": 3789.0}, {"date": "2018-07-16", "close": 19.55, "volume": 2682.0}, {"date": "2018-07-17", "close": 19.5, "volume": 4045.0}, {"date": "2018-07-18", "close": 19.4, "volume": 62470.0}, {"date": "2018-07-19", "close": 19.3, "volume": 3585.0}, {"date": "2018-07-20", "close": 19.8, "volume": 10737.0}, {"date": "2018-07-23", "close": 19.7, "volume": 6672.0}, {"date": "2018-07-24", "close": 19.2, "volume": 12350.0}, {"date": "2018-07-25", "close": 18.9, "volume": 4948.0}, {"date": "2018-07-26", "close": 19.0, "volume": 18561.0}, {"date": "2018-07-27", "close": 18.5, "volume": 15663.0}, {"date": "2018-07-30", "close": 18.0, "volume": 13673.0}, {"date": "2018-07-31", "close": 18.8, "volume": 13501.0}, {"date": "2018-08-01", "close": 19.0, "volume": 4003.0}, {"date": "2018-08-02", "close": 18.999, "volume": 7555.0}, {"date": "2018-08-03", "close": 19.4, "volume": 10707.0}, {"date": "2018-08-06", "close": 19.5, "volume": 8000.0}, {"date": "2018-08-07", "close": 20.5, "volume": 12970.0}, {"date": "2018-08-08", "close": 21.4, "volume": 54998.0}, {"date": "2018-08-09", "close": 24.2, "volume": 87629.0}, {"date": "2018-08-10", "close": 27.6, "volume": 68190.0}, {"date": "2018-08-13", "close": 26.0, "volume": 94916.0}, {"date": "2018-08-14", "close": 24.9, "volume": 60999.0}, {"date": "2018-08-15", "close": 23.7, "volume": 61353.0}, {"date": "2018-08-16", "close": 25.9, "volume": 101027.0}, {"date": "2018-08-17", "close": 25.2, "volume": 75483.0}, {"date": "2018-08-20", "close": 26.7, "volume": 112208.0}, {"date": "2018-08-21", "close": 26.2, "volume": 71675.0}, {"date": "2018-08-22", "close": 29.1, "volume": 92598.0}, {"date": "2018-08-23", "close": 30.9, "volume": 181581.0}, {"date": "2018-08-24", "close": 30.6, "volume": 86909.0}, {"date": "2018-08-27", "close": 32.4, "volume": 101056.0}, {"date": "2018-08-28", "close": 31.9, "volume": 82146.0}, {"date": "2018-08-29", "close": 33.1, "volume": 82107.0}, {"date": "2018-08-30", "close": 32.2, "volume": 66687.0}, {"date": "2018-08-31", "close": 31.3, "volume": 120750.0}, {"date": "2018-09-04", "close": 31.4, "volume": 77663.0}, {"date": "2018-09-05", "close": 32.8, "volume": 61710.0}, {"date": "2018-09-06", "close": 36.8, "volume": 649503.0}, {"date": "2018-09-07", "close": 38.0, "volume": 228153.0}, {"date": "2018-09-10", "close": 38.6, "volume": 149023.0}, {"date": "2018-09-11", "close": 39.6, "volume": 81990.0}, {"date": "2018-09-12", "close": 40.3, "volume": 149059.0}, {"date": "2018-09-13", "close": 42.2, "volume": 153276.0}, {"date": "2018-09-14", "close": 42.2, "volume": 137691.0}, {"date": "2018-09-17", "close": 43.5, "volume": 184209.0}, {"date": "2018-09-18", "close": 40.5, "volume": 266135.0}, {"date": "2018-09-19", "close": 39.6, "volume": 68094.0}, {"date": "2018-09-20", "close": 39.6, "volume": 50960.0}, {"date": "2018-09-21", "close": 40.9, "volume": 87611.0}, {"date": "2018-09-24", "close": 40.1, "volume": 86348.0}, {"date": "2018-09-25", "close": 39.7, "volume": 64430.0}, {"date": "2018-09-26", "close": 38.7, "volume": 45032.0}, {"date": "2018-09-27", "close": 39.8, "volume": 127031.0}, {"date": "2018-09-28", "close": 38.5, "volume": 35490.0}, {"date": "2018-10-01", "close": 39.6, "volume": 72095.0}, {"date": "2018-10-02", "close": 39.0, "volume": 33694.0}, {"date": "2018-10-03", "close": 38.8, "volume": 36682.0}, {"date": "2018-10-04", "close": 38.0, "volume": 103293.0}, {"date": "2018-10-05", "close": 36.7, "volume": 43059.0}, {"date": "2018-10-08", "close": 35.3, "volume": 51252.0}, {"date": "2018-10-09", "close": 35.2, "volume": 23745.0}, {"date": "2018-10-10", "close": 32.9, "volume": 79300.0}, {"date": "2018-10-11", "close": 33.7, "volume": 68119.0}, {"date": "2018-10-12", "close": 35.5, "volume": 45242.0}, {"date": "2018-10-15", "close": 35.7, "volume": 22537.0}, {"date": "2018-10-16", "close": 37.5, "volume": 25128.0}, {"date": "2018-10-17", "close": 38.1, "volume": 26860.0}, {"date": "2018-10-18", "close": 36.2, "volume": 44538.0}, {"date": "2018-10-19", "close": 35.4, "volume": 32728.0}, {"date": "2018-10-22", "close": 35.0, "volume": 30297.0}, {"date": "2018-10-23", "close": 34.8, "volume": 26021.0}, {"date": "2018-10-24", "close": 34.1, "volume": 31936.0}, {"date": "2018-10-25", "close": 35.5, "volume": 29219.0}, {"date": "2018-10-26", "close": 34.4, "volume": 51208.0}, {"date": "2018-10-29", "close": 34.1, "volume": 24321.0}, {"date": "2018-10-30", "close": 34.5, "volume": 11596.0}, {"date": "2018-10-31", "close": 35.3, "volume": 24273.0}, {"date": "2018-11-01", "close": 38.0, "volume": 40305.0}, {"date": "2018-11-02", "close": 37.5, "volume": 43686.0}, {"date": "2018-11-05", "close": 37.6, "volume": 21837.0}, {"date": "2018-11-06", "close": 38.3, "volume": 62754.0}, {"date": "2018-11-07", "close": 37.0, "volume": 117405.0}, {"date": "2018-11-08", "close": 40.0, "volume": 85518.0}, {"date": "2018-11-09", "close": 40.5, "volume": 63614.0}, {"date": "2018-11-12", "close": 38.4, "volume": 67334.0}, {"date": "2018-11-13", "close": 39.2, "volume": 29611.0}, {"date": "2018-11-14", "close": 37.8, "volume": 44398.0}, {"date": "2018-11-15", "close": 37.9, "volume": 23626.0}, {"date": "2018-11-16", "close": 37.5, "volume": 22286.0}, {"date": "2018-11-19", "close": 36.8, "volume": 35708.0}, {"date": "2018-11-20", "close": 35.6, "volume": 28393.0}, {"date": "2018-11-21", "close": 35.9, "volume": 18815.0}, {"date": "2018-11-23", "close": 35.7, "volume": 12965.0}, {"date": "2018-11-26", "close": 37.3, "volume": 27959.0}, {"date": "2018-11-27", "close": 37.2, "volume": 11471.0}, {"date": "2018-11-28", "close": 38.2, "volume": 26074.0}, {"date": "2018-11-29", "close": 38.6, "volume": 36085.0}, {"date": "2018-11-30", "close": 37.2, "volume": 35206.0}, {"date": "2018-12-03", "close": 38.6, "volume": 142635.0}, {"date": "2018-12-04", "close": 37.2, "volume": 97529.0}, {"date": "2018-12-06", "close": 39.0, "volume": 87745.0}, {"date": "2018-12-07", "close": 37.3, "volume": 50663.0}, {"date": "2018-12-10", "close": 37.6, "volume": 36502.0}, {"date": "2018-12-11", "close": 38.6, "volume": 123900.0}, {"date": "2018-12-12", "close": 37.5, "volume": 43482.0}, {"date": "2018-12-13", "close": 37.6, "volume": 31347.0}, {"date": "2018-12-14", "close": 37.1, "volume": 34756.0}, {"date": "2018-12-17", "close": 36.0, "volume": 51749.0}, {"date": "2018-12-18", "close": 36.6, "volume": 21450.0}, {"date": "2018-12-19", "close": 35.6, "volume": 39013.0}, {"date": "2018-12-20", "close": 37.0, "volume": 36554.0}, {"date": "2018-12-21", "close": 37.0, "volume": 61404.0}, {"date": "2018-12-24", "close": 36.5, "volume": 34366.0}, {"date": "2018-12-26", "close": 37.3, "volume": 49536.0}, {"date": "2018-12-27", "close": 38.5, "volume": 30337.0}, {"date": "2018-12-28", "close": 40.0, "volume": 95468.0}, {"date": "2018-12-31", "close": 41.5, "volume": 75787.0}, {"date": "2019-01-02", "close": 42.2, "volume": 115316.0}, {"date": "2019-01-03", "close": 42.0, "volume": 50216.0}, {"date": "2019-01-04", "close": 49.3, "volume": 264523.0}, {"date": "2019-01-07", "close": 51.6, "volume": 351157.0}, {"date": "2019-01-08", "close": 52.1, "volume": 151345.0}, {"date": "2019-01-09", "close": 50.8, "volume": 149409.0}, {"date": "2019-01-10", "close": 51.0, "volume": 140464.0}, {"date": "2019-01-11", "close": 55.6, "volume": 210981.0}, {"date": "2019-01-14", "close": 56.4, "volume": 138604.0}, {"date": "2019-01-15", "close": 57.6, "volume": 149671.0}, {"date": "2019-01-16", "close": 58.7, "volume": 151144.0}, {"date": "2019-01-17", "close": 54.9, "volume": 198543.0}, {"date": "2019-01-18", "close": 52.1, "volume": 193106.0}, {"date": "2019-01-22", "close": 51.1, "volume": 100521.0}, {"date": "2019-01-23", "close": 50.7, "volume": 57916.0}, {"date": "2019-01-24", "close": 52.5, "volume": 61854.0}, {"date": "2019-01-25", "close": 49.9, "volume": 160834.0}, {"date": "2019-01-28", "close": 52.0, "volume": 110597.0}, {"date": "2019-01-29", "close": 51.3, "volume": 58429.0}, {"date": "2019-01-30", "close": 51.9, "volume": 46703.0}, {"date": "2019-01-31", "close": 52.3, "volume": 63230.0}, {"date": "2019-02-01", "close": 51.4, "volume": 65751.0}, {"date": "2019-02-04", "close": 51.2, "volume": 50405.0}, {"date": "2019-02-05", "close": 51.5, "volume": 51930.0}, {"date": "2019-02-06", "close": 51.2, "volume": 34719.0}, {"date": "2019-02-07", "close": 50.5, "volume": 33592.0}, {"date": "2019-02-08", "close": 47.3, "volume": 161003.0}, {"date": "2019-02-11", "close": 48.1, "volume": 41981.0}, {"date": "2019-02-12", "close": 49.0, "volume": 48546.0}, {"date": "2019-02-13", "close": 48.4, "volume": 53073.0}, {"date": "2019-02-14", "close": 47.0, "volume": 41625.0}, {"date": "2019-02-15", "close": 49.5, "volume": 53634.0}, {"date": "2019-02-19", "close": 52.1, "volume": 83627.0}, {"date": "2019-02-20", "close": 52.2, "volume": 48780.0}, {"date": "2019-02-21", "close": 55.5, "volume": 117027.0}, {"date": "2019-02-22", "close": 56.4, "volume": 106526.0}, {"date": "2019-02-25", "close": 56.3, "volume": 126761.0}, {"date": "2019-02-26", "close": 55.3, "volume": 68503.0}, {"date": "2019-02-27", "close": 56.5, "volume": 39306.0}, {"date": "2019-02-28", "close": 53.4, "volume": 72223.0}, {"date": "2019-03-01", "close": 52.9, "volume": 62356.0}, {"date": "2019-03-04", "close": 51.8, "volume": 80781.0}, {"date": "2019-03-05", "close": 52.9, "volume": 45911.0}, {"date": "2019-03-06", "close": 51.4, "volume": 87467.0}, {"date": "2019-03-07", "close": 48.5, "volume": 93850.0}, {"date": "2019-03-08", "close": 51.7, "volume": 177846.0}, {"date": "2019-03-11", "close": 50.0, "volume": 101229.0}, {"date": "2019-03-12", "close": 50.6, "volume": 110142.0}, {"date": "2019-03-13", "close": 49.6, "volume": 61062.0}, {"date": "2019-03-14", "close": 48.7, "volume": 60851.0}, {"date": "2019-03-15", "close": 47.8, "volume": 98671.0}, {"date": "2019-03-18", "close": 50.3, "volume": 88536.0}, {"date": "2019-03-19", "close": 49.0, "volume": 55530.0}, {"date": "2019-03-20", "close": 50.6, "volume": 74814.0}, {"date": "2019-03-21", "close": 52.2, "volume": 53969.0}, {"date": "2019-03-22", "close": 49.7, "volume": 91816.0}, {"date": "2019-03-25", "close": 48.0, "volume": 108613.0}, {"date": "2019-03-26", "close": 48.1, "volume": 44061.0}, {"date": "2019-03-27", "close": 47.6, "volume": 63321.0}, {"date": "2019-03-28", "close": 47.4, "volume": 26695.0}, {"date": "2019-03-29", "close": 47.2, "volume": 55800.0}, {"date": "2019-04-01", "close": 47.0, "volume": 45162.0}, {"date": "2019-04-02", "close": 47.5, "volume": 49617.0}, {"date": "2019-04-03", "close": 50.7, "volume": 143584.0}, {"date": "2019-04-04", "close": 49.1, "volume": 119270.0}, {"date": "2019-04-05", "close": 47.3, "volume": 69106.0}, {"date": "2019-04-08", "close": 47.5, "volume": 52722.0}, {"date": "2019-04-09", "close": 46.8, "volume": 59755.0}, {"date": "2019-04-10", "close": 47.5, "volume": 29009.0}, {"date": "2019-04-11", "close": 47.2, "volume": 33118.0}, {"date": "2019-04-12", "close": 47.9, "volume": 119207.0}, {"date": "2019-04-15", "close": 47.0, "volume": 57145.0}, {"date": "2019-04-16", "close": 46.6, "volume": 70080.0}, {"date": "2019-04-17", "close": 44.8, "volume": 136051.0}, {"date": "2019-04-18", "close": 45.6, "volume": 51391.0}, {"date": "2019-04-22", "close": 45.4, "volume": 37668.0}, {"date": "2019-04-23", "close": 46.6, "volume": 50660.0}, {"date": "2019-04-24", "close": 45.5, "volume": 50715.0}, {"date": "2019-04-25", "close": 44.5, "volume": 50417.0}, {"date": "2019-04-26", "close": 45.4, "volume": 43286.0}, {"date": "2019-04-29", "close": 46.0, "volume": 44643.0}, {"date": "2019-04-30", "close": 45.7, "volume": 38664.0}, {"date": "2019-05-01", "close": 47.3, "volume": 60475.0}, {"date": "2019-05-02", "close": 47.7, "volume": 64176.0}, {"date": "2019-05-03", "close": 47.3, "volume": 36510.0}, {"date": "2019-05-06", "close": 48.1, "volume": 57753.0}, {"date": "2019-05-07", "close": 47.3, "volume": 49539.0}, {"date": "2019-05-08", "close": 45.4, "volume": 102656.0}, {"date": "2019-05-09", "close": 43.8, "volume": 125914.0}, {"date": "2019-05-10", "close": 44.4, "volume": 124234.0}, {"date": "2019-05-13", "close": 44.2, "volume": 82259.0}, {"date": "2019-05-14", "close": 47.4, "volume": 100516.0}, {"date": "2019-05-15", "close": 50.0, "volume": 120051.0}, {"date": "2019-05-16", "close": 49.7, "volume": 113037.0}, {"date": "2019-05-17", "close": 49.1, "volume": 75258.0}, {"date": "2019-05-20", "close": 48.5, "volume": 47755.0}, {"date": "2019-05-21", "close": 51.5, "volume": 166570.0}, {"date": "2019-05-22", "close": 54.5, "volume": 236824.0}, {"date": "2019-05-23", "close": 51.9, "volume": 105527.0}, {"date": "2019-05-24", "close": 52.8, "volume": 100513.0}, {"date": "2019-05-28", "close": 53.2, "volume": 98843.0}, {"date": "2019-05-29", "close": 50.4, "volume": 82628.0}, {"date": "2019-05-30", "close": 49.0, "volume": 82214.0}, {"date": "2019-05-31", "close": 48.4, "volume": 51165.0}, {"date": "2019-06-03", "close": 47.8, "volume": 68330.0}, {"date": "2019-06-04", "close": 47.1, "volume": 80143.0}, {"date": "2019-06-05", "close": 46.5, "volume": 64252.0}, {"date": "2019-06-06", "close": 46.3, "volume": 97085.0}, {"date": "2019-06-07", "close": 47.0, "volume": 74865.0}, {"date": "2019-06-10", "close": 47.2, "volume": 138243.0}, {"date": "2019-06-11", "close": 46.4, "volume": 67207.0}, {"date": "2019-06-12", "close": 46.5, "volume": 53603.0}, {"date": "2019-06-13", "close": 45.4, "volume": 81033.0}, {"date": "2019-06-14", "close": 45.3, "volume": 68121.0}, {"date": "2019-06-17", "close": 43.2, "volume": 149350.0}, {"date": "2019-06-18", "close": 44.0, "volume": 69179.0}, {"date": "2019-06-19", "close": 44.9, "volume": 44109.0}, {"date": "2019-06-20", "close": 45.6, "volume": 73808.0}, {"date": "2019-06-21", "close": 45.2, "volume": 71977.0}, {"date": "2019-06-24", "close": 45.1, "volume": 97018.0}, {"date": "2019-06-25", "close": 42.4, "volume": 91124.0}, {"date": "2019-06-26", "close": 42.9, "volume": 100899.0}, {"date": "2019-06-27", "close": 43.4, "volume": 73568.0}, {"date": "2019-06-28", "close": 47.9, "volume": 699990.0}, {"date": "2019-07-01", "close": 49.1, "volume": 165963.0}, {"date": "2019-07-02", "close": 47.7, "volume": 66221.0}, {"date": "2019-07-03", "close": 46.9, "volume": 34966.0}, {"date": "2019-07-05", "close": 48.7, "volume": 79966.0}, {"date": "2019-07-08", "close": 48.0, "volume": 45346.0}, {"date": "2019-07-09", "close": 47.4, "volume": 51566.0}, {"date": "2019-07-10", "close": 49.0, "volume": 865711.0}, {"date": "2019-07-11", "close": 51.0, "volume": 246141.0}, {"date": "2019-07-12", "close": 51.5, "volume": 87741.0}, {"date": "2019-07-15", "close": 51.9, "volume": 82498.0}, {"date": "2019-07-16", "close": 51.5, "volume": 77249.0}, {"date": "2019-07-17", "close": 50.4, "volume": 57535.0}, {"date": "2019-07-18", "close": 50.8, "volume": 212739.0}, {"date": "2019-07-19", "close": 51.3, "volume": 97105.0}, {"date": "2019-07-22", "close": 50.2, "volume": 132892.0}, {"date": "2019-07-23", "close": 49.3, "volume": 94869.0}, {"date": "2019-07-24", "close": 50.6, "volume": 96645.0}, {"date": "2019-07-25", "close": 50.9, "volume": 68532.0}, {"date": "2019-07-26", "close": 52.8, "volume": 118811.0}, {"date": "2019-07-29", "close": 51.5, "volume": 82790.0}, {"date": "2019-07-30", "close": 52.0, "volume": 67162.0}, {"date": "2019-07-31", "close": 52.0, "volume": 92814.0}, {"date": "2019-08-01", "close": 49.3, "volume": 119196.0}, {"date": "2019-08-02", "close": 46.0, "volume": 173095.0}, {"date": "2019-08-05", "close": 45.0, "volume": 152053.0}, {"date": "2019-08-06", "close": 46.3, "volume": 134876.0}, {"date": "2019-08-07", "close": 45.1, "volume": 317567.0}, {"date": "2019-08-08", "close": 44.5, "volume": 137940.0}, {"date": "2019-08-09", "close": 43.4, "volume": 201527.0}, {"date": "2019-08-12", "close": 41.0, "volume": 160893.0}, {"date": "2019-08-13", "close": 41.8, "volume": 163991.0}, {"date": "2019-08-14", "close": 40.6, "volume": 138564.0}, {"date": "2019-08-15", "close": 39.1, "volume": 128311.0}, {"date": "2019-08-16", "close": 40.4, "volume": 61408.0}, {"date": "2019-08-19", "close": 40.9, "volume": 71065.0}, {"date": "2019-08-20", "close": 41.2, "volume": 60200.0}, {"date": "2019-08-21", "close": 40.5, "volume": 74922.0}, {"date": "2019-08-22", "close": 39.1, "volume": 87308.0}, {"date": "2019-08-23", "close": 37.1, "volume": 105448.0}, {"date": "2019-08-26", "close": 38.3, "volume": 75294.0}, {"date": "2019-08-27", "close": 36.2, "volume": 63864.0}, {"date": "2019-08-28", "close": 38.3, "volume": 84475.0}, {"date": "2019-08-29", "close": 37.8, "volume": 65282.0}, {"date": "2019-08-30", "close": 44.4, "volume": 213822.0}, {"date": "2019-09-03", "close": 43.4, "volume": 158208.0}, {"date": "2019-09-04", "close": 42.1, "volume": 68181.0}, {"date": "2019-09-05", "close": 42.7, "volume": 56630.0}, {"date": "2019-09-06", "close": 43.8, "volume": 60222.0}, {"date": "2019-09-09", "close": 44.9, "volume": 76303.0}, {"date": "2019-09-10", "close": 47.7, "volume": 128912.0}, {"date": "2019-09-11", "close": 47.7, "volume": 121631.0}, {"date": "2019-09-12", "close": 49.0, "volume": 64254.0}, {"date": "2019-09-13", "close": 49.0, "volume": 118348.0}, {"date": "2019-09-16", "close": 49.6, "volume": 98082.0}, {"date": "2019-09-17", "close": 49.4, "volume": 62396.0}, {"date": "2019-09-18", "close": 49.9, "volume": 58860.0}, {"date": "2019-09-19", "close": 49.1, "volume": 102778.0}, {"date": "2019-09-20", "close": 49.9, "volume": 133444.0}, {"date": "2019-09-23", "close": 49.7, "volume": 74456.0}, {"date": "2019-09-24", "close": 50.5, "volume": 77835.0}, {"date": "2019-09-25", "close": 50.3, "volume": 105783.0}, {"date": "2019-09-26", "close": 50.3, "volume": 60433.0}, {"date": "2019-09-27", "close": 48.6, "volume": 83929.0}, {"date": "2019-09-30", "close": 48.0, "volume": 67032.0}, {"date": "2019-10-01", "close": 46.4, "volume": 85452.0}, {"date": "2019-10-02", "close": 46.5, "volume": 87371.0}, {"date": "2019-10-03", "close": 47.3, "volume": 76065.0}, {"date": "2019-10-04", "close": 47.8, "volume": 29558.0}, {"date": "2019-10-07", "close": 48.5, "volume": 53914.0}, {"date": "2019-10-08", "close": 48.2, "volume": 37693.0}, {"date": "2019-10-09", "close": 49.0, "volume": 77632.0}, {"date": "2019-10-10", "close": 49.8, "volume": 68018.0}, {"date": "2019-10-11", "close": 49.8, "volume": 70090.0}, {"date": "2019-10-14", "close": 49.8, "volume": 115170.0}, {"date": "2019-10-15", "close": 50.0, "volume": 67865.0}, {"date": "2019-10-16", "close": 49.4, "volume": 59588.0}, {"date": "2019-10-17", "close": 49.9, "volume": 70715.0}, {"date": "2019-10-18", "close": 52.0, "volume": 92842.0}, {"date": "2019-10-21", "close": 54.0, "volume": 220313.0}, {"date": "2019-10-22", "close": 57.1, "volume": 200746.0}, {"date": "2019-10-23", "close": 51.9, "volume": 199936.0}, {"date": "2019-10-24", "close": 52.7, "volume": 118863.0}, {"date": "2019-10-25", "close": 54.3, "volume": 89080.0}, {"date": "2019-10-28", "close": 57.1, "volume": 177213.0}, {"date": "2019-10-29", "close": 55.6, "volume": 86395.0}, {"date": "2019-10-30", "close": 58.0, "volume": 117884.0}, {"date": "2019-10-31", "close": 57.3, "volume": 123403.0}, {"date": "2019-11-01", "close": 55.6, "volume": 110726.0}, {"date": "2019-11-04", "close": 55.7, "volume": 156579.0}, {"date": "2019-11-05", "close": 53.9, "volume": 127149.0}, {"date": "2019-11-06", "close": 53.1, "volume": 137435.0}, {"date": "2019-11-07", "close": 47.6, "volume": 355038.0}, {"date": "2019-11-08", "close": 47.3, "volume": 156191.0}, {"date": "2019-11-11", "close": 46.4, "volume": 107190.0}, {"date": "2019-11-12", "close": 46.5, "volume": 115341.0}, {"date": "2019-11-13", "close": 45.8, "volume": 78051.0}, {"date": "2019-11-14", "close": 45.7, "volume": 66878.0}, {"date": "2019-11-15", "close": 47.3, "volume": 132438.0}, {"date": "2019-11-18", "close": 49.1, "volume": 78467.0}, {"date": "2019-11-19", "close": 50.25, "volume": 113953.0}, {"date": "2019-11-20", "close": 50.6, "volume": 166426.0}, {"date": "2019-11-21", "close": 49.7, "volume": 125919.0}, {"date": "2019-11-22", "close": 50.5, "volume": 79761.0}, {"date": "2019-11-25", "close": 55.4, "volume": 162030.0}, {"date": "2019-11-26", "close": 57.3, "volume": 240022.0}, {"date": "2019-11-27", "close": 60.7, "volume": 385050.0}, {"date": "2019-11-29", "close": 63.5, "volume": 224801.0}, {"date": "2019-12-02", "close": 66.3, "volume": 317204.0}, {"date": "2019-12-03", "close": 64.6, "volume": 222822.0}, {"date": "2019-12-04", "close": 67.4, "volume": 183315.0}, {"date": "2019-12-05", "close": 65.1, "volume": 330566.0}, {"date": "2019-12-06", "close": 69.4, "volume": 223379.0}, {"date": "2019-12-09", "close": 68.7, "volume": 256149.0}, {"date": "2019-12-10", "close": 72.5, "volume": 255492.0}, {"date": "2019-12-11", "close": 74.3, "volume": 310920.0}, {"date": "2019-12-12", "close": 74.4, "volume": 294964.0}, {"date": "2019-12-13", "close": 72.8, "volume": 174629.0}, {"date": "2019-12-16", "close": 66.8, "volume": 369937.0}, {"date": "2019-12-17", "close": 70.1, "volume": 144447.0}, {"date": "2019-12-18", "close": 71.1, "volume": 135749.0}, {"date": "2019-12-19", "close": 70.0, "volume": 175530.0}, {"date": "2019-12-20", "close": 72.5, "volume": 209409.0}, {"date": "2019-12-23", "close": 71.3, "volume": 108229.0}, {"date": "2019-12-24", "close": 70.1, "volume": 57755.0}, {"date": "2019-12-26", "close": 72.1, "volume": 114341.0}, {"date": "2019-12-27", "close": 71.1, "volume": 136273.0}, {"date": "2019-12-30", "close": 74.8, "volume": 210776.0}, {"date": "2019-12-31", "close": 73.3, "volume": 221903.0}, {"date": "2020-01-02", "close": 74.3, "volume": 132097.0}, {"date": "2020-01-03", "close": 74.1, "volume": 91632.0}, {"date": "2020-01-06", "close": 82.9, "volume": 397210.0}, {"date": "2020-01-07", "close": 87.2, "volume": 427133.0}, {"date": "2020-01-08", "close": 81.2, "volume": 371478.0}, {"date": "2020-01-09", "close": 75.3, "volume": 525240.0}, {"date": "2020-01-10", "close": 72.3, "volume": 257000.0}, {"date": "2020-01-13", "close": 75.7, "volume": 176432.0}, {"date": "2020-01-14", "close": 78.5, "volume": 159790.0}, {"date": "2020-01-15", "close": 82.0, "volume": 182073.0}, {"date": "2020-01-16", "close": 84.7, "volume": 185437.0}, {"date": "2020-01-17", "close": 91.5, "volume": 464722.0}, {"date": "2020-01-21", "close": 96.0, "volume": 403399.0}, {"date": "2020-01-22", "close": 94.0, "volume": 245909.0}, {"date": "2020-01-23", "close": 88.5, "volume": 321844.0}, {"date": "2020-01-24", "close": 86.5, "volume": 164061.0}, {"date": "2020-01-27", "close": 82.5, "volume": 207491.0}, {"date": "2020-01-28", "close": 84.05, "volume": 146037.0}, {"date": "2020-01-29", "close": 74.25, "volume": 554502.0}, {"date": "2020-01-30", "close": 69.6, "volume": 433510.0}, {"date": "2020-01-31", "close": 67.1, "volume": 209653.0}, {"date": "2020-02-03", "close": 70.3, "volume": 241668.0}, {"date": "2020-02-04", "close": 75.8, "volume": 245347.0}, {"date": "2020-02-05", "close": 77.0, "volume": 241894.0}, {"date": "2020-02-06", "close": 75.05, "volume": 178213.0}, {"date": "2020-02-07", "close": 73.5, "volume": 132048.0}, {"date": "2020-02-10", "close": 79.9, "volume": 236706.0}, {"date": "2020-02-11", "close": 83.8, "volume": 270703.0}, {"date": "2020-02-12", "close": 81.6, "volume": 301641.0}, {"date": "2020-02-13", "close": 83.1, "volume": 168336.0}, {"date": "2020-02-14", "close": 81.9, "volume": 120504.0}, {"date": "2020-02-18", "close": 85.65, "volume": 226551.0}, {"date": "2020-02-19", "close": 92.0, "volume": 284917.0}, {"date": "2020-02-20", "close": 91.2, "volume": 282610.0}, {"date": "2020-02-21", "close": 92.5, "volume": 218212.0}, {"date": "2020-02-24", "close": 85.2, "volume": 286577.0}, {"date": "2020-02-25", "close": 76.8, "volume": 275728.0}, {"date": "2020-02-26", "close": 73.3, "volume": 324270.0}, {"date": "2020-02-27", "close": 70.2, "volume": 413830.0}, {"date": "2020-02-28", "close": 69.4, "volume": 292104.0}, {"date": "2020-03-02", "close": 72.0, "volume": 370085.0}, {"date": "2020-03-03", "close": 66.1, "volume": 423222.0}, {"date": "2020-03-04", "close": 66.0, "volume": 194628.0}, {"date": "2020-03-05", "close": 61.7, "volume": 268240.0}, {"date": "2020-03-06", "close": 58.8, "volume": 350344.0}, {"date": "2020-03-09", "close": 51.1, "volume": 309241.0}, {"date": "2020-03-10", "close": 53.7, "volume": 307050.0}, {"date": "2020-03-11", "close": 49.3, "volume": 338770.0}, {"date": "2020-03-12", "close": 41.2, "volume": 510029.0}, {"date": "2020-03-13", "close": 48.2, "volume": 359393.0}, {"date": "2020-03-16", "close": 46.2, "volume": 329776.0}, {"date": "2020-03-17", "close": 55.6, "volume": 444092.0}, {"date": "2020-03-18", "close": 53.0, "volume": 402095.0}, {"date": "2020-03-19", "close": 55.5, "volume": 312313.0}, {"date": "2020-03-20", "close": 51.7, "volume": 333217.0}, {"date": "2020-03-23", "close": 51.5, "volume": 328884.0}, {"date": "2020-03-24", "close": 58.5, "volume": 438926.0}, {"date": "2020-03-25", "close": 62.4, "volume": 425029.0}, {"date": "2020-03-26", "close": 64.4, "volume": 265726.0}, {"date": "2020-03-27", "close": 60.7, "volume": 273614.0}, {"date": "2020-03-30", "close": 63.1, "volume": 255806.0}, {"date": "2020-03-31", "close": 62.3, "volume": 287847.0}, {"date": "2020-04-01", "close": 69.5, "volume": 794455.0}, {"date": "2020-04-02", "close": 68.5, "volume": 299066.0}, {"date": "2020-04-03", "close": 70.5, "volume": 209282.0}, {"date": "2020-04-06", "close": 76.0, "volume": 278968.0}, {"date": "2020-04-07", "close": 72.8, "volume": 297687.0}, {"date": "2020-04-08", "close": 86.4, "volume": 833694.0}, {"date": "2020-04-09", "close": 94.5, "volume": 656749.0}, {"date": "2020-04-13", "close": 103.8, "volume": 767981.0}, {"date": "2020-04-14", "close": 113.6, "volume": 1075120.0}, {"date": "2020-04-15", "close": 119.0, "volume": 623655.0}, {"date": "2020-04-16", "close": 123.3, "volume": 827310.0}, {"date": "2020-04-17", "close": 117.9, "volume": 657431.0}, {"date": "2020-04-20", "close": 120.55, "volume": 410908.0}, {"date": "2020-04-21", "close": 113.05, "volume": 511821.0}, {"date": "2020-04-22", "close": 124.7, "volume": 499517.0}, {"date": "2020-04-23", "close": 125.2, "volume": 607009.0}, {"date": "2020-04-24", "close": 128.3, "volume": 441308.0}, {"date": "2020-04-27", "close": 140.7, "volume": 544271.0}, {"date": "2020-04-28", "close": 139.4, "volume": 660365.0}, {"date": "2020-04-29", "close": 131.2, "volume": 619384.0}, {"date": "2020-04-30", "close": 119.5, "volume": 789492.0}, {"date": "2020-05-01", "close": 107.2, "volume": 665458.0}, {"date": "2020-05-04", "close": 114.7, "volume": 392646.0}, {"date": "2020-05-05", "close": 112.25, "volume": 378298.0}, {"date": "2020-05-06", "close": 117.0, "volume": 422192.0}, {"date": "2020-05-07", "close": 105.1, "volume": 1322742.0}, {"date": "2020-05-08", "close": 112.0, "volume": 688987.0}, {"date": "2020-05-11", "close": 111.9, "volume": 363436.0}, {"date": "2020-05-12", "close": 106.2, "volume": 434176.0}, {"date": "2020-05-13", "close": 99.2, "volume": 538916.0}, {"date": "2020-05-14", "close": 98.0, "volume": 477434.0}, {"date": "2020-05-15", "close": 97.6, "volume": 284229.0}, {"date": "2020-05-18", "close": 97.4, "volume": 607456.0}, {"date": "2020-05-19", "close": 98.7, "volume": 526463.0}, {"date": "2020-05-20", "close": 101.4, "volume": 436091.0}, {"date": "2020-05-21", "close": 98.4, "volume": 471664.0}, {"date": "2020-05-22", "close": 111.7, "volume": 819333.0}, {"date": "2020-05-26", "close": 110.3, "volume": 570267.0}, {"date": "2020-05-27", "close": 105.0, "volume": 515619.0}, {"date": "2020-05-28", "close": 100.9, "volume": 275603.0}, {"date": "2020-05-29", "close": 106.2, "volume": 387652.0}, {"date": "2020-06-01", "close": 107.6, "volume": 373757.0}, {"date": "2020-06-02", "close": 104.2, "volume": 261023.0}, {"date": "2020-06-03", "close": 100.2, "volume": 420337.0}, {"date": "2020-06-04", "close": 97.8, "volume": 429075.0}, {"date": "2020-06-05", "close": 99.6, "volume": 312107.0}, {"date": "2020-06-08", "close": 105.6, "volume": 395505.0}, {"date": "2020-06-09", "close": 100.2, "volume": 401028.0}, {"date": "2020-06-10", "close": 102.3, "volume": 248065.0}, {"date": "2020-06-11", "close": 92.4, "volume": 442382.0}, {"date": "2020-06-12", "close": 95.4, "volume": 236431.0}, {"date": "2020-06-15", "close": 99.5, "volume": 281400.0}, {"date": "2020-06-16", "close": 101.6, "volume": 346056.0}, {"date": "2020-06-17", "close": 103.5, "volume": 328563.0}, {"date": "2020-06-18", "close": 106.5, "volume": 286273.0}, {"date": "2020-06-19", "close": 109.6, "volume": 534850.0}, {"date": "2020-06-22", "close": 105.4, "volume": 313676.0}, {"date": "2020-06-23", "close": 104.8, "volume": 515113.0}, {"date": "2020-06-24", "close": 103.0, "volume": 326659.0}, {"date": "2020-06-25", "close": 110.1, "volume": 436835.0}, {"date": "2020-06-26", "close": 108.6, "volume": 722354.0}, {"date": "2020-06-29", "close": 117.6, "volume": 575864.0}, {"date": "2020-06-30", "close": 116.0, "volume": 447429.0}, {"date": "2020-07-01", "close": 114.9, "volume": 297488.0}, {"date": "2020-07-02", "close": 113.7, "volume": 306630.0}, {"date": "2020-07-06", "close": 114.3, "volume": 273511.0}, {"date": "2020-07-07", "close": 110.2, "volume": 287745.0}, {"date": "2020-07-08", "close": 112.4, "volume": 321360.0}, {"date": "2020-07-09", "close": 114.2, "volume": 350019.0}, {"date": "2020-07-10", "close": 112.4, "volume": 176805.0}, {"date": "2020-07-13", "close": 117.5, "volume": 651994.0}, {"date": "2020-07-14", "close": 112.5, "volume": 561953.0}, {"date": "2020-07-15", "close": 111.7, "volume": 230796.0}, {"date": "2020-07-16", "close": 109.8, "volume": 194555.0}, {"date": "2020-07-17", "close": 113.05, "volume": 249844.0}, {"date": "2020-07-20", "close": 114.5, "volume": 245906.0}, {"date": "2020-07-21", "close": 115.65, "volume": 215307.0}, {"date": "2020-07-22", "close": 109.6, "volume": 376211.0}, {"date": "2020-07-23", "close": 111.2, "volume": 271162.0}, {"date": "2020-07-24", "close": 108.1, "volume": 248508.0}, {"date": "2020-07-27", "close": 110.9, "volume": 180602.0}, {"date": "2020-07-28", "close": 123.1, "volume": 1263926.0}, {"date": "2020-07-29", "close": 137.2, "volume": 859691.0}, {"date": "2020-07-30", "close": 132.2, "volume": 452380.0}, {"date": "2020-07-31", "close": 134.8, "volume": 343463.0}, {"date": "2020-08-03", "close": 145.6, "volume": 610043.0}, {"date": "2020-08-04", "close": 145.4, "volume": 411634.0}, {"date": "2020-08-05", "close": 147.4, "volume": 541979.0}, {"date": "2020-08-06", "close": 122.8, "volume": 1375586.0}, {"date": "2020-08-07", "close": 120.8, "volume": 715490.0}, {"date": "2020-08-10", "close": 127.9, "volume": 664257.0}, {"date": "2020-08-11", "close": 121.3, "volume": 508173.0}, {"date": "2020-08-12", "close": 120.8, "volume": 349611.0}, {"date": "2020-08-13", "close": 122.7, "volume": 325758.0}, {"date": "2020-08-14", "close": 122.3, "volume": 193914.0}, {"date": "2020-08-17", "close": 121.5, "volume": 203363.0}, {"date": "2020-08-18", "close": 119.8, "volume": 216609.0}, {"date": "2020-08-19", "close": 117.9, "volume": 190140.0}, {"date": "2020-08-20", "close": 117.1, "volume": 261579.0}, {"date": "2020-08-21", "close": 112.6, "volume": 325911.0}, {"date": "2020-08-24", "close": 108.9, "volume": 356431.0}, {"date": "2020-08-25", "close": 109.1, "volume": 234349.0}, {"date": "2020-08-26", "close": 108.6, "volume": 193155.0}, {"date": "2020-08-27", "close": 110.2, "volume": 310988.0}, {"date": "2020-08-28", "close": 109.9, "volume": 173478.0}, {"date": "2020-08-31", "close": 114.8, "volume": 350891.0}, {"date": "2020-09-01", "close": 114.15, "volume": 187600.0}, {"date": "2020-09-02", "close": 116.8, "volume": 203631.0}, {"date": "2020-09-03", "close": 111.6, "volume": 324614.0}, {"date": "2020-09-04", "close": 106.6, "volume": 459681.0}, {"date": "2020-09-08", "close": 102.6, "volume": 194234.0}, {"date": "2020-09-09", "close": 108.0, "volume": 222249.0}, {"date": "2020-09-10", "close": 108.0, "volume": 192566.0}, {"date": "2020-09-11", "close": 109.3, "volume": 158379.0}, {"date": "2020-09-14", "close": 110.8, "volume": 136989.0}, {"date": "2020-09-15", "close": 109.8, "volume": 137926.0}, {"date": "2020-09-16", "close": 109.3, "volume": 144283.0}, {"date": "2020-09-17", "close": 107.5, "volume": 146782.0}, {"date": "2020-09-18", "close": 112.9, "volume": 283526.0}, {"date": "2020-09-21", "close": 110.4, "volume": 158135.0}, {"date": "2020-09-22", "close": 111.7, "volume": 174564.0}, {"date": "2020-09-23", "close": 106.8, "volume": 246819.0}, {"date": "2020-09-24", "close": 106.0, "volume": 129942.0}, {"date": "2020-09-25", "close": 111.2, "volume": 157016.0}, {"date": "2020-09-28", "close": 106.7, "volume": 344868.0}, {"date": "2020-09-29", "close": 104.0, "volume": 212026.0}, {"date": "2020-09-30", "close": 103.2, "volume": 187862.0}, {"date": "2020-10-01", "close": 103.2, "volume": 196188.0}, {"date": "2020-10-02", "close": 101.1, "volume": 148101.0}, {"date": "2020-10-05", "close": 100.6, "volume": 236950.0}, {"date": "2020-10-06", "close": 101.6, "volume": 168849.0}, {"date": "2020-10-07", "close": 101.0, "volume": 176409.0}, {"date": "2020-10-08", "close": 101.1, "volume": 154422.0}, {"date": "2020-10-09", "close": 103.0, "volume": 216104.0}, {"date": "2020-10-12", "close": 103.65, "volume": 135557.0}, {"date": "2020-10-13", "close": 102.55, "volume": 133952.0}, {"date": "2020-10-14", "close": 102.8, "volume": 142148.0}, {"date": "2020-10-15", "close": 103.7, "volume": 99703.0}, {"date": "2020-10-16", "close": 100.9, "volume": 103835.0}, {"date": "2020-10-19", "close": 101.3, "volume": 101128.0}, {"date": "2020-10-20", "close": 100.5, "volume": 108678.0}, {"date": "2020-10-21", "close": 98.8, "volume": 146528.0}, {"date": "2020-10-22", "close": 98.4, "volume": 149774.0}, {"date": "2020-10-23", "close": 97.6, "volume": 122612.0}, {"date": "2020-10-26", "close": 94.7, "volume": 183953.0}, {"date": "2020-10-27", "close": 93.1, "volume": 115749.0}, {"date": "2020-10-28", "close": 91.3, "volume": 191754.0}, {"date": "2020-10-29", "close": 91.3, "volume": 101509.0}, {"date": "2020-10-30", "close": 87.0, "volume": 171559.0}, {"date": "2020-11-02", "close": 83.8, "volume": 248260.0}, {"date": "2020-11-03", "close": 89.9, "volume": 203136.0}, {"date": "2020-11-04", "close": 88.8, "volume": 175746.0}, {"date": "2020-11-05", "close": 94.0, "volume": 386935.0}, {"date": "2020-11-06", "close": 93.9, "volume": 511138.0}, {"date": "2020-11-09", "close": 87.5, "volume": 433372.0}, {"date": "2020-11-10", "close": 84.5, "volume": 260892.0}, {"date": "2020-11-11", "close": 91.7, "volume": 223225.0}, {"date": "2020-11-12", "close": 93.7, "volume": 223947.0}, {"date": "2020-11-13", "close": 93.2, "volume": 143135.0}, {"date": "2020-11-16", "close": 97.25, "volume": 282744.0}, {"date": "2020-11-17", "close": 95.1, "volume": 158288.0}, {"date": "2020-11-18", "close": 93.4, "volume": 166543.0}, {"date": "2020-11-19", "close": 94.9, "volume": 127152.0}, {"date": "2020-11-20", "close": 94.1, "volume": 107700.0}, {"date": "2020-11-23", "close": 91.2, "volume": 212906.0}, {"date": "2020-11-24", "close": 91.9, "volume": 267947.0}, {"date": "2020-11-25", "close": 93.6, "volume": 151188.0}, {"date": "2020-11-27", "close": 95.6, "volume": 120852.0}, {"date": "2020-11-30", "close": 99.3, "volume": 241777.0}, {"date": "2020-12-01", "close": 101.2, "volume": 262752.0}, {"date": "2020-12-02", "close": 108.4, "volume": 355797.0}, {"date": "2020-12-03", "close": 108.6, "volume": 284253.0}, {"date": "2020-12-04", "close": 106.8, "volume": 178419.0}, {"date": "2020-12-07", "close": 110.7, "volume": 209520.0}, {"date": "2020-12-08", "close": 116.55, "volume": 223869.0}, {"date": "2020-12-09", "close": 112.4, "volume": 288913.0}, {"date": "2020-12-10", "close": 122.6, "volume": 573710.0}, {"date": "2020-12-11", "close": 137.55, "volume": 1665726.0}, {"date": "2020-12-14", "close": 151.6, "volume": 1985032.0}, {"date": "2020-12-15", "close": 148.4, "volume": 712901.0}, {"date": "2020-12-16", "close": 145.9, "volume": 606094.0}, {"date": "2020-12-17", "close": 140.6, "volume": 475209.0}, {"date": "2020-12-18", "close": 144.0, "volume": 439166.0}, {"date": "2020-12-21", "close": 144.2, "volume": 361435.0}, {"date": "2020-12-22", "close": 177.5, "volume": 1261494.0}, {"date": "2020-12-23", "close": 167.6, "volume": 668379.0}, {"date": "2020-12-24", "close": 168.1, "volume": 230156.0}, {"date": "2020-12-28", "close": 162.8, "volume": 363403.0}, {"date": "2020-12-29", "close": 155.9, "volume": 344736.0}, {"date": "2020-12-30", "close": 157.65, "volume": 172192.0}, {"date": "2020-12-31", "close": 154.7, "volume": 164799.0}, {"date": "2021-01-04", "close": 147.3, "volume": 339511.0}, {"date": "2021-01-05", "close": 142.5, "volume": 296438.0}, {"date": "2021-01-06", "close": 137.6, "volume": 351550.0}, {"date": "2021-01-07", "close": 139.7, "volume": 258437.0}, {"date": "2021-01-08", "close": 150.9, "volume": 624314.0}, {"date": "2021-01-11", "close": 143.5, "volume": 358909.0}, {"date": "2021-01-12", "close": 144.8, "volume": 329053.0}, {"date": "2021-01-13", "close": 141.3, "volume": 216694.0}, {"date": "2021-01-14", "close": 145.6, "volume": 426101.0}, {"date": "2021-01-15", "close": 141.2, "volume": 258089.0}, {"date": "2021-01-19", "close": 174.4, "volume": 1287237.0}, {"date": "2021-01-20", "close": 179.5, "volume": 903893.0}, {"date": "2021-01-21", "close": 187.2, "volume": 402905.0}, {"date": "2021-01-22", "close": 193.5, "volume": 332567.0}, {"date": "2021-01-25", "close": 206.8, "volume": 640233.0}, {"date": "2021-01-26", "close": 198.0, "volume": 492167.0}, {"date": "2021-01-27", "close": 195.1, "volume": 524519.0}, {"date": "2021-01-28", "close": 192.4, "volume": 333822.0}, {"date": "2021-01-29", "close": 183.6, "volume": 356439.0}, {"date": "2021-02-01", "close": 190.7, "volume": 231409.0}, {"date": "2021-02-02", "close": 182.4, "volume": 302641.0}, {"date": "2021-02-03", "close": 189.5, "volume": 314656.0}, {"date": "2021-02-04", "close": 196.5, "volume": 262030.0}, {"date": "2021-02-05", "close": 198.0, "volume": 190049.0}, {"date": "2021-02-08", "close": 196.3, "volume": 201269.0}, {"date": "2021-02-09", "close": 196.3, "volume": 171239.0}, {"date": "2021-02-10", "close": 197.5, "volume": 493451.0}, {"date": "2021-02-11", "close": 185.1, "volume": 489200.0}, {"date": "2021-02-12", "close": 182.1, "volume": 187581.0}, {"date": "2021-02-16", "close": 175.0, "volume": 354972.0}, {"date": "2021-02-17", "close": 173.9, "volume": 324222.0}, {"date": "2021-02-18", "close": 165.4, "volume": 323529.0}, {"date": "2021-02-19", "close": 172.2, "volume": 277645.0}, {"date": "2021-02-22", "close": 165.3, "volume": 239547.0}, {"date": "2021-02-23", "close": 156.1, "volume": 424185.0}, {"date": "2021-02-24", "close": 157.2, "volume": 224399.0}, {"date": "2021-02-25", "close": 146.5, "volume": 315969.0}, {"date": "2021-02-26", "close": 145.9, "volume": 265618.0}, {"date": "2021-03-01", "close": 150.3, "volume": 363734.0}, {"date": "2021-03-02", "close": 105.8, "volume": 3174594.0}, {"date": "2021-03-03", "close": 95.8, "volume": 1221541.0}, {"date": "2021-03-04", "close": 93.8, "volume": 782401.0}, {"date": "2021-03-05", "close": 93.9, "volume": 742116.0}, {"date": "2021-03-08", "close": 91.8, "volume": 435962.0}, {"date": "2021-03-09", "close": 102.6, "volume": 662493.0}, {"date": "2021-03-10", "close": 102.5, "volume": 508774.0}, {"date": "2021-03-11", "close": 108.35, "volume": 385490.0}, {"date": "2021-03-12", "close": 107.9, "volume": 282523.0}, {"date": "2021-03-15", "close": 111.9, "volume": 327026.0}, {"date": "2021-03-16", "close": 107.3, "volume": 298794.0}, {"date": "2021-03-17", "close": 108.0, "volume": 235504.0}, {"date": "2021-03-18", "close": 102.35, "volume": 224205.0}, {"date": "2021-03-19", "close": 105.7, "volume": 278064.0}, {"date": "2021-03-22", "close": 106.0, "volume": 155970.0}, {"date": "2021-03-23", "close": 101.4, "volume": 199032.0}, {"date": "2021-03-24", "close": 93.1, "volume": 290817.0}, {"date": "2021-03-25", "close": 94.8, "volume": 318132.0}, {"date": "2021-03-26", "close": 97.4, "volume": 195553.0}, {"date": "2021-03-29", "close": 92.5, "volume": 440333.0}, {"date": "2021-03-30", "close": 96.6, "volume": 255030.0}, {"date": "2021-03-31", "close": 100.0, "volume": 303099.0}, {"date": "2021-04-01", "close": 98.4, "volume": 254444.0}, {"date": "2021-04-05", "close": 96.5, "volume": 181471.0}, {"date": "2021-04-06", "close": 93.7, "volume": 331480.0}, {"date": "2021-04-07", "close": 91.35, "volume": 228991.0}, {"date": "2021-04-08", "close": 94.8, "volume": 249924.0}, {"date": "2021-04-09", "close": 93.95, "volume": 161368.0}, {"date": "2021-04-12", "close": 89.8, "volume": 210190.0}, {"date": "2021-04-13", "close": 91.1, "volume": 209013.0}, {"date": "2021-04-14", "close": 89.2, "volume": 144374.0}, {"date": "2021-04-15", "close": 87.9, "volume": 234327.0}, {"date": "2021-04-16", "close": 88.85, "volume": 173615.0}, {"date": "2021-04-19", "close": 86.6, "volume": 202380.0}, {"date": "2021-04-20", "close": 84.4, "volume": 241152.0}, {"date": "2021-04-21", "close": 88.2, "volume": 170784.0}, {"date": "2021-04-22", "close": 89.1, "volume": 221011.0}, {"date": "2021-04-23", "close": 91.7, "volume": 142310.0}, {"date": "2021-04-26", "close": 93.8, "volume": 150260.0}, {"date": "2021-04-27", "close": 92.9, "volume": 134818.0}, {"date": "2021-04-28", "close": 93.2, "volume": 105070.0}, {"date": "2021-04-29", "close": 91.9, "volume": 199565.0}, {"date": "2021-04-30", "close": 88.8, "volume": 131717.0}, {"date": "2021-05-03", "close": 86.2, "volume": 161839.0}, {"date": "2021-05-04", "close": 83.3, "volume": 228849.0}, {"date": "2021-05-05", "close": 81.5, "volume": 261289.0}, {"date": "2021-05-06", "close": 81.1, "volume": 459235.0}, {"date": "2021-05-07", "close": 83.2, "volume": 197307.0}, {"date": "2021-05-10", "close": 77.1, "volume": 223714.0}, {"date": "2021-05-11", "close": 78.5, "volume": 227092.0}, {"date": "2021-05-12", "close": 75.8, "volume": 243520.0}, {"date": "2021-05-13", "close": 74.6, "volume": 318247.0}, {"date": "2021-05-14", "close": 77.1, "volume": 196181.0}, {"date": "2021-05-17", "close": 75.8, "volume": 196361.0}, {"date": "2021-05-18", "close": 79.0, "volume": 158940.0}, {"date": "2021-05-19", "close": 78.9, "volume": 112078.0}, {"date": "2021-05-20", "close": 83.0, "volume": 168728.0}, {"date": "2021-05-21", "close": 80.8, "volume": 111161.0}, {"date": "2021-05-24", "close": 80.9, "volume": 153834.0}, {"date": "2021-05-25", "close": 81.7, "volume": 122773.0}, {"date": "2021-05-26", "close": 85.3, "volume": 123443.0}, {"date": "2021-05-27", "close": 86.7, "volume": 165305.0}, {"date": "2021-05-28", "close": 86.0, "volume": 132872.0}, {"date": "2021-06-01", "close": 87.2, "volume": 96628.0}, {"date": "2021-06-02", "close": 92.4, "volume": 164715.0}, {"date": "2021-06-03", "close": 95.7, "volume": 331537.0}, {"date": "2021-06-04", "close": 96.6, "volume": 171279.0}, {"date": "2021-06-07", "close": 101.1, "volume": 210855.0}, {"date": "2021-06-08", "close": 104.4, "volume": 215553.0}, {"date": "2021-06-09", "close": 105.2, "volume": 237453.0}, {"date": "2021-06-10", "close": 102.8, "volume": 153129.0}, {"date": "2021-06-11", "close": 104.7, "volume": 99597.0}, {"date": "2021-06-14", "close": 103.7, "volume": 109460.0}, {"date": "2021-06-15", "close": 99.2, "volume": 163848.0}, {"date": "2021-06-16", "close": 100.6, "volume": 144820.0}, {"date": "2021-06-17", "close": 105.5, "volume": 247302.0}, {"date": "2021-06-18", "close": 101.9, "volume": 254074.0}, {"date": "2021-06-21", "close": 100.6, "volume": 132933.0}, {"date": "2021-06-22", "close": 102.6, "volume": 94190.0}, {"date": "2021-06-23", "close": 104.0, "volume": 106877.0}, {"date": "2021-06-24", "close": 105.5, "volume": 157432.0}, {"date": "2021-06-25", "close": 104.7, "volume": 447787.0}, {"date": "2021-06-28", "close": 105.2, "volume": 116474.0}, {"date": "2021-06-29", "close": 103.1, "volume": 96056.0}, {"date": "2021-06-30", "close": 100.9, "volume": 85294.0}, {"date": "2021-07-01", "close": 96.9, "volume": 177315.0}, {"date": "2021-07-02", "close": 95.4, "volume": 98121.0}, {"date": "2021-07-06", "close": 95.6, "volume": 78259.0}, {"date": "2021-07-07", "close": 92.9, "volume": 106384.0}, {"date": "2021-07-08", "close": 94.1, "volume": 90189.0}, {"date": "2021-07-09", "close": 94.8, "volume": 71115.0}, {"date": "2021-07-12", "close": 92.4, "volume": 66436.0}, {"date": "2021-07-13", "close": 88.7, "volume": 124084.0}, {"date": "2021-07-14", "close": 85.8, "volume": 220752.0}, {"date": "2021-07-15", "close": 84.0, "volume": 146616.0}, {"date": "2021-07-16", "close": 84.5, "volume": 118608.0}, {"date": "2021-07-19", "close": 84.2, "volume": 129948.0}, {"date": "2021-07-20", "close": 84.8, "volume": 129336.0}, {"date": "2021-07-21", "close": 88.1, "volume": 90138.0}, {"date": "2021-07-22", "close": 85.7, "volume": 91478.0}, {"date": "2021-07-23", "close": 85.2, "volume": 80024.0}, {"date": "2021-07-26", "close": 84.8, "volume": 74403.0}, {"date": "2021-07-27", "close": 83.5, "volume": 186706.0}, {"date": "2021-07-28", "close": 87.9, "volume": 98378.0}, {"date": "2021-07-29", "close": 90.3, "volume": 178778.0}, {"date": "2021-07-30", "close": 86.9, "volume": 87588.0}, {"date": "2021-08-02", "close": 86.5, "volume": 112914.0}, {"date": "2021-08-03", "close": 85.3, "volume": 117769.0}, {"date": "2021-08-04", "close": 85.8, "volume": 211601.0}, {"date": "2021-08-05", "close": 92.4, "volume": 232051.0}, {"date": "2021-08-06", "close": 91.6, "volume": 116786.0}, {"date": "2021-08-09", "close": 90.8, "volume": 75592.0}, {"date": "2021-08-10", "close": 88.5, "volume": 107864.0}, {"date": "2021-08-11", "close": 86.4, "volume": 97621.0}, {"date": "2021-08-12", "close": 89.4, "volume": 102384.0}, {"date": "2021-08-13", "close": 86.2, "volume": 79080.0}, {"date": "2021-08-16", "close": 81.6, "volume": 109685.0}, {"date": "2021-08-17", "close": 80.3, "volume": 122194.0}, {"date": "2021-08-18", "close": 80.2, "volume": 77333.0}, {"date": "2021-08-19", "close": 78.9, "volume": 109994.0}, {"date": "2021-08-20", "close": 81.4, "volume": 88356.0}, {"date": "2021-08-23", "close": 84.1, "volume": 74766.0}, {"date": "2021-08-24", "close": 84.2, "volume": 73550.0}, {"date": "2021-08-25", "close": 83.2, "volume": 67479.0}, {"date": "2021-08-26", "close": 81.7, "volume": 70319.0}, {"date": "2021-08-27", "close": 83.8, "volume": 82634.0}, {"date": "2021-08-30", "close": 84.0, "volume": 82726.0}, {"date": "2021-08-31", "close": 84.0, "volume": 69497.0}, {"date": "2021-09-01", "close": 84.3, "volume": 71292.0}, {"date": "2021-09-02", "close": 85.6, "volume": 69105.0}, {"date": "2021-09-03", "close": 85.8, "volume": 62212.0}, {"date": "2021-09-07", "close": 84.6, "volume": 68163.0}, {"date": "2021-09-08", "close": 83.6, "volume": 116569.0}, {"date": "2021-09-09", "close": 84.6, "volume": 71674.0}, {"date": "2021-09-10", "close": 81.5, "volume": 73451.0}, {"date": "2021-09-13", "close": 82.2, "volume": 99715.0}, {"date": "2021-09-14", "close": 79.3, "volume": 111441.0}, {"date": "2021-09-15", "close": 76.9, "volume": 132890.0}, {"date": "2021-09-16", "close": 76.4, "volume": 89655.0}, {"date": "2021-09-17", "close": 76.0, "volume": 129077.0}, {"date": "2021-09-20", "close": 72.9, "volume": 175566.0}, {"date": "2021-09-21", "close": 71.3, "volume": 115252.0}, {"date": "2021-09-22", "close": 72.4, "volume": 107129.0}, {"date": "2021-09-23", "close": 73.1, "volume": 67258.0}, {"date": "2021-09-24", "close": 70.7, "volume": 94139.0}, {"date": "2021-09-27", "close": 71.1, "volume": 103747.0}, {"date": "2021-09-28", "close": 68.3, "volume": 130147.0}, {"date": "2021-09-29", "close": 66.2, "volume": 115090.0}, {"date": "2021-09-30", "close": 66.6, "volume": 88625.0}, {"date": "2021-10-01", "close": 67.5, "volume": 155476.0}, {"date": "2021-10-04", "close": 65.2, "volume": 145768.0}, {"date": "2021-10-05", "close": 64.9, "volume": 140194.0}, {"date": "2021-10-06", "close": 63.9, "volume": 88956.0}, {"date": "2021-10-07", "close": 65.4, "volume": 87936.0}, {"date": "2021-10-08", "close": 64.4, "volume": 70072.0}, {"date": "2021-10-11", "close": 63.3, "volume": 62021.0}, {"date": "2021-10-12", "close": 63.7, "volume": 54759.0}, {"date": "2021-10-13", "close": 65.3, "volume": 53389.0}, {"date": "2021-10-14", "close": 64.7, "volume": 66834.0}, {"date": "2021-10-15", "close": 63.2, "volume": 105340.0}, {"date": "2021-10-18", "close": 62.6, "volume": 72734.0}, {"date": "2021-10-19", "close": 63.3, "volume": 92323.0}, {"date": "2021-10-20", "close": 67.6, "volume": 131366.0}, {"date": "2021-10-21", "close": 68.0, "volume": 112056.0}, {"date": "2021-10-22", "close": 66.0, "volume": 84846.0}, {"date": "2021-10-25", "close": 65.5, "volume": 77623.0}, {"date": "2021-10-26", "close": 66.3, "volume": 115164.0}, {"date": "2021-10-27", "close": 63.4, "volume": 104942.0}, {"date": "2021-10-28", "close": 62.4, "volume": 111404.0}, {"date": "2021-10-29", "close": 62.0, "volume": 176374.0}, {"date": "2021-11-01", "close": 65.3, "volume": 155974.0}, {"date": "2021-11-02", "close": 67.9, "volume": 163936.0}, {"date": "2021-11-03", "close": 71.0, "volume": 224164.0}, {"date": "2021-11-04", "close": 68.1, "volume": 214508.0}, {"date": "2021-11-05", "close": 70.3, "volume": 170661.0}, {"date": "2021-11-08", "close": 72.9, "volume": 118140.0}, {"date": "2021-11-09", "close": 70.4, "volume": 100610.0}, {"date": "2021-11-10", "close": 68.3, "volume": 98057.0}, {"date": "2021-11-11", "close": 69.0, "volume": 80219.0}, {"date": "2021-11-12", "close": 68.3, "volume": 96409.0}, {"date": "2021-11-15", "close": 68.2, "volume": 91036.0}, {"date": "2021-11-16", "close": 71.3, "volume": 143290.0}, {"date": "2021-11-17", "close": 77.7, "volume": 254509.0}, {"date": "2021-11-18", "close": 73.4, "volume": 155116.0}, {"date": "2021-11-19", "close": 71.6, "volume": 150566.0}, {"date": "2021-11-22", "close": 67.7, "volume": 142929.0}, {"date": "2021-11-23", "close": 66.0, "volume": 124286.0}, {"date": "2021-11-24", "close": 68.2, "volume": 96486.0}, {"date": "2021-11-26", "close": 66.5, "volume": 70647.0}, {"date": "2021-11-29", "close": 66.2, "volume": 99083.0}, {"date": "2021-11-30", "close": 64.6, "volume": 127580.0}, {"date": "2021-12-01", "close": 61.3, "volume": 151057.0}, {"date": "2021-12-02", "close": 63.5, "volume": 125047.0}, {"date": "2021-12-03", "close": 61.8, "volume": 130717.0}, {"date": "2021-12-06", "close": 63.5, "volume": 124676.0}, {"date": "2021-12-07", "close": 65.6, "volume": 106942.0}, {"date": "2021-12-08", "close": 66.1, "volume": 160469.0}, {"date": "2021-12-09", "close": 64.5, "volume": 90574.0}, {"date": "2021-12-10", "close": 63.2, "volume": 104242.0}, {"date": "2021-12-13", "close": 61.9, "volume": 97370.0}, {"date": "2021-12-14", "close": 60.7, "volume": 129052.0}, {"date": "2021-12-15", "close": 62.8, "volume": 157500.0}, {"date": "2021-12-16", "close": 60.6, "volume": 105430.0}, {"date": "2021-12-17", "close": 62.5, "volume": 303665.0}, {"date": "2021-12-20", "close": 59.2, "volume": 126485.0}, {"date": "2021-12-21", "close": 61.2, "volume": 128134.0}, {"date": "2021-12-22", "close": 61.4, "volume": 145370.0}, {"date": "2021-12-23", "close": 63.2, "volume": 117289.0}, {"date": "2021-12-27", "close": 59.4, "volume": 146238.0}, {"date": "2021-12-28", "close": 55.1, "volume": 241558.0}, {"date": "2021-12-29", "close": 54.4, "volume": 236673.0}, {"date": "2021-12-30", "close": 58.2, "volume": 256088.0}, {"date": "2021-12-31", "close": 58.3, "volume": 145506.0}, {"date": "2022-01-03", "close": 58.9, "volume": 117314.0}, {"date": "2022-01-04", "close": 59.0, "volume": 146692.0}, {"date": "2022-01-05", "close": 55.6, "volume": 107130.0}, {"date": "2022-01-06", "close": 53.1, "volume": 190727.0}, {"date": "2022-01-07", "close": 52.3, "volume": 116471.0}, {"date": "2022-01-10", "close": 52.1, "volume": 134590.0}, {"date": "2022-01-11", "close": 53.9, "volume": 141442.0}, {"date": "2022-01-12", "close": 52.3, "volume": 64902.0}, {"date": "2022-01-13", "close": 50.4, "volume": 79998.0}, {"date": "2022-01-14", "close": 49.8, "volume": 124654.0}, {"date": "2022-01-18", "close": 47.8, "volume": 90836.0}, {"date": "2022-01-19", "close": 46.7, "volume": 87973.0}, {"date": "2022-01-20", "close": 46.5, "volume": 125747.0}, {"date": "2022-01-21", "close": 43.4, "volume": 188369.0}, {"date": "2022-01-24", "close": 44.6, "volume": 199937.0}, {"date": "2022-01-25", "close": 43.7, "volume": 117989.0}, {"date": "2022-01-26", "close": 42.7, "volume": 96478.0}, {"date": "2022-01-27", "close": 40.4, "volume": 113952.0}, {"date": "2022-01-28", "close": 41.5, "volume": 109704.0}, {"date": "2022-01-31", "close": 45.6, "volume": 109924.0}, {"date": "2022-02-01", "close": 45.3, "volume": 90828.0}, {"date": "2022-02-02", "close": 43.1, "volume": 81163.0}, {"date": "2022-02-03", "close": 42.5, "volume": 104983.0}, {"date": "2022-02-04", "close": 42.6, "volume": 76462.0}, {"date": "2022-02-07", "close": 42.0, "volume": 179306.0}, {"date": "2022-02-08", "close": 42.0, "volume": 242541.0}, {"date": "2022-02-09", "close": 45.2, "volume": 120893.0}, {"date": "2022-02-10", "close": 44.5, "volume": 118238.0}, {"date": "2022-02-11", "close": 43.3, "volume": 73690.0}, {"date": "2022-02-14", "close": 45.7, "volume": 125641.0}, {"date": "2022-02-15", "close": 49.3, "volume": 103334.0}, {"date": "2022-02-16", "close": 49.5, "volume": 73089.0}, {"date": "2022-02-17", "close": 47.0, "volume": 68066.0}, {"date": "2022-02-18", "close": 46.3, "volume": 87730.0}, {"date": "2022-02-22", "close": 44.7, "volume": 108023.0}, {"date": "2022-02-23", "close": 42.5, "volume": 66601.0}, {"date": "2022-02-24", "close": 44.8, "volume": 106488.0}, {"date": "2022-02-25", "close": 45.4, "volume": 95164.0}, {"date": "2022-02-28", "close": 47.1, "volume": 120474.0}, {"date": "2022-03-01", "close": 47.8, "volume": 173069.0}, {"date": "2022-03-02", "close": 48.1, "volume": 199605.0}, {"date": "2022-03-03", "close": 47.2, "volume": 119134.0}, {"date": "2022-03-04", "close": 45.5, "volume": 82195.0}, {"date": "2022-03-07", "close": 47.9, "volume": 120816.0}, {"date": "2022-03-08", "close": 47.9, "volume": 114985.0}, {"date": "2022-03-09", "close": 46.3, "volume": 244349.0}, {"date": "2022-03-10", "close": 45.2, "volume": 107827.0}, {"date": "2022-03-11", "close": 42.4, "volume": 76355.0}, {"date": "2022-03-14", "close": 38.2, "volume": 183474.0}, {"date": "2022-03-15", "close": 37.9, "volume": 142548.0}, {"date": "2022-03-16", "close": 40.1, "volume": 137777.0}, {"date": "2022-03-17", "close": 43.2, "volume": 132137.0}, {"date": "2022-03-18", "close": 43.7, "volume": 114408.0}, {"date": "2022-03-21", "close": 43.1, "volume": 127104.0}, {"date": "2022-03-22", "close": 44.9, "volume": 95356.0}, {"date": "2022-03-23", "close": 43.3, "volume": 99649.0}, {"date": "2022-03-24", "close": 43.8, "volume": 103836.0}, {"date": "2022-03-25", "close": 41.5, "volume": 71313.0}, {"date": "2022-03-28", "close": 40.8, "volume": 81257.0}, {"date": "2022-03-29", "close": 42.6, "volume": 73454.0}, {"date": "2022-03-30", "close": 41.2, "volume": 68566.0}, {"date": "2022-03-31", "close": 40.5, "volume": 54003.0}, {"date": "2022-04-01", "close": 40.4, "volume": 56099.0}, {"date": "2022-04-04", "close": 41.5, "volume": 94619.0}, {"date": "2022-04-05", "close": 39.4, "volume": 121501.0}, {"date": "2022-04-06", "close": 37.8, "volume": 106799.0}, {"date": "2022-04-07", "close": 36.7, "volume": 111629.0}, {"date": "2022-04-08", "close": 35.0, "volume": 97971.0}, {"date": "2022-04-11", "close": 34.1, "volume": 88040.0}, {"date": "2022-04-12", "close": 34.4, "volume": 70527.0}, {"date": "2022-04-13", "close": 34.5, "volume": 72485.0}, {"date": "2022-04-14", "close": 33.0, "volume": 107014.0}, {"date": "2022-04-18", "close": 32.6, "volume": 95608.0}, {"date": "2022-04-19", "close": 33.1, "volume": 61091.0}, {"date": "2022-04-20", "close": 32.5, "volume": 78329.0}, {"date": "2022-04-21", "close": 31.1, "volume": 89547.0}, {"date": "2022-04-22", "close": 30.2, "volume": 89987.0}, {"date": "2022-04-25", "close": 31.7, "volume": 88822.0}, {"date": "2022-04-26", "close": 29.7, "volume": 71849.0}, {"date": "2022-04-27", "close": 27.5, "volume": 100859.0}, {"date": "2022-04-28", "close": 28.3, "volume": 139296.0}, {"date": "2022-04-29", "close": 28.5, "volume": 139358.0}, {"date": "2022-05-02", "close": 30.1, "volume": 94249.0}, {"date": "2022-05-03", "close": 29.8, "volume": 80950.0}, {"date": "2022-05-04", "close": 30.6, "volume": 89791.0}, {"date": "2022-05-05", "close": 23.05, "volume": 304784.0}, {"date": "2022-05-06", "close": 23.4, "volume": 191189.0}, {"date": "2022-05-09", "close": 22.4, "volume": 164747.0}, {"date": "2022-05-10", "close": 21.5, "volume": 167978.0}, {"date": "2022-05-11", "close": 20.1, "volume": 133191.0}, {"date": "2022-05-12", "close": 23.5, "volume": 204229.0}, {"date": "2022-05-13", "close": 24.3, "volume": 115161.0}, {"date": "2022-05-16", "close": 22.9, "volume": 120673.0}, {"date": "2022-05-17", "close": 23.5, "volume": 77917.0}, {"date": "2022-05-18", "close": 21.9, "volume": 73440.0}, {"date": "2022-05-19", "close": 21.9, "volume": 135258.0}, {"date": "2022-05-20", "close": 22.1, "volume": 99999.0}, {"date": "2022-05-23", "close": 21.6, "volume": 93949.0}, {"date": "2022-05-24", "close": 20.4, "volume": 94054.0}, {"date": "2022-05-25", "close": 20.9, "volume": 81163.0}, {"date": "2022-05-26", "close": 20.8, "volume": 55141.0}, {"date": "2022-05-27", "close": 21.6, "volume": 129652.0}, {"date": "2022-05-31", "close": 20.6, "volume": 245812.0}, {"date": "2022-06-01", "close": 20.3, "volume": 104221.0}, {"date": "2022-06-02", "close": 21.2, "volume": 82953.0}, {"date": "2022-06-03", "close": 20.8, "volume": 62043.0}, {"date": "2022-06-06", "close": 21.0, "volume": 70195.0}, {"date": "2022-06-07", "close": 20.7, "volume": 75725.0}, {"date": "2022-06-08", "close": 21.0, "volume": 76388.0}, {"date": "2022-06-09", "close": 20.2, "volume": 65215.0}, {"date": "2022-06-10", "close": 19.5, "volume": 68579.0}, {"date": "2022-06-13", "close": 18.2, "volume": 117256.0}, {"date": "2022-06-14", "close": 18.0, "volume": 94586.0}, {"date": "2022-06-15", "close": 19.4, "volume": 91557.0}, {"date": "2022-06-16", "close": 19.0, "volume": 100241.0}, {"date": "2022-06-17", "close": 19.8, "volume": 502871.0}, {"date": "2022-06-21", "close": 20.3, "volume": 81541.0}, {"date": "2022-06-22", "close": 20.7, "volume": 88642.0}, {"date": "2022-06-23", "close": 22.0, "volume": 68820.0}, {"date": "2022-06-24", "close": 22.1, "volume": 90410.0}, {"date": "2022-06-27", "close": 20.7, "volume": 58544.0}, {"date": "2022-06-28", "close": 19.7, "volume": 34246.0}, {"date": "2022-06-29", "close": 19.1, "volume": 49898.0}, {"date": "2022-06-30", "close": 18.9, "volume": 49055.0}, {"date": "2022-07-01", "close": 19.5, "volume": 44532.0}, {"date": "2022-07-05", "close": 19.9, "volume": 52991.0}, {"date": "2022-07-06", "close": 19.7, "volume": 40438.0}, {"date": "2022-07-07", "close": 20.5, "volume": 34384.0}, {"date": "2022-07-08", "close": 20.6, "volume": 60426.0}, {"date": "2022-07-11", "close": 18.8, "volume": 53132.0}, {"date": "2022-07-12", "close": 19.15, "volume": 27869.0}, {"date": "2022-07-13", "close": 19.5, "volume": 28604.0}, {"date": "2022-07-14", "close": 19.5, "volume": 43518.0}, {"date": "2022-07-15", "close": 20.3, "volume": 42269.0}, {"date": "2022-07-18", "close": 19.9, "volume": 52409.0}, {"date": "2022-07-19", "close": 21.0, "volume": 59024.0}, {"date": "2022-07-20", "close": 21.5, "volume": 43278.0}, {"date": "2022-07-21", "close": 22.2, "volume": 32439.0}, {"date": "2022-07-22", "close": 21.3, "volume": 35734.0}, {"date": "2022-07-25", "close": 20.7, "volume": 48080.0}, {"date": "2022-07-26", "close": 20.1, "volume": 36450.0}, {"date": "2022-07-27", "close": 20.7, "volume": 35546.0}, {"date": "2022-07-28", "close": 21.6, "volume": 80803.0}, {"date": "2022-07-29", "close": 22.3, "volume": 49211.0}, {"date": "2022-08-01", "close": 25.9, "volume": 163062.0}, {"date": "2022-08-02", "close": 23.4, "volume": 99408.0}, {"date": "2022-08-03", "close": 25.1, "volume": 65123.0}, {"date": "2022-08-04", "close": 25.2, "volume": 102743.0}, {"date": "2022-08-05", "close": 24.7, "volume": 76319.0}, {"date": "2022-08-08", "close": 26.0, "volume": 77758.0}, {"date": "2022-08-09", "close": 28.2, "volume": 139957.0}, {"date": "2022-08-10", "close": 31.2, "volume": 153137.0}, {"date": "2022-08-11", "close": 28.3, "volume": 119348.0}, {"date": "2022-08-12", "close": 29.8, "volume": 69338.0}, {"date": "2022-08-15", "close": 31.5, "volume": 101929.0}, {"date": "2022-08-16", "close": 30.3, "volume": 66634.0}, {"date": "2022-08-17", "close": 29.1, "volume": 71425.0}, {"date": "2022-08-18", "close": 30.2, "volume": 51776.0}, {"date": "2022-08-19", "close": 28.3, "volume": 57509.0}, {"date": "2022-08-22", "close": 27.0, "volume": 62538.0}, {"date": "2022-08-23", "close": 26.6, "volume": 49783.0}, {"date": "2022-08-24", "close": 26.8, "volume": 31701.0}, {"date": "2022-08-25", "close": 29.2, "volume": 50486.0}, {"date": "2022-08-26", "close": 27.0, "volume": 50680.0}, {"date": "2022-08-29", "close": 26.9, "volume": 29440.0}, {"date": "2022-08-30", "close": 27.2, "volume": 36997.0}, {"date": "2022-08-31", "close": 27.0, "volume": 57824.0}, {"date": "2022-09-01", "close": 26.1, "volume": 66661.0}, {"date": "2022-09-02", "close": 25.3, "volume": 43231.0}, {"date": "2022-09-06", "close": 24.6, "volume": 38689.0}, {"date": "2022-09-07", "close": 25.1, "volume": 40549.0}, {"date": "2022-09-08", "close": 25.1, "volume": 24728.0}, {"date": "2022-09-09", "close": 25.9, "volume": 36564.0}, {"date": "2022-09-12", "close": 27.0, "volume": 40225.0}, {"date": "2022-09-13", "close": 25.9, "volume": 63263.0}, {"date": "2022-09-14", "close": 26.3, "volume": 115385.0}, {"date": "2022-09-15", "close": 25.9, "volume": 52569.0}, {"date": "2022-09-16", "close": 25.2, "volume": 124437.0}, {"date": "2022-09-19", "close": 24.6, "volume": 35538.0}, {"date": "2022-09-20", "close": 23.3, "volume": 32947.0}, {"date": "2022-09-21", "close": 22.3, "volume": 44096.0}, {"date": "2022-09-22", "close": 21.5, "volume": 55843.0}, {"date": "2022-09-23", "close": 21.1, "volume": 70828.0}, {"date": "2022-09-26", "close": 21.2, "volume": 44489.0}, {"date": "2022-09-27", "close": 21.6, "volume": 27396.0}, {"date": "2022-09-28", "close": 22.8, "volume": 40067.0}, {"date": "2022-09-29", "close": 21.3, "volume": 43762.0}, {"date": "2022-09-30", "close": 20.7, "volume": 41585.0}, {"date": "2022-10-03", "close": 20.7, "volume": 34277.0}, {"date": "2022-10-04", "close": 21.9, "volume": 43656.0}, {"date": "2022-10-05", "close": 21.3, "volume": 36817.0}, {"date": "2022-10-06", "close": 21.4, "volume": 23429.0}, {"date": "2022-10-07", "close": 20.4, "volume": 52962.0}, {"date": "2022-10-10", "close": 19.3, "volume": 33943.0}, {"date": "2022-10-11", "close": 18.3, "volume": 45468.0}, {"date": "2022-10-12", "close": 17.9, "volume": 35621.0}, {"date": "2022-10-13", "close": 18.0, "volume": 65308.0}, {"date": "2022-10-14", "close": 16.8, "volume": 46676.0}, {"date": "2022-10-17", "close": 19.1, "volume": 72179.0}, {"date": "2022-10-18", "close": 19.4, "volume": 64098.0}, {"date": "2022-10-19", "close": 18.6, "volume": 29021.0}, {"date": "2022-10-20", "close": 18.6, "volume": 37862.0}, {"date": "2022-10-21", "close": 19.7, "volume": 36176.0}, {"date": "2022-10-24", "close": 19.3, "volume": 31891.0}, {"date": "2022-10-25", "close": 21.7, "volume": 90228.0}, {"date": "2022-10-26", "close": 21.3, "volume": 55534.0}, {"date": "2022-10-27", "close": 20.8, "volume": 65929.0}, {"date": "2022-10-28", "close": 22.3, "volume": 38209.0}, {"date": "2022-10-31", "close": 22.6, "volume": 35388.0}, {"date": "2022-11-01", "close": 23.1, "volume": 37333.0}, {"date": "2022-11-02", "close": 21.9, "volume": 51576.0}, {"date": "2022-11-03", "close": 16.9, "volume": 109934.0}, {"date": "2022-11-04", "close": 15.5, "volume": 113256.0}, {"date": "2022-11-07", "close": 15.4, "volume": 67630.0}, {"date": "2022-11-08", "close": 14.0, "volume": 127933.0}, {"date": "2022-11-09", "close": 13.1, "volume": 57853.0}, {"date": "2022-11-10", "close": 14.1, "volume": 87109.0}, {"date": "2022-11-11", "close": 15.1, "volume": 80340.0}, {"date": "2022-11-14", "close": 14.9, "volume": 42189.0}, {"date": "2022-11-15", "close": 15.4, "volume": 38565.0}, {"date": "2022-11-16", "close": 14.0, "volume": 40419.0}, {"date": "2022-11-17", "close": 13.8, "volume": 41669.0}, {"date": "2022-11-18", "close": 13.4, "volume": 47759.0}, {"date": "2022-11-21", "close": 13.3, "volume": 46562.0}, {"date": "2022-11-22", "close": 13.1, "volume": 34656.0}, {"date": "2022-11-23", "close": 13.8, "volume": 23653.0}, {"date": "2022-11-25", "close": 13.3, "volume": 12402.0}, {"date": "2022-11-28", "close": 12.8, "volume": 39824.0}, {"date": "2022-11-29", "close": 12.7, "volume": 25128.0}, {"date": "2022-11-30", "close": 12.7, "volume": 196129.0}, {"date": "2022-12-01", "close": 12.8, "volume": 71577.0}, {"date": "2022-12-02", "close": 13.2, "volume": 43464.0}, {"date": "2022-12-05", "close": 13.4, "volume": 64346.0}, {"date": "2022-12-06", "close": 13.1, "volume": 57001.0}, {"date": "2022-12-07", "close": 12.4, "volume": 39973.0}, {"date": "2022-12-08", "close": 12.8, "volume": 45766.0}, {"date": "2022-12-09", "close": 12.1, "volume": 28486.0}, {"date": "2022-12-12", "close": 11.05, "volume": 93195.0}, {"date": "2022-12-13", "close": 11.15, "volume": 94469.0}, {"date": "2022-12-14", "close": 10.5, "volume": 87816.0}, {"date": "2022-12-15", "close": 9.501, "volume": 145790.0}, {"date": "2022-12-16", "close": 9.0, "volume": 388305.0}, {"date": "2022-12-19", "close": 8.458, "volume": 93965.0}, {"date": "2022-12-20", "close": 7.721, "volume": 103887.0}, {"date": "2022-12-21", "close": 8.644, "volume": 118071.0}, {"date": "2022-12-22", "close": 8.461, "volume": 68762.0}, {"date": "2022-12-23", "close": 8.282, "volume": 44429.0}, {"date": "2022-12-27", "close": 7.579, "volume": 97742.0}, {"date": "2022-12-28", "close": 7.673, "volume": 74667.0}, {"date": "2022-12-29", "close": 8.19, "volume": 146796.0}, {"date": "2022-12-30", "close": 8.425, "volume": 84479.0}, {"date": "2023-01-03", "close": 8.766, "volume": 67420.0}, {"date": "2023-01-04", "close": 8.737, "volume": 79449.0}, {"date": "2023-01-05", "close": 8.557, "volume": 47128.0}, {"date": "2023-01-06", "close": 8.91, "volume": 54257.0}, {"date": "2023-01-09", "close": 10.1, "volume": 131550.0}, {"date": "2023-01-10", "close": 10.1, "volume": 90643.0}, {"date": "2023-01-11", "close": 10.4, "volume": 100886.0}, {"date": "2023-01-12", "close": 11.9, "volume": 98426.0}, {"date": "2023-01-13", "close": 11.4, "volume": 105026.0}, {"date": "2023-01-17", "close": 11.0, "volume": 61091.0}, {"date": "2023-01-18", "close": 11.1, "volume": 70686.0}, {"date": "2023-01-19", "close": 9.601, "volume": 101019.0}, {"date": "2023-01-20", "close": 9.741, "volume": 168032.0}, {"date": "2023-01-23", "close": 10.3, "volume": 81563.0}, {"date": "2023-01-24", "close": 10.4, "volume": 46330.0}, {"date": "2023-01-25", "close": 10.6, "volume": 49421.0}, {"date": "2023-01-26", "close": 11.1, "volume": 54819.0}, {"date": "2023-01-27", "close": 11.7, "volume": 81768.0}, {"date": "2023-01-30", "close": 11.2, "volume": 69559.0}, {"date": "2023-01-31", "close": 11.6, "volume": 39731.0}, {"date": "2023-02-01", "close": 11.8, "volume": 56047.0}, {"date": "2023-02-02", "close": 12.5, "volume": 88472.0}, {"date": "2023-02-03", "close": 11.8, "volume": 54516.0}, {"date": "2023-02-06", "close": 11.3, "volume": 50596.0}, {"date": "2023-02-07", "close": 11.3, "volume": 61266.0}, {"date": "2023-02-08", "close": 10.7, "volume": 32366.0}, {"date": "2023-02-09", "close": 9.601, "volume": 72188.0}, {"date": "2023-02-10", "close": 9.501, "volume": 53493.0}, {"date": "2023-02-13", "close": 9.482, "volume": 42084.0}, {"date": "2023-02-14", "close": 9.411, "volume": 42371.0}, {"date": "2023-02-15", "close": 9.849, "volume": 60153.0}, {"date": "2023-02-16", "close": 9.442, "volume": 32291.0}, {"date": "2023-02-17", "close": 9.531, "volume": 47440.0}, {"date": "2023-02-21", "close": 9.061, "volume": 55842.0}, {"date": "2023-02-22", "close": 9.144, "volume": 29266.0}, {"date": "2023-02-23", "close": 9.042, "volume": 35347.0}, {"date": "2023-02-24", "close": 8.79, "volume": 47532.0}, {"date": "2023-02-27", "close": 8.735, "volume": 39364.0}, {"date": "2023-02-28", "close": 8.955, "volume": 32956.0}, {"date": "2023-03-01", "close": 8.505, "volume": 41363.0}, {"date": "2023-03-02", "close": 8.099, "volume": 135737.0}, {"date": "2023-03-03", "close": 8.2, "volume": 47170.0}, {"date": "2023-03-06", "close": 8.306, "volume": 41406.0}, {"date": "2023-03-07", "close": 8.208, "volume": 45274.0}, {"date": "2023-03-08", "close": 7.946, "volume": 41651.0}, {"date": "2023-03-09", "close": 7.501, "volume": 54737.0}, {"date": "2023-03-10", "close": 6.551, "volume": 136111.0}, {"date": "2023-03-13", "close": 6.596, "volume": 49624.0}, {"date": "2023-03-14", "close": 6.346, "volume": 82007.0}, {"date": "2023-03-15", "close": 6.13, "volume": 79771.0}, {"date": "2023-03-16", "close": 6.25, "volume": 87411.0}, {"date": "2023-03-17", "close": 6.18, "volume": 115968.0}, {"date": "2023-03-20", "close": 5.95, "volume": 72807.0}, {"date": "2023-03-21", "close": 6.034, "volume": 81215.0}, {"date": "2023-03-22", "close": 5.963, "volume": 55509.0}, {"date": "2023-03-23", "close": 5.867, "volume": 53723.0}, {"date": "2023-03-24", "close": 5.652, "volume": 75234.0}, {"date": "2023-03-27", "close": 5.817, "volume": 56362.0}, {"date": "2023-03-28", "close": 5.792, "volume": 37657.0}, {"date": "2023-03-29", "close": 5.8, "volume": 75429.0}, {"date": "2023-03-30", "close": 5.745, "volume": 45438.0}, {"date": "2023-03-31", "close": 5.824, "volume": 58884.0}, {"date": "2023-04-03", "close": 5.547, "volume": 62264.0}, {"date": "2023-04-04", "close": 5.306, "volume": 92206.0}, {"date": "2023-04-05", "close": 4.897, "volume": 147613.0}, {"date": "2023-04-06", "close": 5.7, "volume": 91849.0}, {"date": "2023-04-10", "close": 6.037, "volume": 104252.0}, {"date": "2023-04-11", "close": 6.092, "volume": 52254.0}, {"date": "2023-04-12", "close": 5.86, "volume": 38628.0}, {"date": "2023-04-13", "close": 6.521, "volume": 136705.0}, {"date": "2023-04-14", "close": 6.522, "volume": 48792.0}, {"date": "2023-04-17", "close": 6.62, "volume": 62779.0}, {"date": "2023-04-18", "close": 6.48, "volume": 48719.0}, {"date": "2023-04-19", "close": 6.487, "volume": 40534.0}, {"date": "2023-04-20", "close": 5.938, "volume": 58025.0}, {"date": "2023-04-21", "close": 6.572, "volume": 113247.0}, {"date": "2023-04-24", "close": 6.399, "volume": 26350.0}, {"date": "2023-04-25", "close": 6.143, "volume": 30558.0}, {"date": "2023-04-26", "close": 5.84, "volume": 31916.0}, {"date": "2023-04-27", "close": 6.056, "volume": 26289.0}, {"date": "2023-04-28", "close": 6.02, "volume": 26707.0}, {"date": "2023-05-01", "close": 5.826, "volume": 35325.0}, {"date": "2023-05-02", "close": 5.65, "volume": 31464.0}, {"date": "2023-05-03", "close": 5.404, "volume": 77665.0}, {"date": "2023-05-04", "close": 8.25, "volume": 1808564.0}, {"date": "2023-05-05", "close": 8.9, "volume": 222162.0}, {"date": "2023-05-08", "close": 11.8, "volume": 553057.0}, {"date": "2023-05-09", "close": 10.5, "volume": 202276.0}, {"date": "2023-05-10", "close": 9.7, "volume": 99735.0}, {"date": "2023-05-11", "close": 9.201, "volume": 107434.0}, {"date": "2023-05-12", "close": 9.203, "volume": 56049.0}, {"date": "2023-05-15", "close": 10.4, "volume": 80905.0}, {"date": "2023-05-16", "close": 10.1, "volume": 75847.0}, {"date": "2023-05-17", "close": 10.7, "volume": 84556.0}, {"date": "2023-05-18", "close": 10.8, "volume": 150021.0}, {"date": "2023-05-19", "close": 10.4, "volume": 80841.0}, {"date": "2023-05-22", "close": 10.2, "volume": 110041.0}, {"date": "2023-05-23", "close": 9.894, "volume": 81206.0}, {"date": "2023-05-24", "close": 9.983, "volume": 76940.0}, {"date": "2023-05-25", "close": 9.599, "volume": 55899.0}, {"date": "2023-05-26", "close": 10.1, "volume": 63329.0}, {"date": "2023-05-30", "close": 10.7, "volume": 125054.0}, {"date": "2023-05-31", "close": 10.7, "volume": 85556.0}, {"date": "2023-06-01", "close": 10.5, "volume": 72332.0}, {"date": "2023-06-02", "close": 10.9, "volume": 112724.0}, {"date": "2023-06-05", "close": 10.0, "volume": 79085.0}, {"date": "2023-06-06", "close": 10.0, "volume": 59185.0}, {"date": "2023-06-07", "close": 9.5, "volume": 92776.0}, {"date": "2023-06-08", "close": 8.772, "volume": 154233.0}, {"date": "2023-06-09", "close": 8.526, "volume": 53852.0}, {"date": "2023-06-12", "close": 9.0, "volume": 154474.0}, {"date": "2023-06-13", "close": 9.297, "volume": 95590.0}, {"date": "2023-06-14", "close": 8.66, "volume": 82240.0}, {"date": "2023-06-15", "close": 8.673, "volume": 92445.0}, {"date": "2023-06-16", "close": 8.322, "volume": 193654.0}, {"date": "2023-06-20", "close": 7.961, "volume": 97495.0}, {"date": "2023-06-21", "close": 7.318, "volume": 114059.0}, {"date": "2023-06-22", "close": 7.556, "volume": 89397.0}, {"date": "2023-06-23", "close": 6.6, "volume": 1330185.0}, {"date": "2023-06-26", "close": 6.37, "volume": 241391.0}, {"date": "2023-06-27", "close": 5.741, "volume": 212752.0}, {"date": "2023-06-28", "close": 5.969, "volume": 166189.0}, {"date": "2023-06-29", "close": 6.549, "volume": 127497.0}, {"date": "2023-06-30", "close": 6.436, "volume": 84206.0}, {"date": "2023-07-03", "close": 7.298, "volume": 99189.0}, {"date": "2023-07-05", "close": 6.89, "volume": 64659.0}, {"date": "2023-07-06", "close": 6.546, "volume": 53194.0}, {"date": "2023-07-07", "close": 6.449, "volume": 58665.0}, {"date": "2023-07-10", "close": 6.861, "volume": 100065.0}, {"date": "2023-07-11", "close": 7.1, "volume": 38820.0}, {"date": "2023-07-12", "close": 7.7, "volume": 87247.0}, {"date": "2023-07-13", "close": 8.14, "volume": 62463.0}, {"date": "2023-07-14", "close": 7.725, "volume": 48817.0}, {"date": "2023-07-17", "close": 7.55, "volume": 28630.0}, {"date": "2023-07-18", "close": 7.944, "volume": 34768.0}, {"date": "2023-07-19", "close": 8.2, "volume": 81717.0}, {"date": "2023-07-20", "close": 8.36, "volume": 49105.0}, {"date": "2023-07-21", "close": 8.06, "volume": 26888.0}, {"date": "2023-07-24", "close": 7.226, "volume": 86002.0}, {"date": "2023-07-25", "close": 7.022, "volume": 38880.0}, {"date": "2023-07-26", "close": 7.15, "volume": 64712.0}, {"date": "2023-07-27", "close": 6.721, "volume": 158581.0}, {"date": "2023-07-28", "close": 7.302, "volume": 60058.0}, {"date": "2023-07-31", "close": 7.66, "volume": 44796.0}, {"date": "2023-08-01", "close": 7.453, "volume": 57777.0}, {"date": "2023-08-02", "close": 7.377, "volume": 69074.0}, {"date": "2023-08-03", "close": 8.7, "volume": 253636.0}, {"date": "2023-08-04", "close": 8.557, "volume": 67295.0}, {"date": "2023-08-07", "close": 7.771, "volume": 61611.0}, {"date": "2023-08-08", "close": 7.348, "volume": 54545.0}, {"date": "2023-08-09", "close": 6.63, "volume": 88465.0}, {"date": "2023-08-10", "close": 6.612, "volume": 41865.0}, {"date": "2023-08-11", "close": 6.592, "volume": 37989.0}, {"date": "2023-08-14", "close": 6.49, "volume": 36218.0}, {"date": "2023-08-15", "close": 6.197, "volume": 49987.0}, {"date": "2023-08-16", "close": 5.89, "volume": 23790.0}, {"date": "2023-08-17", "close": 6.04, "volume": 33068.0}, {"date": "2023-08-18", "close": 5.8, "volume": 26942.0}, {"date": "2023-08-21", "close": 5.595, "volume": 38239.0}, {"date": "2023-08-22", "close": 6.2, "volume": 70938.0}, {"date": "2023-08-23", "close": 6.2, "volume": 25183.0}, {"date": "2023-08-24", "close": 6.2, "volume": 21473.0}, {"date": "2023-08-25", "close": 6.3, "volume": 15573.0}, {"date": "2023-08-28", "close": 6.27, "volume": 20211.0}, {"date": "2023-08-29", "close": 6.2, "volume": 20276.0}, {"date": "2023-08-30", "close": 6.71, "volume": 37336.0}, {"date": "2023-08-31", "close": 6.355, "volume": 42938.0}, {"date": "2023-09-01", "close": 6.3, "volume": 38639.0}, {"date": "2023-09-05", "close": 5.82, "volume": 37178.0}, {"date": "2023-09-06", "close": 5.5, "volume": 66631.0}, {"date": "2023-09-07", "close": 4.84, "volume": 129753.0}, {"date": "2023-09-08", "close": 5.0, "volume": 60102.0}, {"date": "2023-09-11", "close": 4.58, "volume": 112319.0}, {"date": "2023-09-12", "close": 4.924, "volume": 50093.0}, {"date": "2023-09-13", "close": 4.605, "volume": 56364.0}, {"date": "2023-09-14", "close": 4.73, "volume": 61874.0}, {"date": "2023-09-15", "close": 4.449, "volume": 142856.0}, {"date": "2023-09-18", "close": 4.104, "volume": 114281.0}, {"date": "2023-09-19", "close": 3.998, "volume": 86530.0}, {"date": "2023-09-20", "close": 4.208, "volume": 86443.0}, {"date": "2023-09-21", "close": 4.0, "volume": 72397.0}, {"date": "2023-09-22", "close": 3.952, "volume": 42577.0}, {"date": "2023-09-25", "close": 3.919, "volume": 26479.0}, {"date": "2023-09-26", "close": 3.879, "volume": 36537.0}, {"date": "2023-09-27", "close": 4.07, "volume": 47831.0}, {"date": "2023-09-28", "close": 4.0, "volume": 22258.0}, {"date": "2023-09-29", "close": 4.2, "volume": 32328.0}, {"date": "2023-10-02", "close": 4.249, "volume": 43588.0}, {"date": "2023-10-03", "close": 4.045, "volume": 17846.0}, {"date": "2023-10-04", "close": 4.08, "volume": 23108.0}, {"date": "2023-10-05", "close": 3.92, "volume": 26153.0}, {"date": "2023-10-06", "close": 4.122, "volume": 51764.0}, {"date": "2023-10-09", "close": 4.21, "volume": 24882.0}, {"date": "2023-10-10", "close": 4.305, "volume": 33355.0}, {"date": "2023-10-11", "close": 4.106, "volume": 17791.0}, {"date": "2023-10-12", "close": 3.978, "volume": 48119.0}, {"date": "2023-10-13", "close": 3.95, "volume": 39404.0}, {"date": "2023-10-16", "close": 3.9, "volume": 23609.0}, {"date": "2023-10-17", "close": 3.95, "volume": 31855.0}, {"date": "2023-10-18", "close": 3.81, "volume": 22358.0}, {"date": "2023-10-19", "close": 3.5, "volume": 67682.0}, {"date": "2023-10-20", "close": 3.529, "volume": 37517.0}, {"date": "2023-10-23", "close": 3.484, "volume": 23798.0}, {"date": "2023-10-24", "close": 3.44, "volume": 32762.0}, {"date": "2023-10-25", "close": 3.267, "volume": 33121.0}, {"date": "2023-10-26", "close": 3.202, "volume": 34070.0}, {"date": "2023-10-27", "close": 3.108, "volume": 65519.0}, {"date": "2023-10-30", "close": 3.302, "volume": 25367.0}, {"date": "2023-10-31", "close": 4.527, "volume": 183698.0}, {"date": "2023-11-01", "close": 4.38, "volume": 76729.0}, {"date": "2023-11-02", "close": 5.208, "volume": 198792.0}, {"date": "2023-11-03", "close": 3.66, "volume": 344010.0}, {"date": "2023-11-06", "close": 3.447, "volume": 73205.0}, {"date": "2023-11-07", "close": 3.193, "volume": 120422.0}, {"date": "2023-11-08", "close": 3.139, "volume": 56974.0}, {"date": "2023-11-09", "close": 2.801, "volume": 109688.0}, {"date": "2023-11-10", "close": 2.62, "volume": 134665.0}, {"date": "2023-11-13", "close": 2.506, "volume": 73969.0}, {"date": "2023-11-14", "close": 2.563, "volume": 115280.0}, {"date": "2023-11-15", "close": 2.571, "volume": 71660.0}, {"date": "2023-11-16", "close": 2.539, "volume": 90667.0}, {"date": "2023-11-17", "close": 2.365, "volume": 170451.0}, {"date": "2023-11-20", "close": 2.166, "volume": 234653.0}, {"date": "2023-11-21", "close": 2.0, "volume": 162570.0}, {"date": "2023-11-22", "close": 1.928, "volume": 182978.0}, {"date": "2023-11-24", "close": 1.926, "volume": 98076.0}, {"date": "2023-11-27", "close": 2.3, "volume": 397695.0}, {"date": "2023-11-28", "close": 2.26, "volume": 160366.0}, {"date": "2023-11-29", "close": 2.264, "volume": 81653.0}, {"date": "2023-11-30", "close": 2.208, "volume": 55632.0}, {"date": "2023-12-01", "close": 2.39, "volume": 97445.0}, {"date": "2023-12-04", "close": 2.478, "volume": 79958.0}, {"date": "2023-12-05", "close": 2.435, "volume": 53761.0}, {"date": "2023-12-06", "close": 2.47, "volume": 31594.0}, {"date": "2023-12-07", "close": 2.421, "volume": 67202.0}, {"date": "2023-12-08", "close": 2.578, "volume": 57408.0}, {"date": "2023-12-11", "close": 2.45, "volume": 64695.0}, {"date": "2023-12-12", "close": 2.299, "volume": 56119.0}, {"date": "2023-12-13", "close": 2.462, "volume": 75887.0}, {"date": "2023-12-14", "close": 2.673, "volume": 119137.0}, {"date": "2023-12-15", "close": 2.44, "volume": 66766.0}, {"date": "2023-12-18", "close": 2.438, "volume": 44603.0}, {"date": "2023-12-19", "close": 2.4, "volume": 43274.0}, {"date": "2023-12-20", "close": 2.26, "volume": 60925.0}, {"date": "2023-12-21", "close": 2.201, "volume": 37917.0}, {"date": "2023-12-22", "close": 2.19, "volume": 67445.0}, {"date": "2023-12-26", "close": 2.229, "volume": 134952.0}, {"date": "2023-12-27", "close": 2.38, "volume": 126507.0}, {"date": "2023-12-28", "close": 2.23, "volume": 148415.0}, {"date": "2023-12-29", "close": 2.198, "volume": 98700.0}, {"date": "2024-01-02", "close": 2.285, "volume": 39975.0}, {"date": "2024-01-03", "close": 2.19, "volume": 35083.0}, {"date": "2024-01-04", "close": 2.152, "volume": 35522.0}, {"date": "2024-01-05", "close": 2.033, "volume": 61499.0}, {"date": "2024-01-08", "close": 2.221, "volume": 33296.0}, {"date": "2024-01-09", "close": 2.171, "volume": 23263.0}, {"date": "2024-01-10", "close": 2.049, "volume": 45261.0}, {"date": "2024-01-11", "close": 2.032, "volume": 45967.0}, {"date": "2024-01-12", "close": 1.93, "volume": 91472.0}, {"date": "2024-01-16", "close": 1.874, "volume": 90003.0}, {"date": "2024-01-17", "close": 1.8, "volume": 64964.0}, {"date": "2024-01-18", "close": 1.849, "volume": 19833.0}, {"date": "2024-01-19", "close": 1.8, "volume": 41644.0}, {"date": "2024-01-22", "close": 1.843, "volume": 154222.0}, {"date": "2024-01-23", "close": 1.931, "volume": 82668.0}, {"date": "2024-01-24", "close": 2.44, "volume": 536090.0}, {"date": "2024-01-25", "close": 2.07, "volume": 239655.0}, {"date": "2024-01-26", "close": 2.3, "volume": 137718.0}, {"date": "2024-01-29", "close": 2.38, "volume": 146775.0}, {"date": "2024-01-30", "close": 2.28, "volume": 113780.0}, {"date": "2024-01-31", "close": 2.19, "volume": 54890.0}, {"date": "2024-02-01", "close": 2.22, "volume": 33017.0}, {"date": "2024-02-02", "close": 2.33, "volume": 69879.0}, {"date": "2024-02-05", "close": 2.57, "volume": 91606.0}, {"date": "2024-02-06", "close": 2.62, "volume": 84483.0}, {"date": "2024-02-07", "close": 2.56, "volume": 66509.0}, {"date": "2024-02-08", "close": 2.53, "volume": 71098.0}, {"date": "2024-02-09", "close": 2.61, "volume": 75497.0}, {"date": "2024-02-12", "close": 2.86, "volume": 131456.0}, {"date": "2024-02-13", "close": 2.6, "volume": 104577.0}, {"date": "2024-02-14", "close": 2.88, "volume": 57598.0}, {"date": "2024-02-15", "close": 3.61, "volume": 221099.0}, {"date": "2024-02-16", "close": 3.39, "volume": 128131.0}, {"date": "2024-02-20", "close": 3.32, "volume": 88081.0}, {"date": "2024-02-21", "close": 3.13, "volume": 45686.0}, {"date": "2024-02-22", "close": 2.74, "volume": 139398.0}, {"date": "2024-02-23", "close": 2.26, "volume": 167872.0}, {"date": "2024-02-26", "close": 2.09, "volume": 84950.0}, {"date": "2024-02-27", "close": 2.2, "volume": 92698.0}, {"date": "2024-02-28", "close": 2.23, "volume": 101709.0}, {"date": "2024-02-29", "close": 3.04, "volume": 542373.0}, {"date": "2024-03-01", "close": 3.33, "volume": 184447.0}, {"date": "2024-03-04", "close": 3.22, "volume": 101641.0}, {"date": "2024-03-05", "close": 2.89, "volume": 81736.0}, {"date": "2024-03-06", "close": 2.71, "volume": 80288.0}, {"date": "2024-03-07", "close": 3.03, "volume": 123885.0}, {"date": "2024-03-08", "close": 3.51, "volume": 197640.0}, {"date": "2024-03-11", "close": 3.39, "volume": 108040.0}, {"date": "2024-03-12", "close": 3.09, "volume": 112399.0}, {"date": "2024-03-13", "close": 3.02, "volume": 34503.0}, {"date": "2024-03-14", "close": 2.79, "volume": 180556.0}, {"date": "2024-03-15", "close": 2.86, "volume": 87799.0}, {"date": "2024-03-18", "close": 2.84, "volume": 85880.0}, {"date": "2024-03-19", "close": 2.9, "volume": 115629.0}, {"date": "2024-03-20", "close": 3.04, "volume": 26494.0}, {"date": "2024-03-21", "close": 3.16, "volume": 50903.0}, {"date": "2024-03-22", "close": 2.97, "volume": 107102.0}, {"date": "2024-03-25", "close": 2.92, "volume": 109280.0}, {"date": "2024-03-26", "close": 2.86, "volume": 79139.0}, {"date": "2024-03-27", "close": 2.86, "volume": 44297.0}, {"date": "2024-03-28", "close": 2.8, "volume": 88532.0}, {"date": "2024-04-01", "close": 2.78, "volume": 101225.0}, {"date": "2024-04-02", "close": 2.72, "volume": 53000.0}, {"date": "2024-04-03", "close": 2.78, "volume": 74799.0}, {"date": "2024-04-04", "close": 2.67, "volume": 46661.0}, {"date": "2024-04-05", "close": 2.55, "volume": 40886.0}, {"date": "2024-04-08", "close": 2.7, "volume": 45802.0}, {"date": "2024-04-09", "close": 2.64, "volume": 79577.0}, {"date": "2024-04-10", "close": 2.55, "volume": 47237.0}, {"date": "2024-04-11", "close": 2.47, "volume": 29159.0}, {"date": "2024-04-12", "close": 2.32, "volume": 33082.0}, {"date": "2024-04-15", "close": 2.32, "volume": 43652.0}, {"date": "2024-04-16", "close": 2.25, "volume": 19063.0}, {"date": "2024-04-17", "close": 2.32, "volume": 23061.0}, {"date": "2024-04-18", "close": 2.42, "volume": 61644.0}, {"date": "2024-04-19", "close": 3.0, "volume": 331087.0}, {"date": "2024-04-22", "close": 3.0, "volume": 103796.0}, {"date": "2024-04-23", "close": 3.05, "volume": 33849.0}, {"date": "2024-04-24", "close": 3.23, "volume": 77810.0}, {"date": "2024-04-25", "close": 3.53, "volume": 110994.0}, {"date": "2024-04-26", "close": 3.85, "volume": 125360.0}, {"date": "2024-04-29", "close": 4.18, "volume": 227126.0}, {"date": "2024-04-30", "close": 4.03, "volume": 64804.0}, {"date": "2024-05-01", "close": 4.02, "volume": 46193.0}, {"date": "2024-05-02", "close": 4.01, "volume": 24454.0}, {"date": "2024-05-03", "close": 3.66, "volume": 147668.0}, {"date": "2024-05-06", "close": 3.84, "volume": 78259.0}, {"date": "2024-05-07", "close": 3.81, "volume": 90476.0}, {"date": "2024-05-08", "close": 3.75, "volume": 73389.0}, {"date": "2024-05-09", "close": 3.84, "volume": 133931.0}, {"date": "2024-05-10", "close": 5.03, "volume": 1663866.0}, {"date": "2024-05-13", "close": 5.05, "volume": 215215.0}, {"date": "2024-05-14", "close": 5.23, "volume": 220558.0}, {"date": "2024-05-15", "close": 5.57, "volume": 110732.0}, {"date": "2024-05-16", "close": 6.43, "volume": 219172.0}, {"date": "2024-05-17", "close": 7.14, "volume": 441696.0}, {"date": "2024-05-20", "close": 6.11, "volume": 341263.0}, {"date": "2024-05-21", "close": 6.6, "volume": 199114.0}, {"date": "2024-05-22", "close": 6.74, "volume": 281966.0}, {"date": "2024-05-23", "close": 6.59, "volume": 163460.0}, {"date": "2024-05-24", "close": 7.5, "volume": 255260.0}, {"date": "2024-05-28", "close": 8.78, "volume": 363993.0}, {"date": "2024-05-29", "close": 8.55, "volume": 157630.0}, {"date": "2024-05-30", "close": 9.81, "volume": 454616.0}, {"date": "2024-05-31", "close": 9.66, "volume": 943116.0}, {"date": "2024-06-03", "close": 8.49, "volume": 458367.0}, {"date": "2024-06-04", "close": 8.32, "volume": 207316.0}, {"date": "2024-06-05", "close": 7.95, "volume": 201792.0}, {"date": "2024-06-06", "close": 8.54, "volume": 239777.0}, {"date": "2024-06-07", "close": 7.86, "volume": 319277.0}, {"date": "2024-06-10", "close": 7.93, "volume": 255433.0}, {"date": "2024-06-11", "close": 7.83, "volume": 193026.0}, {"date": "2024-06-12", "close": 8.31, "volume": 190992.0}, {"date": "2024-06-13", "close": 9.57, "volume": 282875.0}, {"date": "2024-06-14", "close": 9.19, "volume": 300989.0}, {"date": "2024-06-17", "close": 8.26, "volume": 201003.0}, {"date": "2024-06-18", "close": 8.73, "volume": 144064.0}, {"date": "2024-06-20", "close": 9.315, "volume": 153900.0}, {"date": "2024-06-21", "close": 9.55, "volume": 231564.0}, {"date": "2024-06-24", "close": 10.17, "volume": 327878.0}, {"date": "2024-06-25", "close": 10.17, "volume": 146796.0}, {"date": "2024-06-26", "close": 10.3, "volume": 115351.0}, {"date": "2024-06-27", "close": 10.42, "volume": 94282.0}, {"date": "2024-06-28", "close": 10.66, "volume": 165081.0}, {"date": "2024-07-01", "close": 12.81, "volume": 836236.0}, {"date": "2024-07-02", "close": 11.61, "volume": 464842.0}, {"date": "2024-07-03", "close": 11.69, "volume": 161532.0}, {"date": "2024-07-05", "close": 10.95, "volume": 373881.0}, {"date": "2024-07-08", "close": 10.77, "volume": 139454.0}, {"date": "2024-07-09", "close": 10.8, "volume": 173509.0}, {"date": "2024-07-10", "close": 10.98, "volume": 139594.0}, {"date": "2024-07-11", "close": 11.58, "volume": 251214.0}, {"date": "2024-07-12", "close": 12.25, "volume": 214806.0}, {"date": "2024-07-15", "close": 12.26, "volume": 243222.0}, {"date": "2024-07-16", "close": 12.12, "volume": 173082.0}, {"date": "2024-07-17", "close": 11.37, "volume": 128257.0}, {"date": "2024-07-18", "close": 10.53, "volume": 311637.0}, {"date": "2024-07-19", "close": 9.9, "volume": 143704.0}, {"date": "2024-07-22", "close": 9.9, "volume": 147831.0}, {"date": "2024-07-23", "close": 10.11, "volume": 144126.0}, {"date": "2024-07-24", "close": 9.36, "volume": 122900.0}, {"date": "2024-07-25", "close": 9.91, "volume": 108923.0}, {"date": "2024-07-26", "close": 9.75, "volume": 95978.0}, {"date": "2024-07-29", "close": 9.26, "volume": 135283.0}, {"date": "2024-07-30", "close": 9.18, "volume": 71414.0}, {"date": "2024-07-31", "close": 9.53, "volume": 94467.0}, {"date": "2024-08-01", "close": 9.27, "volume": 108379.0}, {"date": "2024-08-02", "close": 9.03, "volume": 136088.0}, {"date": "2024-08-05", "close": 8.53, "volume": 128136.0}, {"date": "2024-08-06", "close": 8.21, "volume": 86670.0}, {"date": "2024-08-07", "close": 7.97, "volume": 216646.0}, {"date": "2024-08-08", "close": 9.85, "volume": 390173.0}, {"date": "2024-08-09", "close": 10.21, "volume": 131117.0}, {"date": "2024-08-12", "close": 10.18, "volume": 191203.0}, {"date": "2024-08-13", "close": 11.45, "volume": 330360.0}, {"date": "2024-08-14", "close": 11.15, "volume": 268724.0}, {"date": "2024-08-15", "close": 11.73, "volume": 162029.0}, {"date": "2024-08-16", "close": 11.94, "volume": 187529.0}, {"date": "2024-08-19", "close": 13.08, "volume": 226419.0}, {"date": "2024-08-20", "close": 13.16, "volume": 191468.0}, {"date": "2024-08-21", "close": 12.93, "volume": 200683.0}, {"date": "2024-08-22", "close": 12.58, "volume": 113135.0}, {"date": "2024-08-23", "close": 13.02, "volume": 175206.0}, {"date": "2024-08-26", "close": 13.5, "volume": 182885.0}, {"date": "2024-08-27", "close": 13.74, "volume": 148411.0}, {"date": "2024-08-28", "close": 13.19, "volume": 162094.0}, {"date": "2024-08-29", "close": 13.82, "volume": 195537.0}, {"date": "2024-08-30", "close": 14.59, "volume": 233455.0}, {"date": "2024-09-03", "close": 13.79, "volume": 292128.0}, {"date": "2024-09-04", "close": 15.27, "volume": 324048.0}, {"date": "2024-09-05", "close": 14.93, "volume": 187894.0}, {"date": "2024-09-06", "close": 14.39, "volume": 137322.0}, {"date": "2024-09-09", "close": 15.56, "volume": 238412.0}, {"date": "2024-09-10", "close": 15.57, "volume": 190968.0}, {"date": "2024-09-11", "close": 16.35, "volume": 224381.0}, {"date": "2024-09-12", "close": 18.01, "volume": 536813.0}, {"date": "2024-09-13", "close": 17.77, "volume": 256614.0}, {"date": "2024-09-16", "close": 17.49, "volume": 192404.0}, {"date": "2024-09-17", "close": 16.87, "volume": 328748.0}, {"date": "2024-09-18", "close": 17.55, "volume": 264518.0}, {"date": "2024-09-19", "close": 18.11, "volume": 209726.0}, {"date": "2024-09-20", "close": 17.69, "volume": 157854.0}, {"date": "2024-09-23", "close": 17.17, "volume": 161052.0}, {"date": "2024-09-24", "close": 18.55, "volume": 230414.0}, {"date": "2024-09-25", "close": 18.21, "volume": 176809.0}, {"date": "2024-09-26", "close": 17.71, "volume": 149184.0}, {"date": "2024-09-27", "close": 17.49, "volume": 189385.0}, {"date": "2024-09-30", "close": 16.33, "volume": 268208.0}, {"date": "2024-10-01", "close": 16.07, "volume": 121065.0}, {"date": "2024-10-02", "close": 16.195, "volume": 127078.0}, {"date": "2024-10-03", "close": 16.06, "volume": 80136.0}, {"date": "2024-10-04", "close": 16.48, "volume": 135621.0}, {"date": "2024-10-07", "close": 16.61, "volume": 106918.0}, {"date": "2024-10-08", "close": 17.56, "volume": 163091.0}, {"date": "2024-10-09", "close": 19.2, "volume": 311184.0}, {"date": "2024-10-10", "close": 18.82, "volume": 155103.0}, {"date": "2024-10-11", "close": 19.54, "volume": 181328.0}, {"date": "2024-10-14", "close": 18.72, "volume": 155700.0}, {"date": "2024-10-15", "close": 18.46, "volume": 127378.0}, {"date": "2024-10-16", "close": 19.63, "volume": 266759.0}, {"date": "2024-10-17", "close": 19.68, "volume": 160707.0}, {"date": "2024-10-18", "close": 19.31, "volume": 208128.0}, {"date": "2024-10-21", "close": 19.67, "volume": 93901.0}, {"date": "2024-10-22", "close": 19.52, "volume": 69536.0}, {"date": "2024-10-23", "close": 19.26, "volume": 110034.0}, {"date": "2024-10-24", "close": 19.74, "volume": 97104.0}, {"date": "2024-10-25", "close": 19.64, "volume": 135884.0}, {"date": "2024-10-28", "close": 19.84, "volume": 141755.0}, {"date": "2024-10-29", "close": 17.96, "volume": 251644.0}, {"date": "2024-10-30", "close": 17.65, "volume": 165162.0}, {"date": "2024-10-31", "close": 16.84, "volume": 335579.0}, {"date": "2024-11-01", "close": 17.38, "volume": 136584.0}, {"date": "2024-11-04", "close": 16.64, "volume": 122089.0}, {"date": "2024-11-05", "close": 17.05, "volume": 166468.0}, {"date": "2024-11-06", "close": 16.28, "volume": 203791.0}, {"date": "2024-11-07", "close": 17.06, "volume": 271085.0}, {"date": "2024-11-08", "close": 18.2, "volume": 238138.0}, {"date": "2024-11-11", "close": 19.66, "volume": 216108.0}, {"date": "2024-11-12", "close": 18.16, "volume": 352216.0}, {"date": "2024-11-13", "close": 10.83, "volume": 1583392.0}, {"date": "2024-11-14", "close": 12.31, "volume": 909650.0}, {"date": "2024-11-15", "close": 11.88, "volume": 360043.0}, {"date": "2024-11-18", "close": 12.84, "volume": 415978.0}, {"date": "2024-11-19", "close": 12.805, "volume": 241596.0}, {"date": "2024-11-20", "close": 12.42, "volume": 193672.0}, {"date": "2024-11-21", "close": 12.21, "volume": 197097.0}, {"date": "2024-11-22", "close": 12.17, "volume": 126046.0}, {"date": "2024-11-25", "close": 12.59, "volume": 251836.0}, {"date": "2024-11-26", "close": 12.24, "volume": 144319.0}, {"date": "2024-11-27", "close": 11.98, "volume": 136639.0}, {"date": "2024-11-29", "close": 11.94, "volume": 85967.0}, {"date": "2024-12-02", "close": 12.29, "volume": 276133.0}, {"date": "2024-12-03", "close": 12.73, "volume": 237559.0}, {"date": "2024-12-04", "close": 12.32, "volume": 147198.0}, {"date": "2024-12-05", "close": 11.04, "volume": 278778.0}, {"date": "2024-12-06", "close": 10.99, "volume": 173682.0}, {"date": "2024-12-09", "close": 10.45, "volume": 185828.0}, {"date": "2024-12-10", "close": 10.61, "volume": 143923.0}, {"date": "2024-12-11", "close": 10.93, "volume": 108363.0}, {"date": "2024-12-12", "close": 11.21, "volume": 122894.0}, {"date": "2024-12-13", "close": 10.95, "volume": 92862.0}, {"date": "2024-12-16", "close": 11.12, "volume": 124629.0}, {"date": "2024-12-17", "close": 11.01, "volume": 109408.0}, {"date": "2024-12-18", "close": 11.18, "volume": 229375.0}, {"date": "2024-12-19", "close": 10.88, "volume": 163730.0}, {"date": "2024-12-20", "close": 10.81, "volume": 256039.0}, {"date": "2024-12-23", "close": 10.28, "volume": 153893.0}, {"date": "2024-12-24", "close": 10.37, "volume": 41892.0}, {"date": "2024-12-26", "close": 10.76, "volume": 143373.0}, {"date": "2024-12-27", "close": 10.41, "volume": 96078.0}, {"date": "2024-12-30", "close": 10.38, "volume": 110859.0}, {"date": "2024-12-31", "close": 10.26, "volume": 106856.0}, {"date": "2025-01-02", "close": 10.27, "volume": 106506.0}, {"date": "2025-01-03", "close": 10.39, "volume": 68593.0}, {"date": "2025-01-06", "close": 11.225, "volume": 144448.0}, {"date": "2025-01-07", "close": 11.7, "volume": 192472.0}, {"date": "2025-01-08", "close": 11.26, "volume": 108069.0}, {"date": "2025-01-10", "close": 11.11, "volume": 116417.0}, {"date": "2025-01-13", "close": 10.6, "volume": 111215.0}, {"date": "2025-01-14", "close": 10.59, "volume": 98208.0}, {"date": "2025-01-15", "close": 11.62, "volume": 164579.0}, {"date": "2025-01-16", "close": 11.19, "volume": 64800.0}, {"date": "2025-01-17", "close": 11.38, "volume": 89283.0}, {"date": "2025-01-21", "close": 11.61, "volume": 76049.0}, {"date": "2025-01-22", "close": 11.98, "volume": 127450.0}, {"date": "2025-01-23", "close": 12.39, "volume": 83303.0}, {"date": "2025-01-24", "close": 12.28, "volume": 90729.0}, {"date": "2025-01-27", "close": 11.54, "volume": 119571.0}, {"date": "2025-01-28", "close": 12.02, "volume": 117090.0}, {"date": "2025-01-29", "close": 11.65, "volume": 72855.0}, {"date": "2025-01-30", "close": 12.13, "volume": 68874.0}, {"date": "2025-01-31", "close": 12.11, "volume": 61360.0}, {"date": "2025-02-03", "close": 11.81, "volume": 67873.0}, {"date": "2025-02-04", "close": 12.58, "volume": 129444.0}, {"date": "2025-02-05", "close": 13.15, "volume": 149340.0}, {"date": "2025-02-06", "close": 12.92, "volume": 175458.0}, {"date": "2025-02-07", "close": 12.49, "volume": 94163.0}, {"date": "2025-02-10", "close": 12.81, "volume": 132105.0}, {"date": "2025-02-11", "close": 12.7, "volume": 70642.0}, {"date": "2025-02-12", "close": 13.62, "volume": 150989.0}, {"date": "2025-02-13", "close": 13.12, "volume": 140671.0}, {"date": "2025-02-14", "close": 12.91, "volume": 65712.0}, {"date": "2025-02-18", "close": 12.57, "volume": 127027.0}, {"date": "2025-02-19", "close": 11.82, "volume": 250412.0}, {"date": "2025-02-20", "close": 12.51, "volume": 1261919.0}, {"date": "2025-02-21", "close": 12.19, "volume": 458411.0}, {"date": "2025-02-24", "close": 11.77, "volume": 313113.0}, {"date": "2025-02-25", "close": 10.61, "volume": 242718.0}, {"date": "2025-02-26", "close": 11.09, "volume": 176072.0}, {"date": "2025-02-27", "close": 10.65, "volume": 206460.0}, {"date": "2025-02-28", "close": 10.52, "volume": 125149.0}, {"date": "2025-03-03", "close": 9.51, "volume": 350608.0}, {"date": "2025-03-04", "close": 9.57, "volume": 238699.0}, {"date": "2025-03-05", "close": 9.5, "volume": 127757.0}, {"date": "2025-03-06", "close": 9.1, "volume": 171823.0}, {"date": "2025-03-07", "close": 9.4, "volume": 149733.0}, {"date": "2025-03-10", "close": 8.94, "volume": 274067.0}, {"date": "2025-03-11", "close": 9.31, "volume": 116057.0}, {"date": "2025-03-12", "close": 9.54, "volume": 123878.0}, {"date": "2025-03-13", "close": 9.09, "volume": 103362.0}, {"date": "2025-03-14", "close": 9.7, "volume": 116819.0}, {"date": "2025-03-17", "close": 9.74, "volume": 144080.0}, {"date": "2025-03-18", "close": 9.43, "volume": 87259.0}, {"date": "2025-03-19", "close": 9.51, "volume": 78293.0}, {"date": "2025-03-20", "close": 9.55, "volume": 60581.0}, {"date": "2025-03-21", "close": 9.36, "volume": 82378.0}, {"date": "2025-03-24", "close": 9.6, "volume": 91632.0}, {"date": "2025-03-25", "close": 9.55, "volume": 71285.0}, {"date": "2025-03-26", "close": 9.3, "volume": 59510.0}, {"date": "2025-03-27", "close": 8.95, "volume": 70836.0}, {"date": "2025-03-28", "close": 8.69, "volume": 85881.0}, {"date": "2025-03-31", "close": 8.17, "volume": 152167.0}, {"date": "2025-04-01", "close": 8.15, "volume": 127415.0}, {"date": "2025-04-02", "close": 8.37, "volume": 85007.0}, {"date": "2025-04-03", "close": 7.34, "volume": 162439.0}, {"date": "2025-04-04", "close": 6.9, "volume": 128613.0}, {"date": "2025-04-07", "close": 6.96, "volume": 143234.0}, {"date": "2025-04-08", "close": 6.86, "volume": 135148.0}, {"date": "2025-04-09", "close": 7.58, "volume": 223019.0}, {"date": "2025-04-10", "close": 7.15, "volume": 117030.0}, {"date": "2025-04-11", "close": 7.26, "volume": 87162.0}, {"date": "2025-04-14", "close": 7.43, "volume": 67906.0}, {"date": "2025-04-15", "close": 7.25, "volume": 83548.0}, {"date": "2025-04-16", "close": 7.29, "volume": 61956.0}, {"date": "2025-04-17", "close": 7.29, "volume": 55879.0}, {"date": "2025-04-21", "close": 6.95, "volume": 75123.0}, {"date": "2025-04-22", "close": 7.57, "volume": 78689.0}, {"date": "2025-04-23", "close": 7.91, "volume": 137208.0}, {"date": "2025-04-24", "close": 8.51, "volume": 82002.0}, {"date": "2025-04-25", "close": 8.32, "volume": 57555.0}, {"date": "2025-04-28", "close": 8.57, "volume": 84295.0}, {"date": "2025-04-29", "close": 8.42, "volume": 85155.0}, {"date": "2025-04-30", "close": 8.14, "volume": 98364.0}, {"date": "2025-05-01", "close": 8.23, "volume": 100342.0}, {"date": "2025-05-02", "close": 8.24, "volume": 77517.0}, {"date": "2025-05-05", "close": 8.1, "volume": 56411.0}, {"date": "2025-05-06", "close": 8.34, "volume": 44116.0}, {"date": "2025-05-07", "close": 8.19, "volume": 105881.0}, {"date": "2025-05-08", "close": 8.48, "volume": 190039.0}, {"date": "2025-05-09", "close": 7.89, "volume": 321343.0}, {"date": "2025-05-12", "close": 7.84, "volume": 127191.0}, {"date": "2025-05-13", "close": 7.85, "volume": 166248.0}, {"date": "2025-05-14", "close": 7.83, "volume": 100903.0}, {"date": "2025-05-15", "close": 7.73, "volume": 77752.0}, {"date": "2025-05-16", "close": 7.72, "volume": 93809.0}, {"date": "2025-05-19", "close": 8.99, "volume": 286477.0}, {"date": "2025-05-20", "close": 8.87, "volume": 157840.0}, {"date": "2025-05-21", "close": 8.5, "volume": 125142.0}, {"date": "2025-05-22", "close": 8.24, "volume": 90139.0}, {"date": "2025-05-23", "close": 8.14, "volume": 98684.0}, {"date": "2025-05-27", "close": 8.54, "volume": 152857.0}, {"date": "2025-05-28", "close": 7.77, "volume": 131034.0}, {"date": "2025-05-29", "close": 7.72, "volume": 127773.0}, {"date": "2025-05-30", "close": 7.48, "volume": 92573.0}, {"date": "2025-06-02", "close": 7.37, "volume": 105349.0}, {"date": "2025-06-03", "close": 7.45, "volume": 96457.0}, {"date": "2025-06-04", "close": 7.74, "volume": 200488.0}, {"date": "2025-06-05", "close": 7.51, "volume": 101737.0}, {"date": "2025-06-06", "close": 7.66, "volume": 81624.0}, {"date": "2025-06-09", "close": 7.67, "volume": 104066.0}, {"date": "2025-06-10", "close": 7.59, "volume": 59055.0}, {"date": "2025-06-11", "close": 7.33, "volume": 76026.0}, {"date": "2025-06-12", "close": 7.35, "volume": 80309.0}, {"date": "2025-06-13", "close": 6.98, "volume": 162490.0}, {"date": "2025-06-16", "close": 7.42, "volume": 93258.0}, {"date": "2025-06-17", "close": 7.32, "volume": 88684.0}, {"date": "2025-06-18", "close": 7.65, "volume": 128009.0}, {"date": "2025-06-20", "close": 7.49, "volume": 177354.0}, {"date": "2025-06-23", "close": 7.62, "volume": 158768.0}, {"date": "2025-06-24", "close": 8.23, "volume": 294048.0}, {"date": "2025-06-25", "close": 8.23, "volume": 169691.0}, {"date": "2025-06-26", "close": 8.24, "volume": 129803.0}, {"date": "2025-06-27", "close": 8.55, "volume": 1688443.0}, {"date": "2025-06-30", "close": 8.24, "volume": 235701.0}, {"date": "2025-07-01", "close": 8.83, "volume": 314612.0}, {"date": "2025-07-02", "close": 8.68, "volume": 177563.0}, {"date": "2025-07-03", "close": 8.68, "volume": 108236.0}, {"date": "2025-07-07", "close": 8.26, "volume": 108253.0}, {"date": "2025-07-08", "close": 8.25, "volume": 87237.0}, {"date": "2025-07-09", "close": 8.21, "volume": 84589.0}, {"date": "2025-07-10", "close": 8.05, "volume": 152973.0}, {"date": "2025-07-11", "close": 7.84, "volume": 103530.0}, {"date": "2025-07-14", "close": 7.67, "volume": 105270.0}, {"date": "2025-07-15", "close": 7.52, "volume": 123297.0}, {"date": "2025-07-16", "close": 7.47, "volume": 169037.0}, {"date": "2025-07-17", "close": 7.19, "volume": 162881.0}, {"date": "2025-07-18", "close": 7.35, "volume": 113349.0}, {"date": "2025-07-21", "close": 7.45, "volume": 113643.0}, {"date": "2025-07-22", "close": 7.4, "volume": 85333.0}, {"date": "2025-07-23", "close": 7.52, "volume": 71041.0}, {"date": "2025-07-24", "close": 7.25, "volume": 85524.0}, {"date": "2025-07-25", "close": 7.36, "volume": 159703.0}, {"date": "2025-07-28", "close": 7.42, "volume": 112889.0}, {"date": "2025-07-29", "close": 7.07, "volume": 198783.0}, {"date": "2025-07-30", "close": 6.81, "volume": 165656.0}, {"date": "2025-07-31", "close": 6.62, "volume": 163718.0}, {"date": "2025-08-01", "close": 6.4, "volume": 162739.0}, {"date": "2025-08-04", "close": 6.8, "volume": 95929.0}, {"date": "2025-08-05", "close": 6.82, "volume": 148042.0}, {"date": "2025-08-06", "close": 7.08, "volume": 157189.0}, {"date": "2025-08-07", "close": 7.28, "volume": 208809.0}, {"date": "2025-08-08", "close": 6.83, "volume": 305762.0}, {"date": "2025-08-11", "close": 7.13, "volume": 194233.0}, {"date": "2025-08-12", "close": 8.65, "volume": 498836.0}, {"date": "2025-08-13", "close": 9.22, "volume": 515223.0}, {"date": "2025-08-14", "close": 8.78, "volume": 197795.0}, {"date": "2025-08-15", "close": 8.61, "volume": 111253.0}, {"date": "2025-08-18", "close": 8.81, "volume": 223162.0}, {"date": "2025-08-19", "close": 9.83, "volume": 1390148.0}, {"date": "2025-08-20", "close": 9.75, "volume": 324314.0}, {"date": "2025-08-21", "close": 10.26, "volume": 272580.0}, {"date": "2025-08-22", "close": 11.04, "volume": 499363.0}, {"date": "2025-08-25", "close": 11.11, "volume": 222968.0}, {"date": "2025-08-26", "close": 11.57, "volume": 307391.0}, {"date": "2025-08-27", "close": 12.37, "volume": 678212.0}, {"date": "2025-08-28", "close": 12.28, "volume": 484230.0}, {"date": "2025-08-29", "close": 12.33, "volume": 202175.0}, {"date": "2025-09-02", "close": 12.94, "volume": 472792.0}, {"date": "2025-09-03", "close": 12.92, "volume": 243865.0}, {"date": "2025-09-04", "close": 12.81, "volume": 337124.0}, {"date": "2025-09-05", "close": 13.24, "volume": 217345.0}, {"date": "2025-09-08", "close": 13.01, "volume": 215567.0}, {"date": "2025-09-09", "close": 12.82, "volume": 199988.0}, {"date": "2025-09-10", "close": 13.26, "volume": 246714.0}, {"date": "2025-09-11", "close": 13.8, "volume": 244370.0}, {"date": "2025-09-12", "close": 13.31, "volume": 290264.0}, {"date": "2025-09-15", "close": 13.02, "volume": 482836.0}, {"date": "2025-09-16", "close": 12.83, "volume": 240324.0}, {"date": "2025-09-17", "close": 12.72, "volume": 161631.0}, {"date": "2025-09-18", "close": 13.04, "volume": 305329.0}, {"date": "2025-09-19", "close": 13.41, "volume": 418969.0}, {"date": "2025-09-22", "close": 13.41, "volume": 273937.0}, {"date": "2025-09-23", "close": 13.81, "volume": 501981.0}, {"date": "2025-09-24", "close": 14.19, "volume": 355858.0}, {"date": "2025-09-25", "close": 14.09, "volume": 328893.0}, {"date": "2025-09-26", "close": 14.41, "volume": 314208.0}, {"date": "2025-09-29", "close": 14.81, "volume": 223043.0}, {"date": "2025-09-30", "close": 14.97, "volume": 423283.0}, {"date": "2025-10-01", "close": 15.76, "volume": 429572.0}, {"date": "2025-10-02", "close": 16.5, "volume": 387833.0}, {"date": "2025-10-03", "close": 17.28, "volume": 410903.0}, {"date": "2025-10-06", "close": 16.54, "volume": 677548.0}, {"date": "2025-10-07", "close": 15.45, "volume": 417873.0}, {"date": "2025-10-08", "close": 16.23, "volume": 471679.0}, {"date": "2025-10-09", "close": 16.4, "volume": 311226.0}, {"date": "2025-10-10", "close": 14.37, "volume": 361627.0}, {"date": "2025-10-13", "close": 14.74, "volume": 396192.0}, {"date": "2025-10-14", "close": 15.07, "volume": 288189.0}, {"date": "2025-10-15", "close": 15.62, "volume": 356388.0}, {"date": "2025-10-16", "close": 15.97, "volume": 215982.0}, {"date": "2025-10-17", "close": 14.24, "volume": 507270.0}, {"date": "2025-10-20", "close": 14.67, "volume": 323279.0}, {"date": "2025-10-21", "close": 14.68, "volume": 319589.0}, {"date": "2025-10-22", "close": 14.05, "volume": 474302.0}, {"date": "2025-10-23", "close": 14.93, "volume": 297872.0}, {"date": "2025-10-24", "close": 14.74, "volume": 231546.0}, {"date": "2025-10-27", "close": 15.25, "volume": 273217.0}, {"date": "2025-10-28", "close": 15.76, "volume": 302839.0}, {"date": "2025-10-29", "close": 16.07, "volume": 317485.0}, {"date": "2025-10-30", "close": 16.33, "volume": 317591.0}, {"date": "2025-10-31", "close": 16.64, "volume": 278549.0}, {"date": "2025-11-03", "close": 16.31, "volume": 297894.0}, {"date": "2025-11-04", "close": 14.15, "volume": 450425.0}, {"date": "2025-11-05", "close": 14.4, "volume": 163882.0}, {"date": "2025-11-06", "close": 14.04, "volume": 246888.0}, {"date": "2025-11-07", "close": 14.26, "volume": 447217.0}, {"date": "2025-11-10", "close": 13.53, "volume": 291674.0}, {"date": "2025-11-11", "close": 12.92, "volume": 178791.0}, {"date": "2025-11-12", "close": 12.45, "volume": 239067.0}, {"date": "2025-11-13", "close": 11.61, "volume": 385447.0}, {"date": "2025-11-14", "close": 11.27, "volume": 271573.0}, {"date": "2025-11-17", "close": 10.84, "volume": 274251.0}, {"date": "2025-11-18", "close": 10.53, "volume": 187718.0}, {"date": "2025-11-19", "close": 10.25, "volume": 176983.0}, {"date": "2025-11-20", "close": 9.96, "volume": 226799.0}, {"date": "2025-11-21", "close": 10.42, "volume": 317587.0}, {"date": "2025-11-24", "close": 10.45, "volume": 204880.0}, {"date": "2025-11-25", "close": 10.62, "volume": 156652.0}, {"date": "2025-11-26", "close": 10.59, "volume": 127966.0}, {"date": "2025-11-28", "close": 10.93, "volume": 95200.0}, {"date": "2025-12-01", "close": 10.33, "volume": 288208.0}, {"date": "2025-12-02", "close": 10.31, "volume": 148210.0}, {"date": "2025-12-03", "close": 10.99, "volume": 201637.0}, {"date": "2025-12-04", "close": 11.54, "volume": 299403.0}, {"date": "2025-12-05", "close": 11.73, "volume": 175036.0}, {"date": "2025-12-08", "close": 11.76, "volume": 152146.0}, {"date": "2025-12-09", "close": 11.41, "volume": 168350.0}, {"date": "2025-12-10", "close": 11.68, "volume": 274162.0}, {"date": "2025-12-11", "close": 12.2, "volume": 239449.0}, {"date": "2025-12-12", "close": 11.46, "volume": 130604.0}, {"date": "2025-12-15", "close": 12.1, "volume": 224985.0}, {"date": "2025-12-16", "close": 11.73, "volume": 143471.0}, {"date": "2025-12-17", "close": 11.14, "volume": 231326.0}, {"date": "2025-12-18", "close": 10.86, "volume": 258652.0}, {"date": "2025-12-19", "close": 10.71, "volume": 286227.0}, {"date": "2025-12-22", "close": 10.6, "volume": 182568.0}, {"date": "2025-12-23", "close": 10.68, "volume": 159985.0}, {"date": "2025-12-24", "close": 10.82, "volume": 77330.0}, {"date": "2025-12-26", "close": 10.74, "volume": 133580.0}, {"date": "2025-12-29", "close": 10.55, "volume": 221718.0}, {"date": "2025-12-30", "close": 10.42, "volume": 173928.0}, {"date": "2025-12-31", "close": 10.27, "volume": 160480.0}, {"date": "2026-01-02", "close": 10.11, "volume": 166940.0}, {"date": "2026-01-05", "close": 10.19, "volume": 163455.0}, {"date": "2026-01-06", "close": 10.7, "volume": 155809.0}, {"date": "2026-01-07", "close": 10.19, "volume": 130198.0}, {"date": "2026-01-08", "close": 10.29, "volume": 126207.0}, {"date": "2026-01-09", "close": 10.43, "volume": 154299.0}, {"date": "2026-01-12", "close": 10.84, "volume": 147413.0}, {"date": "2026-01-13", "close": 10.62, "volume": 95463.0}, {"date": "2026-01-14", "close": 10.68, "volume": 99121.0}, {"date": "2026-01-15", "close": 11.68, "volume": 412564.0}, {"date": "2026-01-16", "close": 12.12, "volume": 250509.0}, {"date": "2026-01-20", "close": 11.96, "volume": 210424.0}, {"date": "2026-01-21", "close": 11.76, "volume": 146768.0}, {"date": "2026-01-22", "close": 12.11, "volume": 199107.0}, {"date": "2026-01-23", "close": 11.38, "volume": 133243.0}, {"date": "2026-01-26", "close": 10.87, "volume": 220207.0}, {"date": "2026-01-27", "close": 10.91, "volume": 210970.0}, {"date": "2026-01-28", "close": 11.2, "volume": 139061.0}, {"date": "2026-01-29", "close": 11.01, "volume": 106181.0}, {"date": "2026-01-30", "close": 10.89, "volume": 152226.0}, {"date": "2026-02-02", "close": 11.14, "volume": 104678.0}, {"date": "2026-02-03", "close": 10.48, "volume": 181442.0}, {"date": "2026-02-04", "close": 9.75, "volume": 182698.0}, {"date": "2026-02-05", "close": 9.85, "volume": 254615.0}, {"date": "2026-02-06", "close": 10.48, "volume": 144872.0}, {"date": "2026-02-09", "close": 10.76, "volume": 91786.0}, {"date": "2026-02-10", "close": 10.7, "volume": 130488.0}, {"date": "2026-02-11", "close": 10.49, "volume": 64485.0}, {"date": "2026-02-12", "close": 9.88, "volume": 157426.0}, {"date": "2026-02-13", "close": 9.9, "volume": 110116.0}, {"date": "2026-02-17", "close": 9.85, "volume": 94490.0}, {"date": "2026-02-18", "close": 9.9, "volume": 91991.0}, {"date": "2026-02-19", "close": 10.56, "volume": 396759.0}, {"date": "2026-02-20", "close": 12.65, "volume": 1059348.0}, {"date": "2026-02-23", "close": 12.76, "volume": 418491.0}, {"date": "2026-02-24", "close": 13.55, "volume": 242027.0}, {"date": "2026-02-25", "close": 13.66, "volume": 224692.0}, {"date": "2026-02-26", "close": 12.4, "volume": 208316.0}, {"date": "2026-02-27", "close": 12.35, "volume": 220899.0}, {"date": "2026-03-02", "close": 12.4, "volume": 136245.0}, {"date": "2026-03-03", "close": 11.51, "volume": 138530.0}, {"date": "2026-03-04", "close": 11.47, "volume": 142989.0}, {"date": "2026-03-05", "close": 11.3, "volume": 135126.0}, {"date": "2026-03-06", "close": 11.07, "volume": 95180.0}, {"date": "2026-03-09", "close": 11.22, "volume": 162946.0}, {"date": "2026-03-10", "close": 11.75, "volume": 153222.0}, {"date": "2026-03-11", "close": 11.7, "volume": 123158.0}, {"date": "2026-03-12", "close": 11.7, "volume": 152500.0}, {"date": "2026-03-13", "close": 11.935, "volume": 173212.0}, {"date": "2026-03-16", "close": 12.11, "volume": 164021.0}, {"date": "2026-03-17", "close": 12.03, "volume": 124703.0}, {"date": "2026-03-18", "close": 12.62, "volume": 246210.0}, {"date": "2026-03-19", "close": 12.08, "volume": 189418.0}, {"date": "2026-03-20", "close": 10.98, "volume": 277190.0}, {"date": "2026-03-23", "close": 11.31, "volume": 144157.0}, {"date": "2026-03-24", "close": 11.65, "volume": 143172.0}, {"date": "2026-03-25", "close": 12.01, "volume": 130054.0}, {"date": "2026-03-26", "close": 11.46, "volume": 93069.0}, {"date": "2026-03-27", "close": 11.42, "volume": 82290.0}, {"date": "2026-03-30", "close": 10.75, "volume": 94601.0}, {"date": "2026-03-31", "close": 11.12, "volume": 106720.0}, {"date": "2026-04-01", "close": 11.67, "volume": 98006.0}, {"date": "2026-04-02", "close": 12.09, "volume": 97327.0}, {"date": "2026-04-06", "close": 12.22, "volume": 71161.0}, {"date": "2026-04-07", "close": 12.21, "volume": 86088.0}, {"date": "2026-04-08", "close": 12.8, "volume": 129279.0}, {"date": "2026-04-09", "close": 13.11, "volume": 164170.0}, {"date": "2026-04-10", "close": 13.31, "volume": 86360.0}, {"date": "2026-04-13", "close": 13.91, "volume": 161664.0}, {"date": "2026-04-14", "close": 14.18, "volume": 76333.0}, {"date": "2026-04-15", "close": 14.14, "volume": 103453.0}, {"date": "2026-04-16", "close": 14.66, "volume": 100340.0}, {"date": "2026-04-17", "close": 15.18, "volume": 146714.0}, {"date": "2026-04-20", "close": 15.89, "volume": 175351.0}, {"date": "2026-04-21", "close": 14.55, "volume": 295581.0}, {"date": "2026-04-22", "close": 15.12, "volume": 131161.0}, {"date": "2026-04-23", "close": 14.82, "volume": 85637.0}, {"date": "2026-04-24", "close": 15.02, "volume": 73910.0}, {"date": "2026-04-27", "close": 14.83, "volume": 70030.0}, {"date": "2026-04-28", "close": 14.98, "volume": 125871.0}, {"date": "2026-04-29", "close": 14.79, "volume": 59849.0}, {"date": "2026-04-30", "close": 18.23, "volume": 693688.0}, {"date": "2026-05-01", "close": 20.29, "volume": 510033.0}, {"date": "2026-05-04", "close": 19.6, "volume": 649833.0}, {"date": "2026-05-05", "close": 18.05, "volume": 332177.0}, {"date": "2026-05-06", "close": 19.02, "volume": 216860.0}, {"date": "2026-05-07", "close": 18.8, "volume": 337427.0}, {"date": "2026-05-08", "close": 16.08, "volume": 728430.0}, {"date": "2026-05-11", "close": 15.76, "volume": 339963.0}, {"date": "2026-05-12", "close": 14.71, "volume": 365278.0}, {"date": "2026-05-13", "close": 15.06, "volume": 318118.0}, {"date": "2026-05-14", "close": 14.08, "volume": 349493.0}, {"date": "2026-05-15", "close": 13.67, "volume": 263307.0}, {"date": "2026-05-18", "close": 13.03, "volume": 342654.0}, {"date": "2026-05-19", "close": 12.66, "volume": 257147.0}, {"date": "2026-05-20", "close": 12.16, "volume": 225952.0}, {"date": "2026-05-21", "close": 12.1, "volume": 331627.0}, {"date": "2026-05-22", "close": 12.49, "volume": 411555.0}, {"date": "2026-05-26", "close": 12.55, "volume": 456705.0}, {"date": "2026-05-27", "close": 12.22, "volume": 464719.0}, {"date": "2026-05-28", "close": 13.15, "volume": 686011.0}, {"date": "2026-05-29", "close": 13.12, "volume": 814169.0}, {"date": "2026-06-01", "close": 13.75, "volume": 624643.0}, {"date": "2026-06-02", "close": 14.54, "volume": 439981.0}, {"date": "2026-06-03", "close": 13.82, "volume": 605825.0}, {"date": "2026-06-04", "close": 14.01, "volume": 353959.0}, {"date": "2026-06-05", "close": 11.42, "volume": 672756.0}, {"date": "2026-06-08", "close": 11.28, "volume": 832988.0}, {"date": "2026-06-09", "close": 10.45, "volume": 584107.0}, {"date": "2026-06-10", "close": 10.37, "volume": 335065.0}, {"date": "2026-06-11", "close": 10.66, "volume": 228723.0}, {"date": "2026-06-12", "close": 11.09, "volume": 230119.0}, {"date": "2026-06-15", "close": 11.38, "volume": 241345.0}, {"date": "2026-06-16", "close": 10.65, "volume": 202330.0}, {"date": "2026-06-17", "close": 10.12, "volume": 239691.0}, {"date": "2026-06-18", "close": 10.31, "volume": 297516.0}, {"date": "2026-06-22", "close": 10.32, "volume": 155442.0}, {"date": "2026-06-23", "close": 10.25, "volume": 100140.0}, {"date": "2026-06-24", "close": 9.93, "volume": 176606.0}, {"date": "2026-06-25", "close": 9.95, "volume": 232046.0}, {"date": "2026-06-26", "close": 9.79, "volume": 440343.0}, {"date": "2026-06-29", "close": 9.91, "volume": 178208.0}, {"date": "2026-06-30", "close": 10.33, "volume": 258062.0}, {"date": "2026-07-01", "close": 9.83, "volume": 250011.0}, {"date": "2026-07-02", "close": 8.87, "volume": 430408.0}, {"date": "2026-07-06", "close": 8.57, "volume": 297555.0}, {"date": "2026-07-07", "close": 8.18, "volume": 303089.0}, {"date": "2026-07-08", "close": 8.26, "volume": 232951.0}, {"date": "2026-07-09", "close": 8.6, "volume": 143679.0}, {"date": "2026-07-10", "close": 8.76, "volume": 231075.0}, {"date": "2026-07-13", "close": 8.32, "volume": 216906.0}, {"date": "2026-07-14", "close": 8.01, "volume": 206784.0}, {"date": "2026-07-15", "close": 7.86, "volume": 292886.0}, {"date": "2026-07-16", "close": 7.58, "volume": 265657.0}, {"date": "2026-07-17", "close": 7.49, "volume": 200258.0}, {"date": "2026-07-20", "close": 7.5, "volume": 216371.0}, {"date": "2026-07-21", "close": 7.6, "volume": 258305.0}, {"date": "2026-07-22", "close": 7.44, "volume": 267658.0}, {"date": "2026-07-23", "close": 7.08, "volume": 278574.0}, {"date": "2026-07-24", "close": 6.66, "volume": 280793.0}, {"date": "2026-07-27", "close": 7.02, "volume": 358627.0}, {"date": "2026-07-28", "close": 6.82, "volume": 338116.0}, {"date": "2026-07-29", "close": 6.36, "volume": 337830.0}, {"date": "2026-07-30", "close": 6.81, "volume": 211004.0}, {"date": "2026-07-31", "close": 7.03, "volume": 211895.0}, {"date": "2026-08-03", "close": 7.37, "volume": 265753.0}, {"date": "2026-08-04", "close": 7.75, "volume": 241482.0}, {"date": "2026-08-05", "close": 7.43, "volume": 528909.0}, {"date": "2026-08-06", "close": 5.305, "volume": 1926675.0}, {"date": "2026-08-07", "close": 5.51, "volume": 845766.0}], "refreshing": true}