{"ticker": "INTT", "overview": {"cik": "1036262", "ticker": "INTT", "name": "INTEST CORP", "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "sic": "3825", "announcements": [{"form": "4", "date": "2026-10-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000470", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000454", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001036262-26-000057", "price_sensitive": true}, {"form": "S-8", "date": "2026-09-02", "title": "Employee share plan", "accession": "0001036262-26-000053", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001036262-26-000047", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001036262-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001036262-26-000042", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001815572-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001488", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001036262-26-000040", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002599", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000297", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000289", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000262", "price_sensitive": false}, {"form": "3", "date": "2026-06-22", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000261", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000254", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001036262-26-000036", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001036262-26-000034", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001036262-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001036262-26-000029", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000745", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-29", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-051950", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000145", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001036262-26-000026", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "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": "INTT", "has_prices": true, "as_of": "2026-10-26", "last": 14.25, "prev_close": 13.75, "change": 0.5, "change_pct": 0.03636363636363636, "session_volume": 135814.0, "vwap_5": 13.626373453277369, "vwap_20": 13.786009717422067, "vwap_60": 12.6917034218055, "vwap_250": 14.99630638290527, "high_52w": 18.9, "low_52w": 7.18, "avg_volume_20": 128511.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000891839-26-000470", "src": "INSIDERS", "ticker": "INTT", "cik": "1036262", "company": "INTEST CORP", "company_raw": "INTEST CORP", "who": "Joseph W. Dews IV", "who_key": "DEWS JOSEPH W IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on INTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604939/000089183926000470/0000891839-26-000470-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35442}, {"id": "13DG-0002100119-26-001488", "src": "13DG", "ticker": "INTT", "cik": "1036262", "company": "INTEST CORP", "company_raw": "INTEST CORP", "who": "Intest Corp", "who_key": "INTEST 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": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "INTEST CORP moves to a 4.69% passive stake in INTT", "source_url": "https://www.sec.gov/Archives/edgar/data/1036262/0002100119-26-001488-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0002012383-26-002599", "src": "13DG", "ticker": "INTT", "cik": "1036262", "company": "INTEST CORP", "company_raw": "INTEST CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "BlackRock, Inc. takes a 6.6% passive stake in INTT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002599-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0002100119-26-000745", "src": "13DG", "ticker": "INTT", "cik": "1036262", "company": "INTEST CORP", "company_raw": "INTEST CORP", "who": "Intest Corp", "who_key": "INTEST 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": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "INTEST CORP takes a 5.45% passive stake in INTT", "source_url": "https://www.sec.gov/Archives/edgar/data/1036262/0002100119-26-000745-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0001104659-26-051950", "src": "13DG", "ticker": "INTT", "cik": "1036262", "company": "INTEST CORP", "company_raw": "INTEST CORP", "who": "Intest Corp", "who_key": "INTEST 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": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "INTEST CORP adjusts its stake in INTT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1036262/0001104659-26-051950-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000102909-26-001600", "src": "13DG", "ticker": "INTT", "cik": "1036262", "company": "INTEST CORP", "company_raw": "INTEST CORP", "who": "Intest Corp", "who_key": "INTEST 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": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "INTEST CORP adjusts its stake in INTT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1036262/0000102909-26-001600-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "13DG-0001815572-26-000010", "src": "13DG", "ticker": "INTT", "cik": "1036262", "company": "INTEST CORP", "company_raw": "INTEST CORP", "who": "Askeladden Capital Management LLC", "who_key": "ASKELADDEN CAPITAL MANAGEMENT LLC", "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": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "ASKELADDEN CAPITAL MANAGEMENT LLC raises a passive stake in INTT", "source_url": "https://www.sec.gov/Archives/edgar/data/1815572/0001815572-26-000010-index.htm", "trade_date": "2026-08-07", "timestamp": "2025-04-11", "mins": 821682}], "recent_buys": [], "institutional": [{"id": "13DG-0001815572-26-000010", "src": "13DG", "ticker": "INTT", "cik": "1036262", "company": "INTEST CORP", "company_raw": "INTEST CORP", "who": "Askeladden Capital Management LLC", "who_key": "ASKELADDEN CAPITAL MANAGEMENT LLC", "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": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "ASKELADDEN CAPITAL MANAGEMENT LLC raises a passive stake in INTT", "source_url": "https://www.sec.gov/Archives/edgar/data/1815572/0001815572-26-000010-index.htm", "trade_date": "2026-08-07", "timestamp": "2025-04-11", "mins": 821682}, {"id": "13DG-0002100119-26-001488", "src": "13DG", "ticker": "INTT", "cik": "1036262", "company": "INTEST CORP", "company_raw": "INTEST CORP", "who": "Intest Corp", "who_key": "INTEST 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": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "INTEST CORP moves to a 4.69% passive stake in INTT", "source_url": "https://www.sec.gov/Archives/edgar/data/1036262/0002100119-26-001488-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0002012383-26-002599", "src": "13DG", "ticker": "INTT", "cik": "1036262", "company": "INTEST CORP", "company_raw": "INTEST CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "BlackRock, Inc. takes a 6.6% passive stake in INTT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002599-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0002100119-26-000745", "src": "13DG", "ticker": "INTT", "cik": "1036262", "company": "INTEST CORP", "company_raw": "INTEST CORP", "who": "Intest Corp", "who_key": "INTEST 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": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "INTEST CORP takes a 5.45% passive stake in INTT", "source_url": "https://www.sec.gov/Archives/edgar/data/1036262/0002100119-26-000745-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0001104659-26-051950", "src": "13DG", "ticker": "INTT", "cik": "1036262", "company": "INTEST CORP", "company_raw": "INTEST CORP", "who": "Intest Corp", "who_key": "INTEST 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": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "INTEST CORP adjusts its stake in INTT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1036262/0001104659-26-051950-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000102909-26-001600", "src": "13DG", "ticker": "INTT", "cik": "1036262", "company": "INTEST CORP", "company_raw": "INTEST CORP", "who": "Intest Corp", "who_key": "INTEST 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": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "INTEST CORP adjusts its stake in INTT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1036262/0000102909-26-001600-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "inTest Corporation Common Stock", "new_value": "INTEST CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001036262", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001036262", "applied": 1, "detected_at": "2026-10-25T10:20:15.172161"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000470", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000454", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001036262-26-000057", "price_sensitive": true}, {"form": "S-8", "date": "2026-09-02", "title": "Employee share plan", "accession": "0001036262-26-000053", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001036262-26-000047", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001036262-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001036262-26-000042", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001815572-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001488", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001036262-26-000040", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002599", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000297", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000289", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000262", "price_sensitive": false}, {"form": "3", "date": "2026-06-22", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000261", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000254", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001036262-26-000036", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001036262-26-000034", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001036262-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001036262-26-000029", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000745", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-29", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-051950", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000145", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001036262-26-000026", "price_sensitive": false}], "performance": {"ticker": "INTT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-26", "close": 3.86, "volume": 880.0}, {"date": "2016-10-27", "close": 3.91, "volume": 6810.0}, {"date": "2016-10-28", "close": 3.98, "volume": 8988.0}, {"date": "2016-10-31", "close": 4.05, "volume": 19139.0}, {"date": "2016-11-01", "close": 3.85, "volume": 6996.0}, {"date": "2016-11-02", "close": 3.825, "volume": 7185.0}, {"date": "2016-11-03", "close": 3.95, "volume": 9495.0}, {"date": "2016-11-04", "close": 3.95, "volume": 12400.0}, {"date": "2016-11-07", "close": 3.99, "volume": 18338.0}, {"date": "2016-11-08", "close": 4.0, "volume": 376.0}, {"date": "2016-11-09", "close": 3.95, "volume": 4830.0}, {"date": "2016-11-10", "close": 3.95, "volume": 9851.0}, {"date": "2016-11-11", "close": 3.95, "volume": 701.0}, {"date": "2016-11-14", "close": 4.0, "volume": 6015.0}, {"date": "2016-11-15", "close": 3.95, "volume": 3119.0}, {"date": "2016-11-16", "close": 4.0, "volume": 401.0}, {"date": "2016-11-17", "close": 3.95, "volume": 32107.0}, {"date": "2016-11-18", "close": 4.05, "volume": 109354.0}, {"date": "2016-11-21", "close": 4.2, "volume": 40091.0}, {"date": "2016-11-22", "close": 4.25, "volume": 3624.0}, {"date": "2016-11-23", "close": 4.5, "volume": 27778.0}, {"date": "2016-11-25", "close": 4.45, "volume": 2357.0}, {"date": "2016-11-28", "close": 4.5, "volume": 23516.0}, {"date": "2016-11-29", "close": 4.35, "volume": 11488.0}, {"date": "2016-11-30", "close": 4.4, "volume": 1891.0}, {"date": "2016-12-01", "close": 4.3, "volume": 9849.0}, {"date": "2016-12-02", "close": 4.25, "volume": 3105.0}, {"date": "2016-12-05", "close": 4.25, "volume": 9117.0}, {"date": "2016-12-06", "close": 4.15, "volume": 3807.0}, {"date": "2016-12-07", "close": 4.2, "volume": 10175.0}, {"date": "2016-12-08", "close": 4.15, "volume": 89894.0}, {"date": "2016-12-09", "close": 4.3, "volume": 55366.0}, {"date": "2016-12-12", "close": 4.35, "volume": 9078.0}, {"date": "2016-12-13", "close": 4.6, "volume": 16653.0}, {"date": "2016-12-14", "close": 4.505, "volume": 3061.0}, {"date": "2016-12-15", "close": 4.7, "volume": 20924.0}, {"date": "2016-12-16", "close": 4.5, "volume": 7919.0}, {"date": "2016-12-19", "close": 4.55, "volume": 3975.0}, {"date": "2016-12-20", "close": 4.65, "volume": 4017.0}, {"date": "2016-12-21", "close": 4.6, "volume": 1005.0}, {"date": "2016-12-22", "close": 4.65, "volume": 4531.0}, {"date": "2016-12-23", "close": 4.75, "volume": 4713.0}, {"date": "2016-12-27", "close": 4.75, "volume": 3336.0}, {"date": "2016-12-28", "close": 4.55, "volume": 17848.0}, {"date": "2016-12-29", "close": 4.55, "volume": 5961.0}, {"date": "2016-12-30", "close": 4.6, "volume": 10227.0}, {"date": "2017-01-03", "close": 4.6, "volume": 18422.0}, {"date": "2017-01-04", "close": 4.7, "volume": 3476.0}, {"date": "2017-01-05", "close": 4.6, "volume": 2021.0}, {"date": "2017-01-06", "close": 4.45, "volume": 12394.0}, {"date": "2017-01-09", "close": 4.35, "volume": 21131.0}, {"date": "2017-01-10", "close": 4.5, "volume": 3286.0}, {"date": "2017-01-11", "close": 4.6, "volume": 808.0}, {"date": "2017-01-12", "close": 4.6, "volume": 4856.0}, {"date": "2017-01-13", "close": 4.7, "volume": 8080.0}, {"date": "2017-01-17", "close": 4.7, "volume": 1350.0}, {"date": "2017-01-18", "close": 4.65, "volume": 1814.0}, {"date": "2017-01-19", "close": 4.55, "volume": 3545.0}, {"date": "2017-01-20", "close": 4.55, "volume": 1058.0}, {"date": "2017-01-23", "close": 4.575, "volume": 6487.0}, {"date": "2017-01-24", "close": 4.55, "volume": 13623.0}, {"date": "2017-01-25", "close": 4.55, "volume": 2438.0}, {"date": "2017-01-26", "close": 4.6, "volume": 1321.0}, {"date": "2017-01-27", "close": 4.6, "volume": null}, {"date": "2017-01-30", "close": 4.6, "volume": 1882.0}, {"date": "2017-01-31", "close": 4.7, "volume": 13700.0}, {"date": "2017-02-01", "close": 4.5869, "volume": 15276.0}, {"date": "2017-02-02", "close": 4.65, "volume": 1531.0}, {"date": "2017-02-03", "close": 4.6, "volume": 5372.0}, {"date": "2017-02-06", "close": 4.675, "volume": 5066.0}, {"date": "2017-02-07", "close": 5.1, "volume": 77057.0}, {"date": "2017-02-08", "close": 4.95, "volume": 56892.0}, {"date": "2017-02-09", "close": 5.0, "volume": 10440.0}, {"date": "2017-02-10", "close": 4.8, "volume": 19236.0}, {"date": "2017-02-13", "close": 4.9, "volume": 7027.0}, {"date": "2017-02-14", "close": 4.95, "volume": 9426.0}, {"date": "2017-02-15", "close": 4.95, "volume": 2435.0}, {"date": "2017-02-16", "close": 5.0, "volume": 20498.0}, {"date": "2017-02-17", "close": 5.0, "volume": 1624.0}, {"date": "2017-02-21", "close": 5.05, "volume": 2965.0}, {"date": "2017-02-22", "close": 4.9, "volume": 3659.0}, {"date": "2017-02-23", "close": 4.85, "volume": 16467.0}, {"date": "2017-02-24", "close": 5.0, "volume": 11515.0}, {"date": "2017-02-27", "close": 5.125, "volume": 8659.0}, {"date": "2017-02-28", "close": 4.95, "volume": 8836.0}, {"date": "2017-03-01", "close": 4.9, "volume": 64627.0}, {"date": "2017-03-02", "close": 5.245, "volume": 26928.0}, {"date": "2017-03-03", "close": 5.1849, "volume": 8167.0}, {"date": "2017-03-06", "close": 4.995, "volume": 21955.0}, {"date": "2017-03-07", "close": 4.9, "volume": 5203.0}, {"date": "2017-03-08", "close": 5.0, "volume": 15786.0}, {"date": "2017-03-09", "close": 4.9, "volume": 22208.0}, {"date": "2017-03-10", "close": 6.5, "volume": 562815.0}, {"date": "2017-03-13", "close": 6.35, "volume": 242858.0}, {"date": "2017-03-14", "close": 6.4, "volume": 40186.0}, {"date": "2017-03-15", "close": 6.35, "volume": 91959.0}, {"date": "2017-03-16", "close": 6.3, "volume": 22489.0}, {"date": "2017-03-17", "close": 6.4, "volume": 62346.0}, {"date": "2017-03-20", "close": 6.2585, "volume": 49496.0}, {"date": "2017-03-21", "close": 5.8, "volume": 88208.0}, {"date": "2017-03-22", "close": 6.04, "volume": 60985.0}, {"date": "2017-03-23", "close": 6.0, "volume": 33068.0}, {"date": "2017-03-24", "close": 6.3, "volume": 38180.0}, {"date": "2017-03-27", "close": 6.35, "volume": 36537.0}, {"date": "2017-03-28", "close": 6.35, "volume": 26618.0}, {"date": "2017-03-29", "close": 6.4, "volume": 13112.0}, {"date": "2017-03-30", "close": 6.35, "volume": 11522.0}, {"date": "2017-03-31", "close": 6.4, "volume": 16669.0}, {"date": "2017-04-03", "close": 6.25, "volume": 170635.0}, {"date": "2017-04-04", "close": 6.25, "volume": 64986.0}, {"date": "2017-04-05", "close": 6.05, "volume": 58532.0}, {"date": "2017-04-06", "close": 6.25, "volume": 49528.0}, {"date": "2017-04-07", "close": 6.2, "volume": 12440.0}, {"date": "2017-04-10", "close": 6.35, "volume": 32830.0}, {"date": "2017-04-11", "close": 6.2, "volume": 16735.0}, {"date": "2017-04-12", "close": 6.3, "volume": 17919.0}, {"date": "2017-04-13", "close": 6.275, "volume": 11403.0}, {"date": "2017-04-17", "close": 6.15, "volume": 7731.0}, {"date": "2017-04-18", "close": 6.1, "volume": 25145.0}, {"date": "2017-04-19", "close": 6.25, "volume": 6993.0}, {"date": "2017-04-20", "close": 6.4, "volume": 43326.0}, {"date": "2017-04-21", "close": 6.55, "volume": 90026.0}, {"date": "2017-04-24", "close": 7.0, "volume": 88272.0}, {"date": "2017-04-25", "close": 7.05, "volume": 111990.0}, {"date": "2017-04-26", "close": 7.0, "volume": 66468.0}, {"date": "2017-04-27", "close": 7.05, "volume": 100326.0}, {"date": "2017-04-28", "close": 6.95, "volume": 48050.0}, {"date": "2017-05-01", "close": 7.05, "volume": 43141.0}, {"date": "2017-05-02", "close": 7.1, "volume": 73275.0}, {"date": "2017-05-03", "close": 7.0, "volume": 47858.0}, {"date": "2017-05-04", "close": 7.2, "volume": 95600.0}, {"date": "2017-05-05", "close": 7.3, "volume": 321289.0}, {"date": "2017-05-08", "close": 7.7, "volume": 243010.0}, {"date": "2017-05-09", "close": 7.65, "volume": 142897.0}, {"date": "2017-05-10", "close": 7.65, "volume": 57432.0}, {"date": "2017-05-11", "close": 7.85, "volume": 88366.0}, {"date": "2017-05-12", "close": 7.9, "volume": 135103.0}, {"date": "2017-05-15", "close": 7.8, "volume": 226019.0}, {"date": "2017-05-16", "close": 8.1869, "volume": 160872.0}, {"date": "2017-05-17", "close": 8.105, "volume": 139093.0}, {"date": "2017-05-18", "close": 8.2, "volume": 93230.0}, {"date": "2017-05-19", "close": 8.0, "volume": 74225.0}, {"date": "2017-05-22", "close": 7.95, "volume": 73124.0}, {"date": "2017-05-23", "close": 8.0, "volume": 30392.0}, {"date": "2017-05-24", "close": 7.7, "volume": 48896.0}, {"date": "2017-05-25", "close": 7.5, "volume": 127833.0}, {"date": "2017-05-26", "close": 7.7, "volume": 95252.0}, {"date": "2017-05-30", "close": 8.05, "volume": 197513.0}, {"date": "2017-05-31", "close": 8.3, "volume": 185189.0}, {"date": "2017-06-01", "close": 8.25, "volume": 146923.0}, {"date": "2017-06-02", "close": 8.205, "volume": 38149.0}, {"date": "2017-06-05", "close": 8.0, "volume": 74219.0}, {"date": "2017-06-06", "close": 8.1, "volume": 51425.0}, {"date": "2017-06-07", "close": 8.15, "volume": 65441.0}, {"date": "2017-06-08", "close": 8.7, "volume": 196611.0}, {"date": "2017-06-09", "close": 8.15, "volume": 108494.0}, {"date": "2017-06-12", "close": 8.25, "volume": 77961.0}, {"date": "2017-06-13", "close": 8.15, "volume": 109459.0}, {"date": "2017-06-14", "close": 7.7, "volume": 102813.0}, {"date": "2017-06-15", "close": 7.7, "volume": 100810.0}, {"date": "2017-06-16", "close": 6.8, "volume": 157394.0}, {"date": "2017-06-19", "close": 7.2, "volume": 111002.0}, {"date": "2017-06-20", "close": 7.05, "volume": 166007.0}, {"date": "2017-06-21", "close": 7.1, "volume": 83884.0}, {"date": "2017-06-22", "close": 7.2, "volume": 54356.0}, {"date": "2017-06-23", "close": 6.95, "volume": 97708.0}, {"date": "2017-06-26", "close": 7.1, "volume": 56047.0}, {"date": "2017-06-27", "close": 6.85, "volume": 100116.0}, {"date": "2017-06-28", "close": 6.9, "volume": 56230.0}, {"date": "2017-06-29", "close": 6.7, "volume": 99330.0}, {"date": "2017-06-30", "close": 6.65, "volume": 31781.0}, {"date": "2017-07-03", "close": 6.6, "volume": 47261.0}, {"date": "2017-07-05", "close": 6.7, "volume": 58464.0}, {"date": "2017-07-06", "close": 6.545, "volume": 59278.0}, {"date": "2017-07-07", "close": 6.75, "volume": 16317.0}, {"date": "2017-07-10", "close": 6.75, "volume": 46447.0}, {"date": "2017-07-11", "close": 6.95, "volume": 511489.0}, {"date": "2017-07-12", "close": 6.85, "volume": 276203.0}, {"date": "2017-07-13", "close": 6.9, "volume": 265976.0}, {"date": "2017-07-14", "close": 7.255, "volume": 120569.0}, {"date": "2017-07-17", "close": 7.55, "volume": 102382.0}, {"date": "2017-07-18", "close": 7.85, "volume": 98786.0}, {"date": "2017-07-19", "close": 7.8, "volume": 48294.0}, {"date": "2017-07-20", "close": 7.35, "volume": 84975.0}, {"date": "2017-07-21", "close": 7.6, "volume": 86997.0}, {"date": "2017-07-24", "close": 8.2, "volume": 167386.0}, {"date": "2017-07-25", "close": 8.35, "volume": 104564.0}, {"date": "2017-07-26", "close": 8.775, "volume": 140059.0}, {"date": "2017-07-27", "close": 8.5, "volume": 220948.0}, {"date": "2017-07-28", "close": 8.5, "volume": 51749.0}, {"date": "2017-07-31", "close": 8.7, "volume": 147541.0}, {"date": "2017-08-01", "close": 8.7, "volume": 90504.0}, {"date": "2017-08-02", "close": 8.45, "volume": 78296.0}, {"date": "2017-08-03", "close": 8.1, "volume": 91412.0}, {"date": "2017-08-04", "close": 7.1, "volume": 196779.0}, {"date": "2017-08-07", "close": 7.5, "volume": 107733.0}, {"date": "2017-08-08", "close": 7.7, "volume": 101250.0}, {"date": "2017-08-09", "close": 7.4, "volume": 38387.0}, {"date": "2017-08-10", "close": 6.75, "volume": 94423.0}, {"date": "2017-08-11", "close": 7.25, "volume": 45139.0}, {"date": "2017-08-14", "close": 7.5, "volume": 38252.0}, {"date": "2017-08-15", "close": 7.35, "volume": 27095.0}, {"date": "2017-08-16", "close": 7.0, "volume": 59659.0}, {"date": "2017-08-17", "close": 6.9, "volume": 82869.0}, {"date": "2017-08-18", "close": 6.95, "volume": 54376.0}, {"date": "2017-08-21", "close": 6.95, "volume": 47103.0}, {"date": "2017-08-22", "close": 6.85, "volume": 45161.0}, {"date": "2017-08-23", "close": 7.0, "volume": 35761.0}, {"date": "2017-08-24", "close": 7.15, "volume": 22030.0}, {"date": "2017-08-25", "close": 7.2, "volume": 15311.0}, {"date": "2017-08-28", "close": 7.1, "volume": 48522.0}, {"date": "2017-08-29", "close": 7.35, "volume": 19130.0}, {"date": "2017-08-30", "close": 7.6, "volume": 39779.0}, {"date": "2017-08-31", "close": 7.55, "volume": 27800.0}, {"date": "2017-09-01", "close": 7.6, "volume": 21313.0}, {"date": "2017-09-05", "close": 7.55, "volume": 33324.0}, {"date": "2017-09-06", "close": 7.5, "volume": 32616.0}, {"date": "2017-09-07", "close": 7.6, "volume": 40380.0}, {"date": "2017-09-08", "close": 7.525, "volume": 22870.0}, {"date": "2017-09-11", "close": 7.45, "volume": 48927.0}, {"date": "2017-09-12", "close": 7.55, "volume": 39720.0}, {"date": "2017-09-13", "close": 7.55, "volume": 14009.0}, {"date": "2017-09-14", "close": 7.65, "volume": 37336.0}, {"date": "2017-09-15", "close": 7.95, "volume": 57851.0}, {"date": "2017-09-18", "close": 7.95, "volume": 53177.0}, {"date": "2017-09-19", "close": 8.05, "volume": 16268.0}, {"date": "2017-09-20", "close": 8.1, "volume": 20223.0}, {"date": "2017-09-21", "close": 8.1, "volume": 10478.0}, {"date": "2017-09-22", "close": 8.2, "volume": 23454.0}, {"date": "2017-09-25", "close": 8.25, "volume": 35104.0}, {"date": "2017-09-26", "close": 8.3406, "volume": 33674.0}, {"date": "2017-09-27", "close": 8.3, "volume": 63303.0}, {"date": "2017-09-28", "close": 8.4, "volume": 76075.0}, {"date": "2017-09-29", "close": 8.3, "volume": 31959.0}, {"date": "2017-10-02", "close": 8.3, "volume": 89404.0}, {"date": "2017-10-03", "close": 8.05, "volume": 68953.0}, {"date": "2017-10-04", "close": 8.35, "volume": 33667.0}, {"date": "2017-10-05", "close": 8.525, "volume": 105012.0}, {"date": "2017-10-06", "close": 8.5, "volume": 101056.0}, {"date": "2017-10-09", "close": 9.5, "volume": 696719.0}, {"date": "2017-10-10", "close": 9.9, "volume": 359479.0}, {"date": "2017-10-11", "close": 9.9, "volume": 293040.0}, {"date": "2017-10-12", "close": 9.65, "volume": 193426.0}, {"date": "2017-10-13", "close": 9.65, "volume": 233617.0}, {"date": "2017-10-16", "close": 9.7, "volume": 452453.0}, {"date": "2017-10-17", "close": 9.65, "volume": 177925.0}, {"date": "2017-10-18", "close": 9.7, "volume": 152884.0}, {"date": "2017-10-19", "close": 9.55, "volume": 193736.0}, {"date": "2017-10-20", "close": 8.94, "volume": 312111.0}, {"date": "2017-10-23", "close": 8.95, "volume": 241117.0}, {"date": "2017-10-24", "close": 8.75, "volume": 153252.0}, {"date": "2017-10-25", "close": 8.5, "volume": 335060.0}, {"date": "2017-10-26", "close": 8.65, "volume": 139200.0}, {"date": "2017-10-27", "close": 8.85, "volume": 112524.0}, {"date": "2017-10-30", "close": 8.55, "volume": 124659.0}, {"date": "2017-10-31", "close": 8.6, "volume": 149150.0}, {"date": "2017-11-01", "close": 8.5, "volume": 79090.0}, {"date": "2017-11-02", "close": 8.05, "volume": 145478.0}, {"date": "2017-11-03", "close": 8.1, "volume": 115305.0}, {"date": "2017-11-06", "close": 8.2, "volume": 156984.0}, {"date": "2017-11-07", "close": 8.9, "volume": 248403.0}, {"date": "2017-11-08", "close": 8.85, "volume": 110921.0}, {"date": "2017-11-09", "close": 8.4, "volume": 117999.0}, {"date": "2017-11-10", "close": 8.85, "volume": 86843.0}, {"date": "2017-11-13", "close": 9.2, "volume": 140110.0}, {"date": "2017-11-14", "close": 8.6, "volume": 87593.0}, {"date": "2017-11-15", "close": 9.0, "volume": 69202.0}, {"date": "2017-11-16", "close": 9.35, "volume": 101455.0}, {"date": "2017-11-17", "close": 9.2, "volume": 76213.0}, {"date": "2017-11-20", "close": 9.25, "volume": 94431.0}, {"date": "2017-11-21", "close": 9.4, "volume": 188272.0}, {"date": "2017-11-22", "close": 9.3, "volume": 99991.0}, {"date": "2017-11-24", "close": 9.5, "volume": 50319.0}, {"date": "2017-11-27", "close": 9.0, "volume": 100789.0}, {"date": "2017-11-28", "close": 9.3, "volume": 43279.0}, {"date": "2017-11-29", "close": 8.95, "volume": 63256.0}, {"date": "2017-11-30", "close": 8.7, "volume": 30714.0}, {"date": "2017-12-01", "close": 8.95, "volume": 55017.0}, {"date": "2017-12-04", "close": 8.45, "volume": 99991.0}, {"date": "2017-12-05", "close": 8.65, "volume": 43774.0}, {"date": "2017-12-06", "close": 8.7, "volume": 47852.0}, {"date": "2017-12-07", "close": 8.8, "volume": 35292.0}, {"date": "2017-12-08", "close": 8.6, "volume": 64570.0}, {"date": "2017-12-11", "close": 8.6, "volume": 67596.0}, {"date": "2017-12-12", "close": 8.35, "volume": 43519.0}, {"date": "2017-12-13", "close": 8.7, "volume": 81216.0}, {"date": "2017-12-14", "close": 8.7, "volume": 58208.0}, {"date": "2017-12-15", "close": 8.65, "volume": 51679.0}, {"date": "2017-12-18", "close": 9.05, "volume": 84039.0}, {"date": "2017-12-19", "close": 9.0, "volume": 35350.0}, {"date": "2017-12-20", "close": 8.85, "volume": 62521.0}, {"date": "2017-12-21", "close": 8.55, "volume": 59290.0}, {"date": "2017-12-22", "close": 8.8, "volume": 65018.0}, {"date": "2017-12-26", "close": 8.525, "volume": 48865.0}, {"date": "2017-12-27", "close": 8.65, "volume": 40527.0}, {"date": "2017-12-28", "close": 8.65, "volume": 23342.0}, {"date": "2017-12-29", "close": 8.65, "volume": 53752.0}, {"date": "2018-01-02", "close": 8.75, "volume": 54842.0}, {"date": "2018-01-03", "close": 9.2, "volume": 65761.0}, {"date": "2018-01-04", "close": 9.1, "volume": 43158.0}, {"date": "2018-01-05", "close": 9.1, "volume": 35914.0}, {"date": "2018-01-08", "close": 9.3, "volume": 159289.0}, {"date": "2018-01-09", "close": 9.25, "volume": 104067.0}, {"date": "2018-01-10", "close": 9.1, "volume": 33107.0}, {"date": "2018-01-11", "close": 9.0, "volume": 63651.0}, {"date": "2018-01-12", "close": 8.9, "volume": 57791.0}, {"date": "2018-01-16", "close": 8.6, "volume": 86273.0}, {"date": "2018-01-17", "close": 9.1, "volume": 66078.0}, {"date": "2018-01-18", "close": 8.95, "volume": 29458.0}, {"date": "2018-01-19", "close": 9.1, "volume": 46759.0}, {"date": "2018-01-22", "close": 9.0, "volume": 47789.0}, {"date": "2018-01-23", "close": 9.0, "volume": 49081.0}, {"date": "2018-01-24", "close": 8.95, "volume": 73383.0}, {"date": "2018-01-25", "close": 8.7, "volume": 68410.0}, {"date": "2018-01-26", "close": 9.05, "volume": 78682.0}, {"date": "2018-01-29", "close": 9.0, "volume": 40363.0}, {"date": "2018-01-30", "close": 8.9, "volume": 27351.0}, {"date": "2018-01-31", "close": 8.85, "volume": 31302.0}, {"date": "2018-02-01", "close": 9.0, "volume": 55670.0}, {"date": "2018-02-02", "close": 8.85, "volume": 56358.0}, {"date": "2018-02-05", "close": 8.2, "volume": 129568.0}, {"date": "2018-02-06", "close": 8.2, "volume": 52562.0}, {"date": "2018-02-07", "close": 8.05, "volume": 56970.0}, {"date": "2018-02-08", "close": 7.7, "volume": 45612.0}, {"date": "2018-02-09", "close": 7.6, "volume": 96281.0}, {"date": "2018-02-12", "close": 7.8, "volume": 55943.0}, {"date": "2018-02-13", "close": 7.85, "volume": 34288.0}, {"date": "2018-02-14", "close": 8.0, "volume": 27413.0}, {"date": "2018-02-15", "close": 8.0, "volume": 33228.0}, {"date": "2018-02-16", "close": 7.85, "volume": 17672.0}, {"date": "2018-02-20", "close": 7.9, "volume": 70892.0}, {"date": "2018-02-21", "close": 7.85, "volume": 31661.0}, {"date": "2018-02-22", "close": 7.5, "volume": 47485.0}, {"date": "2018-02-23", "close": 7.65, "volume": 96877.0}, {"date": "2018-02-26", "close": 7.8, "volume": 75558.0}, {"date": "2018-02-27", "close": 7.8, "volume": 73507.0}, {"date": "2018-02-28", "close": 7.7, "volume": 37996.0}, {"date": "2018-03-01", "close": 7.6, "volume": 50177.0}, {"date": "2018-03-02", "close": 7.5, "volume": 43879.0}, {"date": "2018-03-05", "close": 7.8, "volume": 35870.0}, {"date": "2018-03-06", "close": 7.55, "volume": 69693.0}, {"date": "2018-03-07", "close": 7.85, "volume": 53824.0}, {"date": "2018-03-08", "close": 8.05, "volume": 60041.0}, {"date": "2018-03-09", "close": 8.65, "volume": 218897.0}, {"date": "2018-03-12", "close": 8.45, "volume": 174657.0}, {"date": "2018-03-13", "close": 8.05, "volume": 185829.0}, {"date": "2018-03-14", "close": 7.85, "volume": 81987.0}, {"date": "2018-03-15", "close": 8.4, "volume": 102730.0}, {"date": "2018-03-16", "close": 8.35, "volume": 57036.0}, {"date": "2018-03-19", "close": 8.2, "volume": 88276.0}, {"date": "2018-03-20", "close": 8.15, "volume": 57416.0}, {"date": "2018-03-21", "close": 8.0, "volume": 34305.0}, {"date": "2018-03-22", "close": 7.75, "volume": 59866.0}, {"date": "2018-03-23", "close": 7.25, "volume": 105086.0}, {"date": "2018-03-26", "close": 7.1, "volume": 112875.0}, {"date": "2018-03-27", "close": 6.75, "volume": 134277.0}, {"date": "2018-03-28", "close": 6.65, "volume": 123416.0}, {"date": "2018-03-29", "close": 6.65, "volume": 71594.0}, {"date": "2018-04-02", "close": 6.75, "volume": 74889.0}, {"date": "2018-04-03", "close": 6.6, "volume": 61443.0}, {"date": "2018-04-04", "close": 6.65, "volume": 139224.0}, {"date": "2018-04-05", "close": 6.7, "volume": 59535.0}, {"date": "2018-04-06", "close": 6.625, "volume": 23692.0}, {"date": "2018-04-09", "close": 5.9, "volume": 361112.0}, {"date": "2018-04-10", "close": 6.3, "volume": 207817.0}, {"date": "2018-04-11", "close": 6.4, "volume": 72247.0}, {"date": "2018-04-12", "close": 6.3, "volume": 113369.0}, {"date": "2018-04-13", "close": 7.35, "volume": 770203.0}, {"date": "2018-04-16", "close": 7.35, "volume": 140472.0}, {"date": "2018-04-17", "close": 7.3, "volume": 78089.0}, {"date": "2018-04-18", "close": 7.25, "volume": 60766.0}, {"date": "2018-04-19", "close": 7.0, "volume": 75438.0}, {"date": "2018-04-20", "close": 7.2, "volume": 35172.0}, {"date": "2018-04-23", "close": 7.15, "volume": 62860.0}, {"date": "2018-04-24", "close": 7.15, "volume": 52849.0}, {"date": "2018-04-25", "close": 7.2, "volume": 37995.0}, {"date": "2018-04-26", "close": 7.2, "volume": 33107.0}, {"date": "2018-04-27", "close": 7.2, "volume": 45519.0}, {"date": "2018-04-30", "close": 7.2, "volume": 51855.0}, {"date": "2018-05-01", "close": 7.25, "volume": 42280.0}, {"date": "2018-05-02", "close": 7.55, "volume": 62948.0}, {"date": "2018-05-03", "close": 7.3, "volume": 53285.0}, {"date": "2018-05-04", "close": 7.25, "volume": 81569.0}, {"date": "2018-05-07", "close": 7.35, "volume": 47394.0}, {"date": "2018-05-08", "close": 7.55, "volume": 51108.0}, {"date": "2018-05-09", "close": 7.35, "volume": 29503.0}, {"date": "2018-05-10", "close": 7.3, "volume": 46750.0}, {"date": "2018-05-11", "close": 7.15, "volume": 28642.0}, {"date": "2018-05-14", "close": 6.9, "volume": 92269.0}, {"date": "2018-05-15", "close": 6.85, "volume": 43677.0}, {"date": "2018-05-16", "close": 6.8, "volume": 57467.0}, {"date": "2018-05-17", "close": 6.8, "volume": 25705.0}, {"date": "2018-05-18", "close": 6.85, "volume": 41100.0}, {"date": "2018-05-21", "close": 6.85, "volume": 34365.0}, {"date": "2018-05-22", "close": 7.0, "volume": 44908.0}, {"date": "2018-05-23", "close": 7.5, "volume": 85964.0}, {"date": "2018-05-24", "close": 7.55, "volume": 50532.0}, {"date": "2018-05-25", "close": 7.8, "volume": 60635.0}, {"date": "2018-05-29", "close": 7.5, "volume": 70773.0}, {"date": "2018-05-30", "close": 7.45, "volume": 36711.0}, {"date": "2018-05-31", "close": 7.45, "volume": 24692.0}, {"date": "2018-06-01", "close": 7.35, "volume": 60587.0}, {"date": "2018-06-04", "close": 7.3, "volume": 22048.0}, {"date": "2018-06-05", "close": 7.3, "volume": 13133.0}, {"date": "2018-06-06", "close": 7.15, "volume": 27443.0}, {"date": "2018-06-07", "close": 7.15, "volume": 28590.0}, {"date": "2018-06-08", "close": 7.1, "volume": 22710.0}, {"date": "2018-06-11", "close": 7.05, "volume": 39885.0}, {"date": "2018-06-12", "close": 7.075, "volume": 26839.0}, {"date": "2018-06-13", "close": 7.15, "volume": 28917.0}, {"date": "2018-06-14", "close": 7.05, "volume": 13691.0}, {"date": "2018-06-15", "close": 7.1, "volume": 10367.0}, {"date": "2018-06-18", "close": 7.1, "volume": 23481.0}, {"date": "2018-06-19", "close": 7.05, "volume": 33470.0}, {"date": "2018-06-20", "close": 7.2, "volume": 34101.0}, {"date": "2018-06-21", "close": 7.2, "volume": 26561.0}, {"date": "2018-06-22", "close": 7.1, "volume": 37888.0}, {"date": "2018-06-25", "close": 6.95, "volume": 32761.0}, {"date": "2018-06-26", "close": 7.3, "volume": 43673.0}, {"date": "2018-06-27", "close": 7.15, "volume": 24356.0}, {"date": "2018-06-28", "close": 7.25, "volume": 19384.0}, {"date": "2018-06-29", "close": 7.3, "volume": 11386.0}, {"date": "2018-07-02", "close": 7.3, "volume": 17974.0}, {"date": "2018-07-03", "close": 7.3, "volume": 14628.0}, {"date": "2018-07-05", "close": 7.3, "volume": 27013.0}, {"date": "2018-07-06", "close": 7.45, "volume": 23691.0}, {"date": "2018-07-09", "close": 7.4, "volume": 30986.0}, {"date": "2018-07-10", "close": 7.5, "volume": 25618.0}, {"date": "2018-07-11", "close": 7.35, "volume": 3474.0}, {"date": "2018-07-12", "close": 7.25, "volume": 13175.0}, {"date": "2018-07-13", "close": 7.3, "volume": 26621.0}, {"date": "2018-07-16", "close": 7.65, "volume": 79341.0}, {"date": "2018-07-17", "close": 7.9, "volume": 58306.0}, {"date": "2018-07-18", "close": 7.9, "volume": 33500.0}, {"date": "2018-07-19", "close": 7.85, "volume": 29614.0}, {"date": "2018-07-20", "close": 7.35, "volume": 24088.0}, {"date": "2018-07-23", "close": 7.45, "volume": 33028.0}, {"date": "2018-07-24", "close": 7.35, "volume": 46804.0}, {"date": "2018-07-25", "close": 7.35, "volume": 35993.0}, {"date": "2018-07-26", "close": 7.4, "volume": 16965.0}, {"date": "2018-07-27", "close": 7.4, "volume": 16961.0}, {"date": "2018-07-30", "close": 7.3, "volume": 28490.0}, {"date": "2018-07-31", "close": 7.25, "volume": 14349.0}, {"date": "2018-08-01", "close": 7.2, "volume": 21325.0}, {"date": "2018-08-02", "close": 7.4, "volume": 39605.0}, {"date": "2018-08-03", "close": 7.85, "volume": 175155.0}, {"date": "2018-08-06", "close": 8.35, "volume": 95691.0}, {"date": "2018-08-07", "close": 8.85, "volume": 186185.0}, {"date": "2018-08-08", "close": 9.2, "volume": 157995.0}, {"date": "2018-08-09", "close": 9.1, "volume": 89977.0}, {"date": "2018-08-10", "close": 8.85, "volume": 70862.0}, {"date": "2018-08-13", "close": 9.25, "volume": 75920.0}, {"date": "2018-08-14", "close": 9.1, "volume": 60151.0}, {"date": "2018-08-15", "close": 9.1, "volume": 48491.0}, {"date": "2018-08-16", "close": 9.05, "volume": 32033.0}, {"date": "2018-08-17", "close": 8.95, "volume": 36285.0}, {"date": "2018-08-20", "close": 9.2, "volume": 37074.0}, {"date": "2018-08-21", "close": 9.15, "volume": 36006.0}, {"date": "2018-08-22", "close": 8.95, "volume": 79011.0}, {"date": "2018-08-23", "close": 8.6, "volume": 67655.0}, {"date": "2018-08-24", "close": 8.65, "volume": 35146.0}, {"date": "2018-08-27", "close": 8.7, "volume": 27215.0}, {"date": "2018-08-28", "close": 8.75, "volume": 55875.0}, {"date": "2018-08-29", "close": 8.65, "volume": 30514.0}, {"date": "2018-08-30", "close": 8.525, "volume": 26899.0}, {"date": "2018-08-31", "close": 8.75, "volume": 27640.0}, {"date": "2018-09-04", "close": 8.55, "volume": 51171.0}, {"date": "2018-09-05", "close": 8.55, "volume": 39663.0}, {"date": "2018-09-06", "close": 8.6, "volume": 37327.0}, {"date": "2018-09-07", "close": 8.3, "volume": 24937.0}, {"date": "2018-09-10", "close": 8.0, "volume": 45789.0}, {"date": "2018-09-11", "close": 8.3, "volume": 39297.0}, {"date": "2018-09-12", "close": 7.95, "volume": 32375.0}, {"date": "2018-09-13", "close": 7.95, "volume": 38808.0}, {"date": "2018-09-14", "close": 7.9, "volume": 25544.0}, {"date": "2018-09-17", "close": 8.05, "volume": 38666.0}, {"date": "2018-09-18", "close": 8.35, "volume": 36610.0}, {"date": "2018-09-19", "close": 8.2, "volume": 37042.0}, {"date": "2018-09-20", "close": 8.1, "volume": 25160.0}, {"date": "2018-09-21", "close": 7.35, "volume": 113010.0}, {"date": "2018-09-24", "close": 7.85, "volume": 68138.0}, {"date": "2018-09-25", "close": 7.65, "volume": 55393.0}, {"date": "2018-09-26", "close": 7.7, "volume": 46999.0}, {"date": "2018-09-27", "close": 7.75, "volume": 44602.0}, {"date": "2018-09-28", "close": 7.75, "volume": 33885.0}, {"date": "2018-10-01", "close": 7.74, "volume": 52884.0}, {"date": "2018-10-02", "close": 7.85, "volume": 24014.0}, {"date": "2018-10-03", "close": 7.9, "volume": 28513.0}, {"date": "2018-10-04", "close": 7.85, "volume": 35975.0}, {"date": "2018-10-05", "close": 7.82, "volume": 61260.0}, {"date": "2018-10-08", "close": 7.74, "volume": 20762.0}, {"date": "2018-10-09", "close": 7.6, "volume": 37613.0}, {"date": "2018-10-10", "close": 7.55, "volume": 45516.0}, {"date": "2018-10-11", "close": 7.55, "volume": 27739.0}, {"date": "2018-10-12", "close": 7.4, "volume": 33803.0}, {"date": "2018-10-15", "close": 7.49, "volume": 38872.0}, {"date": "2018-10-16", "close": 7.51, "volume": 13822.0}, {"date": "2018-10-17", "close": 7.46, "volume": 15484.0}, {"date": "2018-10-18", "close": 7.4, "volume": 11822.0}, {"date": "2018-10-19", "close": 7.41, "volume": 11605.0}, {"date": "2018-10-22", "close": 7.42, "volume": 12005.0}, {"date": "2018-10-23", "close": 7.34, "volume": 17684.0}, {"date": "2018-10-24", "close": 7.03, "volume": 26044.0}, {"date": "2018-10-25", "close": 7.02, "volume": 14772.0}, {"date": "2018-10-26", "close": 7.21, "volume": 16158.0}, {"date": "2018-10-29", "close": 6.97, "volume": 29735.0}, {"date": "2018-10-30", "close": 7.08, "volume": 24320.0}, {"date": "2018-10-31", "close": 7.35, "volume": 11417.0}, {"date": "2018-11-01", "close": 7.37, "volume": 33567.0}, {"date": "2018-11-02", "close": 7.06, "volume": 78715.0}, {"date": "2018-11-05", "close": 6.85, "volume": 42337.0}, {"date": "2018-11-06", "close": 6.91, "volume": 36035.0}, {"date": "2018-11-07", "close": 6.74, "volume": 55817.0}, {"date": "2018-11-08", "close": 7.1155, "volume": 39294.0}, {"date": "2018-11-09", "close": 7.16, "volume": 19264.0}, {"date": "2018-11-12", "close": 6.78, "volume": 25858.0}, {"date": "2018-11-13", "close": 6.8, "volume": 17158.0}, {"date": "2018-11-14", "close": 6.53, "volume": 17090.0}, {"date": "2018-11-15", "close": 6.55, "volume": 22371.0}, {"date": "2018-11-16", "close": 6.48, "volume": 17327.0}, {"date": "2018-11-19", "close": 6.51, "volume": 15407.0}, {"date": "2018-11-20", "close": 6.21, "volume": 24297.0}, {"date": "2018-11-21", "close": 6.46, "volume": 28893.0}, {"date": "2018-11-23", "close": 6.64, "volume": 6961.0}, {"date": "2018-11-26", "close": 6.25, "volume": 44697.0}, {"date": "2018-11-27", "close": 6.29, "volume": 14211.0}, {"date": "2018-11-28", "close": 6.625, "volume": 36525.0}, {"date": "2018-11-29", "close": 6.94, "volume": 48435.0}, {"date": "2018-11-30", "close": 6.95, "volume": 37937.0}, {"date": "2018-12-03", "close": 7.04, "volume": 29844.0}, {"date": "2018-12-04", "close": 6.66, "volume": 32896.0}, {"date": "2018-12-06", "close": 6.5, "volume": 22824.0}, {"date": "2018-12-07", "close": 6.74, "volume": 20399.0}, {"date": "2018-12-10", "close": 6.79, "volume": 31408.0}, {"date": "2018-12-11", "close": 6.6, "volume": 21842.0}, {"date": "2018-12-12", "close": 6.79, "volume": 19821.0}, {"date": "2018-12-13", "close": 6.6, "volume": 22022.0}, {"date": "2018-12-14", "close": 6.36, "volume": 20347.0}, {"date": "2018-12-17", "close": 6.25, "volume": 26085.0}, {"date": "2018-12-18", "close": 6.28, "volume": 17027.0}, {"date": "2018-12-19", "close": 5.95, "volume": 46326.0}, {"date": "2018-12-20", "close": 5.75, "volume": 53586.0}, {"date": "2018-12-21", "close": 5.55, "volume": 51320.0}, {"date": "2018-12-24", "close": 5.5, "volume": 74389.0}, {"date": "2018-12-26", "close": 5.49, "volume": 103181.0}, {"date": "2018-12-27", "close": 5.8, "volume": 47585.0}, {"date": "2018-12-28", "close": 5.78, "volume": 50458.0}, {"date": "2018-12-31", "close": 6.13, "volume": 44830.0}, {"date": "2019-01-02", "close": 7.11, "volume": 87137.0}, {"date": "2019-01-03", "close": 7.18, "volume": 47866.0}, {"date": "2019-01-04", "close": 7.58, "volume": 77528.0}, {"date": "2019-01-07", "close": 7.4118, "volume": 95566.0}, {"date": "2019-01-08", "close": 6.91, "volume": 86584.0}, {"date": "2019-01-09", "close": 7.28, "volume": 28763.0}, {"date": "2019-01-10", "close": 7.06, "volume": 10466.0}, {"date": "2019-01-11", "close": 7.26, "volume": 43133.0}, {"date": "2019-01-14", "close": 7.49, "volume": 30157.0}, {"date": "2019-01-15", "close": 7.58, "volume": 59447.0}, {"date": "2019-01-16", "close": 7.45, "volume": 19916.0}, {"date": "2019-01-17", "close": 7.4, "volume": 42918.0}, {"date": "2019-01-18", "close": 7.13, "volume": 43139.0}, {"date": "2019-01-22", "close": 7.06, "volume": 53561.0}, {"date": "2019-01-23", "close": 7.125, "volume": 8579.0}, {"date": "2019-01-24", "close": 7.02, "volume": 14007.0}, {"date": "2019-01-25", "close": 7.22, "volume": 24779.0}, {"date": "2019-01-28", "close": 7.02, "volume": 44147.0}, {"date": "2019-01-29", "close": 7.15, "volume": 20464.0}, {"date": "2019-01-30", "close": 7.29, "volume": 17105.0}, {"date": "2019-01-31", "close": 7.36, "volume": 25172.0}, {"date": "2019-02-01", "close": 6.83, "volume": 109859.0}, {"date": "2019-02-04", "close": 7.25, "volume": 38782.0}, {"date": "2019-02-05", "close": 7.0, "volume": 23173.0}, {"date": "2019-02-06", "close": 6.95, "volume": 26270.0}, {"date": "2019-02-07", "close": 6.86, "volume": 26603.0}, {"date": "2019-02-08", "close": 6.94, "volume": 40074.0}, {"date": "2019-02-11", "close": 7.03, "volume": 16108.0}, {"date": "2019-02-12", "close": 7.05, "volume": 21488.0}, {"date": "2019-02-13", "close": 7.19, "volume": 21244.0}, {"date": "2019-02-14", "close": 7.52, "volume": 59025.0}, {"date": "2019-02-15", "close": 7.74, "volume": 65335.0}, {"date": "2019-02-19", "close": 7.6, "volume": 25717.0}, {"date": "2019-02-20", "close": 7.71, "volume": 50838.0}, {"date": "2019-02-21", "close": 7.65, "volume": 17763.0}, {"date": "2019-02-22", "close": 7.38, "volume": 116746.0}, {"date": "2019-02-25", "close": 7.5, "volume": 41658.0}, {"date": "2019-02-26", "close": 7.42, "volume": 33720.0}, {"date": "2019-02-27", "close": 7.39, "volume": 6612.0}, {"date": "2019-02-28", "close": 7.25, "volume": 16573.0}, {"date": "2019-03-01", "close": 7.345, "volume": 23982.0}, {"date": "2019-03-04", "close": 7.41, "volume": 22637.0}, {"date": "2019-03-05", "close": 7.25, "volume": 11564.0}, {"date": "2019-03-06", "close": 7.33, "volume": 17826.0}, {"date": "2019-03-07", "close": 7.36, "volume": 26557.0}, {"date": "2019-03-08", "close": 7.13, "volume": 48796.0}, {"date": "2019-03-11", "close": 7.13, "volume": 37033.0}, {"date": "2019-03-12", "close": 7.07, "volume": 28221.0}, {"date": "2019-03-13", "close": 7.13, "volume": 27321.0}, {"date": "2019-03-14", "close": 7.17, "volume": 26085.0}, {"date": "2019-03-15", "close": 7.5, "volume": 29914.0}, {"date": "2019-03-18", "close": 7.27, "volume": 73659.0}, {"date": "2019-03-19", "close": 7.12, "volume": 36926.0}, {"date": "2019-03-20", "close": 7.05, "volume": 17050.0}, {"date": "2019-03-21", "close": 7.07, "volume": 43699.0}, {"date": "2019-03-22", "close": 7.0, "volume": 41357.0}, {"date": "2019-03-25", "close": 6.95, "volume": 30373.0}, {"date": "2019-03-26", "close": 6.75, "volume": 34956.0}, {"date": "2019-03-27", "close": 6.7, "volume": 23425.0}, {"date": "2019-03-28", "close": 6.6, "volume": 23597.0}, {"date": "2019-03-29", "close": 6.72, "volume": 9237.0}, {"date": "2019-04-01", "close": 6.67, "volume": 23627.0}, {"date": "2019-04-02", "close": 6.88, "volume": 18505.0}, {"date": "2019-04-03", "close": 6.77, "volume": 35799.0}, {"date": "2019-04-04", "close": 6.77, "volume": 28300.0}, {"date": "2019-04-05", "close": 6.785, "volume": 41080.0}, {"date": "2019-04-08", "close": 6.89, "volume": 22744.0}, {"date": "2019-04-09", "close": 6.8, "volume": 10634.0}, {"date": "2019-04-10", "close": 6.7, "volume": 24946.0}, {"date": "2019-04-11", "close": 6.7, "volume": 25726.0}, {"date": "2019-04-12", "close": 6.39, "volume": 51062.0}, {"date": "2019-04-15", "close": 6.69, "volume": 43144.0}, {"date": "2019-04-16", "close": 6.78, "volume": 14754.0}, {"date": "2019-04-17", "close": 6.55, "volume": 8513.0}, {"date": "2019-04-18", "close": 6.57, "volume": 10700.0}, {"date": "2019-04-22", "close": 6.43, "volume": 64630.0}, {"date": "2019-04-23", "close": 6.79, "volume": 65254.0}, {"date": "2019-04-24", "close": 6.76, "volume": 39444.0}, {"date": "2019-04-25", "close": 6.74, "volume": 40537.0}, {"date": "2019-04-26", "close": 6.85, "volume": 17541.0}, {"date": "2019-04-29", "close": 6.87, "volume": 17245.0}, {"date": "2019-04-30", "close": 6.62, "volume": 14074.0}, {"date": "2019-05-01", "close": 6.77, "volume": 15723.0}, {"date": "2019-05-02", "close": 6.91, "volume": 24239.0}, {"date": "2019-05-03", "close": 7.01, "volume": 24134.0}, {"date": "2019-05-06", "close": 6.91, "volume": 18860.0}, {"date": "2019-05-07", "close": 6.81, "volume": 19785.0}, {"date": "2019-05-08", "close": 6.8, "volume": 25870.0}, {"date": "2019-05-09", "close": 6.67, "volume": 17473.0}, {"date": "2019-05-10", "close": 5.33, "volume": 216499.0}, {"date": "2019-05-13", "close": 5.3, "volume": 89106.0}, {"date": "2019-05-14", "close": 5.31, "volume": 69136.0}, {"date": "2019-05-15", "close": 5.36, "volume": 18152.0}, {"date": "2019-05-16", "close": 5.2, "volume": 69088.0}, {"date": "2019-05-17", "close": 5.29, "volume": 47880.0}, {"date": "2019-05-20", "close": 5.25, "volume": 37183.0}, {"date": "2019-05-21", "close": 5.2, "volume": 28176.0}, {"date": "2019-05-22", "close": 5.17, "volume": 18547.0}, {"date": "2019-05-23", "close": 5.15, "volume": 29628.0}, {"date": "2019-05-24", "close": 5.15, "volume": 47129.0}, {"date": "2019-05-28", "close": 5.05, "volume": 24893.0}, {"date": "2019-05-29", "close": 4.95, "volume": 39767.0}, {"date": "2019-05-30", "close": 5.06, "volume": 12888.0}, {"date": "2019-05-31", "close": 5.02, "volume": 21299.0}, {"date": "2019-06-03", "close": 4.96, "volume": 56702.0}, {"date": "2019-06-04", "close": 4.9699, "volume": 36996.0}, {"date": "2019-06-05", "close": 4.9, "volume": 50046.0}, {"date": "2019-06-06", "close": 4.86, "volume": 24945.0}, {"date": "2019-06-07", "close": 4.97, "volume": 31890.0}, {"date": "2019-06-10", "close": 4.93, "volume": 25593.0}, {"date": "2019-06-11", "close": 4.95, "volume": 16175.0}, {"date": "2019-06-12", "close": 4.82, "volume": 66020.0}, {"date": "2019-06-13", "close": 4.92, "volume": 14487.0}, {"date": "2019-06-14", "close": 4.88, "volume": 14714.0}, {"date": "2019-06-17", "close": 4.8, "volume": 3855.0}, {"date": "2019-06-18", "close": 4.81, "volume": 40883.0}, {"date": "2019-06-19", "close": 4.83, "volume": 8148.0}, {"date": "2019-06-20", "close": 4.8, "volume": 58148.0}, {"date": "2019-06-21", "close": 4.74, "volume": 26324.0}, {"date": "2019-06-24", "close": 4.67, "volume": 25499.0}, {"date": "2019-06-25", "close": 4.57, "volume": 32349.0}, {"date": "2019-06-26", "close": 4.54, "volume": 68967.0}, {"date": "2019-06-27", "close": 4.67, "volume": 11949.0}, {"date": "2019-06-28", "close": 4.81, "volume": 11236.0}, {"date": "2019-07-01", "close": 4.68, "volume": 34611.0}, {"date": "2019-07-02", "close": 4.57, "volume": 94019.0}, {"date": "2019-07-03", "close": 4.655, "volume": 222141.0}, {"date": "2019-07-05", "close": 4.755, "volume": 31944.0}, {"date": "2019-07-08", "close": 4.67, "volume": 138490.0}, {"date": "2019-07-09", "close": 4.67, "volume": 33070.0}, {"date": "2019-07-10", "close": 4.71, "volume": 17546.0}, {"date": "2019-07-11", "close": 4.6, "volume": 28677.0}, {"date": "2019-07-12", "close": 4.61, "volume": 35794.0}, {"date": "2019-07-15", "close": 4.67, "volume": 11674.0}, {"date": "2019-07-16", "close": 4.7, "volume": 15015.0}, {"date": "2019-07-17", "close": 4.57, "volume": 16359.0}, {"date": "2019-07-18", "close": 4.54, "volume": 14118.0}, {"date": "2019-07-19", "close": 4.56, "volume": 22612.0}, {"date": "2019-07-22", "close": 4.62, "volume": 18572.0}, {"date": "2019-07-23", "close": 4.5, "volume": 9800.0}, {"date": "2019-07-24", "close": 4.57, "volume": 30410.0}, {"date": "2019-07-25", "close": 4.45, "volume": 19549.0}, {"date": "2019-07-26", "close": 4.61, "volume": 41875.0}, {"date": "2019-07-29", "close": 4.49, "volume": 11513.0}, {"date": "2019-07-30", "close": 4.5, "volume": 16069.0}, {"date": "2019-07-31", "close": 4.53, "volume": 12766.0}, {"date": "2019-08-01", "close": 4.4, "volume": 18356.0}, {"date": "2019-08-02", "close": 4.76, "volume": 65555.0}, {"date": "2019-08-05", "close": 4.74, "volume": 15373.0}, {"date": "2019-08-06", "close": 4.59, "volume": 7975.0}, {"date": "2019-08-07", "close": 4.6, "volume": 24803.0}, {"date": "2019-08-08", "close": 4.58, "volume": 21077.0}, {"date": "2019-08-09", "close": 4.58, "volume": 7364.0}, {"date": "2019-08-12", "close": 4.45, "volume": 6203.0}, {"date": "2019-08-13", "close": 4.7, "volume": 13035.0}, {"date": "2019-08-14", "close": 4.32, "volume": 19826.0}, {"date": "2019-08-15", "close": 4.15, "volume": 27345.0}, {"date": "2019-08-16", "close": 4.24, "volume": 15125.0}, {"date": "2019-08-19", "close": 4.36, "volume": 1939.0}, {"date": "2019-08-20", "close": 4.18, "volume": 16726.0}, {"date": "2019-08-21", "close": 4.49, "volume": 7027.0}, {"date": "2019-08-22", "close": 4.4, "volume": 13822.0}, {"date": "2019-08-23", "close": 4.28, "volume": 22424.0}, {"date": "2019-08-26", "close": 4.34, "volume": 17254.0}, {"date": "2019-08-27", "close": 4.15, "volume": 24505.0}, {"date": "2019-08-28", "close": 4.48, "volume": 4033.0}, {"date": "2019-08-29", "close": 4.16, "volume": 7430.0}, {"date": "2019-08-30", "close": 4.2, "volume": 9658.0}, {"date": "2019-09-03", "close": 4.1, "volume": 17496.0}, {"date": "2019-09-04", "close": 4.16, "volume": 9754.0}, {"date": "2019-09-05", "close": 4.34, "volume": 33045.0}, {"date": "2019-09-06", "close": 4.18, "volume": 6177.0}, {"date": "2019-09-09", "close": 4.16, "volume": 15016.0}, {"date": "2019-09-10", "close": 4.62, "volume": 102091.0}, {"date": "2019-09-11", "close": 4.52, "volume": 40091.0}, {"date": "2019-09-12", "close": 4.4, "volume": 50358.0}, {"date": "2019-09-13", "close": 4.47, "volume": 30540.0}, {"date": "2019-09-16", "close": 4.52, "volume": 26120.0}, {"date": "2019-09-17", "close": 4.4, "volume": 19590.0}, {"date": "2019-09-18", "close": 4.4, "volume": 23288.0}, {"date": "2019-09-19", "close": 4.43, "volume": 16853.0}, {"date": "2019-09-20", "close": 4.64, "volume": 32098.0}, {"date": "2019-09-23", "close": 4.515, "volume": 13979.0}, {"date": "2019-09-24", "close": 4.48, "volume": 24093.0}, {"date": "2019-09-25", "close": 4.51, "volume": 26388.0}, {"date": "2019-09-26", "close": 4.64, "volume": 10344.0}, {"date": "2019-09-27", "close": 4.56, "volume": 13468.0}, {"date": "2019-09-30", "close": 4.65, "volume": 1622.0}, {"date": "2019-10-01", "close": 4.51, "volume": 14221.0}, {"date": "2019-10-02", "close": 4.54, "volume": 15524.0}, {"date": "2019-10-03", "close": 4.56, "volume": 18268.0}, {"date": "2019-10-04", "close": 4.56, "volume": 5454.0}, {"date": "2019-10-07", "close": 4.56, "volume": 3363.0}, {"date": "2019-10-08", "close": 4.64, "volume": 6665.0}, {"date": "2019-10-09", "close": 4.5, "volume": 14327.0}, {"date": "2019-10-10", "close": 4.48, "volume": 3298.0}, {"date": "2019-10-11", "close": 4.58, "volume": 14048.0}, {"date": "2019-10-14", "close": 4.61, "volume": 9988.0}, {"date": "2019-10-15", "close": 4.74, "volume": 6922.0}, {"date": "2019-10-16", "close": 4.47, "volume": 17236.0}, {"date": "2019-10-17", "close": 4.54, "volume": 15026.0}, {"date": "2019-10-18", "close": 4.82, "volume": 20169.0}, {"date": "2019-10-21", "close": 4.7, "volume": 8782.0}, {"date": "2019-10-22", "close": 4.76, "volume": 14627.0}, {"date": "2019-10-23", "close": 4.76, "volume": 5260.0}, {"date": "2019-10-24", "close": 4.57, "volume": 27292.0}, {"date": "2019-10-25", "close": 4.55, "volume": 14779.0}, {"date": "2019-10-28", "close": 4.78, "volume": 209015.0}, {"date": "2019-10-29", "close": 4.82, "volume": 57640.0}, {"date": "2019-10-30", "close": 4.84, "volume": 16953.0}, {"date": "2019-10-31", "close": 4.8, "volume": 26026.0}, {"date": "2019-11-01", "close": 4.76, "volume": 14933.0}, {"date": "2019-11-04", "close": 4.94, "volume": 60153.0}, {"date": "2019-11-05", "close": 5.35, "volume": 87967.0}, {"date": "2019-11-06", "close": 5.37, "volume": 29174.0}, {"date": "2019-11-07", "close": 5.32, "volume": 11725.0}, {"date": "2019-11-08", "close": 5.17, "volume": 45010.0}, {"date": "2019-11-11", "close": 5.23, "volume": 31614.0}, {"date": "2019-11-12", "close": 5.25, "volume": 44314.0}, {"date": "2019-11-13", "close": 5.25, "volume": 13604.0}, {"date": "2019-11-14", "close": 5.29, "volume": 9118.0}, {"date": "2019-11-15", "close": 5.47, "volume": 41873.0}, {"date": "2019-11-18", "close": 5.2, "volume": 25176.0}, {"date": "2019-11-19", "close": 5.28, "volume": 38981.0}, {"date": "2019-11-20", "close": 5.18, "volume": 33176.0}, {"date": "2019-11-21", "close": 5.29, "volume": 41109.0}, {"date": "2019-11-22", "close": 5.69, "volume": 98900.0}, {"date": "2019-11-25", "close": 5.74, "volume": 45989.0}, {"date": "2019-11-26", "close": 5.67, "volume": 22459.0}, {"date": "2019-11-27", "close": 5.75, "volume": 11412.0}, {"date": "2019-11-29", "close": 5.78, "volume": 19932.0}, {"date": "2019-12-02", "close": 5.85, "volume": 20687.0}, {"date": "2019-12-03", "close": 5.84, "volume": 4974.0}, {"date": "2019-12-04", "close": 5.85, "volume": 6686.0}, {"date": "2019-12-05", "close": 5.87, "volume": 48298.0}, {"date": "2019-12-06", "close": 5.88, "volume": 15721.0}, {"date": "2019-12-09", "close": 6.0, "volume": 28039.0}, {"date": "2019-12-10", "close": 5.97, "volume": 10258.0}, {"date": "2019-12-11", "close": 5.94, "volume": 16208.0}, {"date": "2019-12-12", "close": 5.93, "volume": 24893.0}, {"date": "2019-12-13", "close": 5.99, "volume": 25198.0}, {"date": "2019-12-16", "close": 5.95, "volume": 44335.0}, {"date": "2019-12-17", "close": 5.84, "volume": 8481.0}, {"date": "2019-12-18", "close": 5.77, "volume": 6216.0}, {"date": "2019-12-19", "close": 5.56, "volume": 31349.0}, {"date": "2019-12-20", "close": 5.72, "volume": 20508.0}, {"date": "2019-12-23", "close": 5.82, "volume": 9401.0}, {"date": "2019-12-24", "close": 5.82, "volume": 2336.0}, {"date": "2019-12-26", "close": 5.88, "volume": 4401.0}, {"date": "2019-12-27", "close": 5.8073, "volume": 6959.0}, {"date": "2019-12-30", "close": 5.84, "volume": 43843.0}, {"date": "2019-12-31", "close": 5.95, "volume": 15324.0}, {"date": "2020-01-02", "close": 5.8, "volume": 22076.0}, {"date": "2020-01-03", "close": 5.83, "volume": 5373.0}, {"date": "2020-01-06", "close": 5.85, "volume": 12863.0}, {"date": "2020-01-07", "close": 5.81, "volume": 26530.0}, {"date": "2020-01-08", "close": 5.8, "volume": 7054.0}, {"date": "2020-01-09", "close": 5.89, "volume": 17533.0}, {"date": "2020-01-10", "close": 5.9, "volume": 13087.0}, {"date": "2020-01-13", "close": 5.81, "volume": 9831.0}, {"date": "2020-01-14", "close": 5.85, "volume": 36097.0}, {"date": "2020-01-15", "close": 5.85, "volume": 10654.0}, {"date": "2020-01-16", "close": 5.93, "volume": 16297.0}, {"date": "2020-01-17", "close": 6.0, "volume": 8623.0}, {"date": "2020-01-21", "close": 5.89, "volume": 10560.0}, {"date": "2020-01-22", "close": 5.9, "volume": 29737.0}, {"date": "2020-01-23", "close": 5.9, "volume": 2406.0}, {"date": "2020-01-24", "close": 5.97, "volume": 54859.0}, {"date": "2020-01-27", "close": 5.95, "volume": 37441.0}, {"date": "2020-01-28", "close": 5.92, "volume": 14384.0}, {"date": "2020-01-29", "close": 5.73, "volume": 10904.0}, {"date": "2020-01-30", "close": 5.53, "volume": 7453.0}, {"date": "2020-01-31", "close": 5.41, "volume": 19216.0}, {"date": "2020-02-03", "close": 5.49, "volume": 42433.0}, {"date": "2020-02-04", "close": 5.65, "volume": 39418.0}, {"date": "2020-02-05", "close": 5.72, "volume": 5648.0}, {"date": "2020-02-06", "close": 5.7, "volume": 12491.0}, {"date": "2020-02-07", "close": 5.72, "volume": 9902.0}, {"date": "2020-02-10", "close": 5.7, "volume": 26200.0}, {"date": "2020-02-11", "close": 5.72, "volume": 9192.0}, {"date": "2020-02-12", "close": 5.71, "volume": 4691.0}, {"date": "2020-02-13", "close": 5.73, "volume": 5301.0}, {"date": "2020-02-14", "close": 5.71, "volume": 6155.0}, {"date": "2020-02-18", "close": 5.67, "volume": 4654.0}, {"date": "2020-02-19", "close": 5.69, "volume": 3134.0}, {"date": "2020-02-20", "close": 5.67, "volume": 9839.0}, {"date": "2020-02-21", "close": 5.71, "volume": 31859.0}, {"date": "2020-02-24", "close": 5.64, "volume": 53075.0}, {"date": "2020-02-25", "close": 5.59, "volume": 65886.0}, {"date": "2020-02-26", "close": 5.4, "volume": 17702.0}, {"date": "2020-02-27", "close": 5.24, "volume": 8422.0}, {"date": "2020-02-28", "close": 5.04, "volume": 64365.0}, {"date": "2020-03-02", "close": 4.86, "volume": 5632.0}, {"date": "2020-03-03", "close": 4.54, "volume": 10947.0}, {"date": "2020-03-04", "close": 4.66, "volume": 6287.0}, {"date": "2020-03-05", "close": 4.3, "volume": 8263.0}, {"date": "2020-03-06", "close": 4.08, "volume": 25686.0}, {"date": "2020-03-09", "close": 3.69, "volume": 7220.0}, {"date": "2020-03-10", "close": 3.67, "volume": 6919.0}, {"date": "2020-03-11", "close": 3.37, "volume": 19024.0}, {"date": "2020-03-12", "close": 3.0, "volume": 13743.0}, {"date": "2020-03-13", "close": 2.56, "volume": 33825.0}, {"date": "2020-03-16", "close": 2.43, "volume": 20527.0}, {"date": "2020-03-17", "close": 2.49, "volume": 11949.0}, {"date": "2020-03-18", "close": 2.19, "volume": 7229.0}, {"date": "2020-03-19", "close": 2.26, "volume": 12508.0}, {"date": "2020-03-20", "close": 2.31, "volume": 10298.0}, {"date": "2020-03-23", "close": 2.24, "volume": 15722.0}, {"date": "2020-03-24", "close": 2.44, "volume": 17516.0}, {"date": "2020-03-25", "close": 2.47, "volume": 20377.0}, {"date": "2020-03-26", "close": 2.61, "volume": 16597.0}, {"date": "2020-03-27", "close": 2.57, "volume": 5628.0}, {"date": "2020-03-30", "close": 2.52, "volume": 17631.0}, {"date": "2020-03-31", "close": 2.66, "volume": 68682.0}, {"date": "2020-04-01", "close": 2.65, "volume": 8379.0}, {"date": "2020-04-02", "close": 2.5, "volume": 10296.0}, {"date": "2020-04-03", "close": 2.56, "volume": 4794.0}, {"date": "2020-04-06", "close": 2.61, "volume": 6280.0}, {"date": "2020-04-07", "close": 2.61, "volume": 23997.0}, {"date": "2020-04-08", "close": 2.79, "volume": 36649.0}, {"date": "2020-04-09", "close": 3.02, "volume": 31762.0}, {"date": "2020-04-13", "close": 3.09, "volume": 17654.0}, {"date": "2020-04-14", "close": 3.165, "volume": 24146.0}, {"date": "2020-04-15", "close": 2.9553, "volume": 19781.0}, {"date": "2020-04-16", "close": 2.89, "volume": 21246.0}, {"date": "2020-04-17", "close": 2.9, "volume": 19366.0}, {"date": "2020-04-20", "close": 2.94, "volume": 14639.0}, {"date": "2020-04-21", "close": 2.87, "volume": 16073.0}, {"date": "2020-04-22", "close": 2.88, "volume": 8850.0}, {"date": "2020-04-23", "close": 2.96, "volume": 20254.0}, {"date": "2020-04-24", "close": 2.965, "volume": 33427.0}, {"date": "2020-04-27", "close": 3.0, "volume": 47194.0}, {"date": "2020-04-28", "close": 3.04, "volume": 49906.0}, {"date": "2020-04-29", "close": 3.2, "volume": 53730.0}, {"date": "2020-04-30", "close": 3.52, "volume": 39903.0}, {"date": "2020-05-01", "close": 3.21, "volume": 63236.0}, {"date": "2020-05-04", "close": 3.1902, "volume": 21103.0}, {"date": "2020-05-05", "close": 3.08, "volume": 14557.0}, {"date": "2020-05-06", "close": 3.19, "volume": 47853.0}, {"date": "2020-05-07", "close": 3.22, "volume": 29181.0}, {"date": "2020-05-08", "close": 3.43, "volume": 53107.0}, {"date": "2020-05-11", "close": 3.24, "volume": 24479.0}, {"date": "2020-05-12", "close": 3.18, "volume": 15959.0}, {"date": "2020-05-13", "close": 3.02, "volume": 24564.0}, {"date": "2020-05-14", "close": 3.01, "volume": 14693.0}, {"date": "2020-05-15", "close": 2.96, "volume": 2524.0}, {"date": "2020-05-18", "close": 3.06, "volume": 9341.0}, {"date": "2020-05-19", "close": 3.08, "volume": 16345.0}, {"date": "2020-05-20", "close": 3.16, "volume": 32195.0}, {"date": "2020-05-21", "close": 3.14, "volume": 48130.0}, {"date": "2020-05-22", "close": 3.16, "volume": 39378.0}, {"date": "2020-05-26", "close": 3.11, "volume": 39059.0}, {"date": "2020-05-27", "close": 3.23, "volume": 24292.0}, {"date": "2020-05-28", "close": 3.24, "volume": 55864.0}, {"date": "2020-05-29", "close": 3.18, "volume": 37392.0}, {"date": "2020-06-01", "close": 3.36, "volume": 19002.0}, {"date": "2020-06-02", "close": 3.41, "volume": 9417.0}, {"date": "2020-06-03", "close": 3.42, "volume": 30156.0}, {"date": "2020-06-04", "close": 3.51, "volume": 20308.0}, {"date": "2020-06-05", "close": 3.73, "volume": 38321.0}, {"date": "2020-06-08", "close": 3.915, "volume": 22504.0}, {"date": "2020-06-09", "close": 3.9, "volume": 6879.0}, {"date": "2020-06-10", "close": 3.89, "volume": 2673.0}, {"date": "2020-06-11", "close": 3.27, "volume": 7219.0}, {"date": "2020-06-12", "close": 3.35, "volume": 12798.0}, {"date": "2020-06-15", "close": 3.46, "volume": 9691.0}, {"date": "2020-06-16", "close": 3.35, "volume": 19236.0}, {"date": "2020-06-17", "close": 3.39, "volume": 10329.0}, {"date": "2020-06-18", "close": 3.4, "volume": 5698.0}, {"date": "2020-06-19", "close": 3.43, "volume": 24383.0}, {"date": "2020-06-22", "close": 3.44, "volume": 25426.0}, {"date": "2020-06-23", "close": 3.39, "volume": 20036.0}, {"date": "2020-06-24", "close": 3.32, "volume": 17999.0}, {"date": "2020-06-25", "close": 3.3, "volume": 10618.0}, {"date": "2020-06-26", "close": 3.3, "volume": 11346.0}, {"date": "2020-06-29", "close": 3.36, "volume": 8273.0}, {"date": "2020-06-30", "close": 3.37, "volume": 17137.0}, {"date": "2020-07-01", "close": 3.32, "volume": 2908.0}, {"date": "2020-07-02", "close": 3.31, "volume": 23225.0}, {"date": "2020-07-06", "close": 3.29, "volume": 13243.0}, {"date": "2020-07-07", "close": 3.31, "volume": 5092.0}, {"date": "2020-07-08", "close": 3.31, "volume": 8998.0}, {"date": "2020-07-09", "close": 3.31, "volume": 21825.0}, {"date": "2020-07-10", "close": 3.87, "volume": 676776.0}, {"date": "2020-07-13", "close": 3.86, "volume": 50370.0}, {"date": "2020-07-14", "close": 3.87, "volume": 19167.0}, {"date": "2020-07-15", "close": 4.02, "volume": 43908.0}, {"date": "2020-07-16", "close": 4.3, "volume": 12065.0}, {"date": "2020-07-17", "close": 4.16, "volume": 44952.0}, {"date": "2020-07-20", "close": 3.97, "volume": 29487.0}, {"date": "2020-07-21", "close": 4.07, "volume": 19495.0}, {"date": "2020-07-22", "close": 4.11, "volume": 9518.0}, {"date": "2020-07-23", "close": 4.0, "volume": 10533.0}, {"date": "2020-07-24", "close": 3.99, "volume": 7926.0}, {"date": "2020-07-27", "close": 4.0102, "volume": 14691.0}, {"date": "2020-07-28", "close": 3.99, "volume": 11654.0}, {"date": "2020-07-29", "close": 4.11, "volume": 7152.0}, {"date": "2020-07-30", "close": 4.36, "volume": 16547.0}, {"date": "2020-07-31", "close": 4.67, "volume": 54281.0}, {"date": "2020-08-03", "close": 4.41, "volume": 30188.0}, {"date": "2020-08-04", "close": 4.56, "volume": 8555.0}, {"date": "2020-08-05", "close": 4.58, "volume": 13336.0}, {"date": "2020-08-06", "close": 4.4, "volume": 27291.0}, {"date": "2020-08-07", "close": 4.695, "volume": 48152.0}, {"date": "2020-08-10", "close": 4.66, "volume": 129192.0}, {"date": "2020-08-11", "close": 4.73, "volume": 14843.0}, {"date": "2020-08-12", "close": 4.8, "volume": 9262.0}, {"date": "2020-08-13", "close": 4.92, "volume": 26466.0}, {"date": "2020-08-14", "close": 5.1299, "volume": 49990.0}, {"date": "2020-08-17", "close": 5.57, "volume": 102593.0}, {"date": "2020-08-18", "close": 5.14, "volume": 22363.0}, {"date": "2020-08-19", "close": 5.01, "volume": 12617.0}, {"date": "2020-08-20", "close": 4.78, "volume": 20347.0}, {"date": "2020-08-21", "close": 4.74, "volume": 12159.0}, {"date": "2020-08-24", "close": 4.5901, "volume": 21899.0}, {"date": "2020-08-25", "close": 4.85, "volume": 6209.0}, {"date": "2020-08-26", "close": 4.77, "volume": 16079.0}, {"date": "2020-08-27", "close": 4.55, "volume": 28669.0}, {"date": "2020-08-28", "close": 4.855, "volume": 12202.0}, {"date": "2020-08-31", "close": 4.92, "volume": 20503.0}, {"date": "2020-09-01", "close": 4.71, "volume": 6374.0}, {"date": "2020-09-02", "close": 4.84, "volume": 15576.0}, {"date": "2020-09-03", "close": 4.7, "volume": 47296.0}, {"date": "2020-09-04", "close": 4.7, "volume": 2842.0}, {"date": "2020-09-08", "close": 4.55, "volume": 28287.0}, {"date": "2020-09-09", "close": 4.52, "volume": 56066.0}, {"date": "2020-09-10", "close": 4.54, "volume": 16458.0}, {"date": "2020-09-11", "close": 4.57, "volume": 9834.0}, {"date": "2020-09-14", "close": 4.71, "volume": 3927.0}, {"date": "2020-09-15", "close": 4.62, "volume": 14804.0}, {"date": "2020-09-16", "close": 4.55, "volume": 8665.0}, {"date": "2020-09-17", "close": 4.48, "volume": 3869.0}, {"date": "2020-09-18", "close": 4.46, "volume": 12141.0}, {"date": "2020-09-21", "close": 4.67, "volume": 8340.0}, {"date": "2020-09-22", "close": 4.79, "volume": 39098.0}, {"date": "2020-09-23", "close": 4.6, "volume": 21551.0}, {"date": "2020-09-24", "close": 4.53, "volume": 23812.0}, {"date": "2020-09-25", "close": 4.46, "volume": 16371.0}, {"date": "2020-09-28", "close": 4.36, "volume": 34804.0}, {"date": "2020-09-29", "close": 4.35, "volume": 7194.0}, {"date": "2020-09-30", "close": 4.5, "volume": 25894.0}, {"date": "2020-10-01", "close": 4.76, "volume": 3182.0}, {"date": "2020-10-02", "close": 4.54, "volume": 45841.0}, {"date": "2020-10-05", "close": 4.56, "volume": 12384.0}, {"date": "2020-10-06", "close": 4.41, "volume": 9294.0}, {"date": "2020-10-07", "close": 4.52, "volume": 8594.0}, {"date": "2020-10-08", "close": 4.53, "volume": 8213.0}, {"date": "2020-10-09", "close": 4.55, "volume": 7652.0}, {"date": "2020-10-12", "close": 4.57, "volume": 1223.0}, {"date": "2020-10-13", "close": 4.57, "volume": 1776.0}, {"date": "2020-10-14", "close": 4.5632, "volume": 925.0}, {"date": "2020-10-15", "close": 4.57, "volume": 2841.0}, {"date": "2020-10-16", "close": 4.5, "volume": 4135.0}, {"date": "2020-10-19", "close": 4.625, "volume": 12686.0}, {"date": "2020-10-20", "close": 4.75, "volume": 86692.0}, {"date": "2020-10-21", "close": 4.74, "volume": 12269.0}, {"date": "2020-10-22", "close": 4.39, "volume": 58506.0}, {"date": "2020-10-23", "close": 4.485, "volume": 5828.0}, {"date": "2020-10-26", "close": 4.45, "volume": 7358.0}, {"date": "2020-10-27", "close": 4.32, "volume": 19926.0}, {"date": "2020-10-28", "close": 4.1, "volume": 51629.0}, {"date": "2020-10-29", "close": 4.61, "volume": 11296.0}, {"date": "2020-10-30", "close": 4.66, "volume": 29504.0}, {"date": "2020-11-02", "close": 4.9, "volume": 10380.0}, {"date": "2020-11-03", "close": 5.25, "volume": 341033.0}, {"date": "2020-11-04", "close": 4.76, "volume": 11590.0}, {"date": "2020-11-05", "close": 4.992, "volume": 12416.0}, {"date": "2020-11-06", "close": 4.92, "volume": 19805.0}, {"date": "2020-11-09", "close": 5.1, "volume": 17479.0}, {"date": "2020-11-10", "close": 5.24, "volume": 61081.0}, {"date": "2020-11-11", "close": 5.42, "volume": 4954.0}, {"date": "2020-11-12", "close": 5.46, "volume": 39352.0}, {"date": "2020-11-13", "close": 5.05, "volume": 24718.0}, {"date": "2020-11-16", "close": 5.24, "volume": 18578.0}, {"date": "2020-11-17", "close": 5.4, "volume": 5018.0}, {"date": "2020-11-18", "close": 5.41, "volume": 13143.0}, {"date": "2020-11-19", "close": 5.25, "volume": 4819.0}, {"date": "2020-11-20", "close": 5.25, "volume": 9303.0}, {"date": "2020-11-23", "close": 5.2, "volume": 15639.0}, {"date": "2020-11-24", "close": 5.0899, "volume": 16537.0}, {"date": "2020-11-25", "close": 4.94, "volume": 28334.0}, {"date": "2020-11-27", "close": 5.17, "volume": 9701.0}, {"date": "2020-11-30", "close": 5.4, "volume": 26283.0}, {"date": "2020-12-01", "close": 5.339, "volume": 15581.0}, {"date": "2020-12-02", "close": 5.4, "volume": 32872.0}, {"date": "2020-12-03", "close": 5.42, "volume": 4213.0}, {"date": "2020-12-04", "close": 5.465, "volume": 28450.0}, {"date": "2020-12-07", "close": 5.65, "volume": 183426.0}, {"date": "2020-12-08", "close": 5.54, "volume": 12128.0}, {"date": "2020-12-09", "close": 5.4, "volume": 47336.0}, {"date": "2020-12-10", "close": 5.02, "volume": 45843.0}, {"date": "2020-12-11", "close": 5.09, "volume": 8560.0}, {"date": "2020-12-14", "close": 5.0, "volume": 24666.0}, {"date": "2020-12-15", "close": 5.15, "volume": 21419.0}, {"date": "2020-12-16", "close": 5.1, "volume": 18660.0}, {"date": "2020-12-17", "close": 5.15, "volume": 47938.0}, {"date": "2020-12-18", "close": 5.31, "volume": 59906.0}, {"date": "2020-12-21", "close": 5.37, "volume": 7027.0}, {"date": "2020-12-22", "close": 5.76, "volume": 44254.0}, {"date": "2020-12-23", "close": 5.81, "volume": 65882.0}, {"date": "2020-12-24", "close": 6.23, "volume": 77666.0}, {"date": "2020-12-28", "close": 6.08, "volume": 58278.0}, {"date": "2020-12-29", "close": 6.1, "volume": 17511.0}, {"date": "2020-12-30", "close": 6.13, "volume": 33249.0}, {"date": "2020-12-31", "close": 6.4899, "volume": 82773.0}, {"date": "2021-01-04", "close": 6.47, "volume": 137085.0}, {"date": "2021-01-05", "close": 6.65, "volume": 44555.0}, {"date": "2021-01-06", "close": 6.22, "volume": 66058.0}, {"date": "2021-01-07", "close": 6.7285, "volume": 94169.0}, {"date": "2021-01-08", "close": 6.4, "volume": 36101.0}, {"date": "2021-01-11", "close": 6.35, "volume": 11730.0}, {"date": "2021-01-12", "close": 6.45, "volume": 24884.0}, {"date": "2021-01-13", "close": 6.36, "volume": 9420.0}, {"date": "2021-01-14", "close": 6.9273, "volume": 176873.0}, {"date": "2021-01-15", "close": 6.91, "volume": 24085.0}, {"date": "2021-01-19", "close": 6.87, "volume": 31592.0}, {"date": "2021-01-20", "close": 7.08, "volume": 137553.0}, {"date": "2021-01-21", "close": 7.3288, "volume": 77641.0}, {"date": "2021-01-22", "close": 7.3146, "volume": 67150.0}, {"date": "2021-01-25", "close": 7.7, "volume": 90860.0}, {"date": "2021-01-26", "close": 7.51, "volume": 46535.0}, {"date": "2021-01-27", "close": 7.73, "volume": 49646.0}, {"date": "2021-01-28", "close": 7.69, "volume": 53892.0}, {"date": "2021-01-29", "close": 7.65, "volume": 40116.0}, {"date": "2021-02-01", "close": 7.69, "volume": 28105.0}, {"date": "2021-02-02", "close": 7.43, "volume": 31516.0}, {"date": "2021-02-03", "close": 7.6046, "volume": 20124.0}, {"date": "2021-02-04", "close": 7.89, "volume": 47139.0}, {"date": "2021-02-05", "close": 8.01, "volume": 90232.0}, {"date": "2021-02-08", "close": 7.96, "volume": 16225.0}, {"date": "2021-02-09", "close": 7.94, "volume": 39632.0}, {"date": "2021-02-10", "close": 7.58, "volume": 25314.0}, {"date": "2021-02-11", "close": 7.79, "volume": 36863.0}, {"date": "2021-02-12", "close": 8.0, "volume": 33664.0}, {"date": "2021-02-16", "close": 8.87, "volume": 250859.0}, {"date": "2021-02-17", "close": 8.81, "volume": 129000.0}, {"date": "2021-02-18", "close": 8.51, "volume": 40887.0}, {"date": "2021-02-19", "close": 8.75, "volume": 32523.0}, {"date": "2021-02-22", "close": 8.3, "volume": 34598.0}, {"date": "2021-02-23", "close": 8.39, "volume": 43823.0}, {"date": "2021-02-24", "close": 8.69, "volume": 114144.0}, {"date": "2021-02-25", "close": 8.19, "volume": 56395.0}, {"date": "2021-02-26", "close": 8.55, "volume": 62374.0}, {"date": "2021-03-01", "close": 8.73, "volume": 61029.0}, {"date": "2021-03-02", "close": 8.55, "volume": 38274.0}, {"date": "2021-03-03", "close": 8.78, "volume": 38752.0}, {"date": "2021-03-04", "close": 8.93, "volume": 79148.0}, {"date": "2021-03-05", "close": 9.09, "volume": 267136.0}, {"date": "2021-03-08", "close": 9.73, "volume": 192251.0}, {"date": "2021-03-09", "close": 10.21, "volume": 243724.0}, {"date": "2021-03-10", "close": 10.62, "volume": 213010.0}, {"date": "2021-03-11", "close": 10.79, "volume": 106222.0}, {"date": "2021-03-12", "close": 10.38, "volume": 61332.0}, {"date": "2021-03-15", "close": 10.06, "volume": 107006.0}, {"date": "2021-03-16", "close": 10.15, "volume": 43808.0}, {"date": "2021-03-17", "close": 10.53, "volume": 80809.0}, {"date": "2021-03-18", "close": 10.41, "volume": 45868.0}, {"date": "2021-03-19", "close": 10.54, "volume": 44920.0}, {"date": "2021-03-22", "close": 10.54, "volume": 36347.0}, {"date": "2021-03-23", "close": 10.11, "volume": 42151.0}, {"date": "2021-03-24", "close": 10.07, "volume": 51063.0}, {"date": "2021-03-25", "close": 10.64, "volume": 105932.0}, {"date": "2021-03-26", "close": 10.92, "volume": 149434.0}, {"date": "2021-03-29", "close": 11.36, "volume": 208572.0}, {"date": "2021-03-30", "close": 11.7, "volume": 277802.0}, {"date": "2021-03-31", "close": 11.81, "volume": 276075.0}, {"date": "2021-04-01", "close": 12.15, "volume": 151715.0}, {"date": "2021-04-05", "close": 12.42, "volume": 209257.0}, {"date": "2021-04-06", "close": 11.8, "volume": 135568.0}, {"date": "2021-04-07", "close": 11.61, "volume": 70462.0}, {"date": "2021-04-08", "close": 10.51, "volume": 304886.0}, {"date": "2021-04-09", "close": 10.9, "volume": 131611.0}, {"date": "2021-04-12", "close": 10.42, "volume": 89794.0}, {"date": "2021-04-13", "close": 10.36, "volume": 55273.0}, {"date": "2021-04-14", "close": 10.52, "volume": 55385.0}, {"date": "2021-04-15", "close": 9.96, "volume": 164576.0}, {"date": "2021-04-16", "close": 10.24, "volume": 80539.0}, {"date": "2021-04-19", "close": 9.9, "volume": 95356.0}, {"date": "2021-04-20", "close": 9.54, "volume": 143123.0}, {"date": "2021-04-21", "close": 11.66, "volume": 1644244.0}, {"date": "2021-04-22", "close": 12.53, "volume": 649861.0}, {"date": "2021-04-23", "close": 13.17, "volume": 308976.0}, {"date": "2021-04-26", "close": 13.19, "volume": 281764.0}, {"date": "2021-04-27", "close": 13.11, "volume": 178810.0}, {"date": "2021-04-28", "close": 13.13, "volume": 101234.0}, {"date": "2021-04-29", "close": 12.83, "volume": 133464.0}, {"date": "2021-04-30", "close": 12.13, "volume": 139405.0}, {"date": "2021-05-03", "close": 12.21, "volume": 92111.0}, {"date": "2021-05-04", "close": 12.19, "volume": 103293.0}, {"date": "2021-05-05", "close": 12.77, "volume": 61990.0}, {"date": "2021-05-06", "close": 12.4, "volume": 54965.0}, {"date": "2021-05-07", "close": 12.8, "volume": 57774.0}, {"date": "2021-05-10", "close": 12.6, "volume": 110529.0}, {"date": "2021-05-11", "close": 12.3, "volume": 137411.0}, {"date": "2021-05-12", "close": 12.1, "volume": 100585.0}, {"date": "2021-05-13", "close": 12.34, "volume": 48028.0}, {"date": "2021-05-14", "close": 12.5, "volume": 79847.0}, {"date": "2021-05-17", "close": 12.6, "volume": 72501.0}, {"date": "2021-05-18", "close": 12.75, "volume": 49281.0}, {"date": "2021-05-19", "close": 12.78, "volume": 82727.0}, {"date": "2021-05-20", "close": 13.14, "volume": 93886.0}, {"date": "2021-05-21", "close": 13.45, "volume": 148478.0}, {"date": "2021-05-24", "close": 13.77, "volume": 140694.0}, {"date": "2021-05-25", "close": 13.34, "volume": 149904.0}, {"date": "2021-05-26", "close": 13.73, "volume": 72689.0}, {"date": "2021-05-27", "close": 13.95, "volume": 72644.0}, {"date": "2021-05-28", "close": 14.08, "volume": 80044.0}, {"date": "2021-06-01", "close": 14.45, "volume": 83539.0}, {"date": "2021-06-02", "close": 14.48, "volume": 108843.0}, {"date": "2021-06-03", "close": 14.6, "volume": 102832.0}, {"date": "2021-06-04", "close": 15.06, "volume": 150372.0}, {"date": "2021-06-07", "close": 15.04, "volume": 118686.0}, {"date": "2021-06-08", "close": 14.7, "volume": 93296.0}, {"date": "2021-06-09", "close": 14.45, "volume": 84762.0}, {"date": "2021-06-10", "close": 14.63, "volume": 37054.0}, {"date": "2021-06-11", "close": 14.63, "volume": 74237.0}, {"date": "2021-06-14", "close": 16.8, "volume": 697952.0}, {"date": "2021-06-15", "close": 16.8, "volume": 304612.0}, {"date": "2021-06-16", "close": 17.38, "volume": 282511.0}, {"date": "2021-06-17", "close": 17.74, "volume": 231573.0}, {"date": "2021-06-18", "close": 15.58, "volume": 540147.0}, {"date": "2021-06-21", "close": 16.42, "volume": 236778.0}, {"date": "2021-06-22", "close": 16.05, "volume": 143237.0}, {"date": "2021-06-23", "close": 16.1, "volume": 105006.0}, {"date": "2021-06-24", "close": 16.83, "volume": 139218.0}, {"date": "2021-06-25", "close": 17.3, "volume": 231860.0}, {"date": "2021-06-28", "close": 17.33, "volume": 148114.0}, {"date": "2021-06-29", "close": 17.87, "volume": 215700.0}, {"date": "2021-06-30", "close": 16.77, "volume": 164846.0}, {"date": "2021-07-01", "close": 17.15, "volume": 100521.0}, {"date": "2021-07-02", "close": 17.01, "volume": 186325.0}, {"date": "2021-07-06", "close": 16.85, "volume": 146131.0}, {"date": "2021-07-07", "close": 16.35, "volume": 229073.0}, {"date": "2021-07-08", "close": 14.93, "volume": 360902.0}, {"date": "2021-07-09", "close": 16.06, "volume": 399452.0}, {"date": "2021-07-12", "close": 16.28, "volume": 112114.0}, {"date": "2021-07-13", "close": 15.55, "volume": 142752.0}, {"date": "2021-07-14", "close": 14.9, "volume": 197255.0}, {"date": "2021-07-15", "close": 14.63, "volume": 207480.0}, {"date": "2021-07-16", "close": 13.34, "volume": 329398.0}, {"date": "2021-07-19", "close": 13.16, "volume": 319407.0}, {"date": "2021-07-20", "close": 13.55, "volume": 120994.0}, {"date": "2021-07-21", "close": 14.39, "volume": 70480.0}, {"date": "2021-07-22", "close": 13.86, "volume": 131653.0}, {"date": "2021-07-23", "close": 14.03, "volume": 92963.0}, {"date": "2021-07-26", "close": 14.03, "volume": 134085.0}, {"date": "2021-07-27", "close": 13.59, "volume": 95250.0}, {"date": "2021-07-28", "close": 14.17, "volume": 48287.0}, {"date": "2021-07-29", "close": 14.24, "volume": 28462.0}, {"date": "2021-07-30", "close": 14.31, "volume": 31741.0}, {"date": "2021-08-02", "close": 14.45, "volume": 49271.0}, {"date": "2021-08-03", "close": 14.08, "volume": 117701.0}, {"date": "2021-08-04", "close": 14.35, "volume": 92224.0}, {"date": "2021-08-05", "close": 14.8, "volume": 106974.0}, {"date": "2021-08-06", "close": 12.3, "volume": 526043.0}, {"date": "2021-08-09", "close": 11.64, "volume": 217094.0}, {"date": "2021-08-10", "close": 11.14, "volume": 282870.0}, {"date": "2021-08-11", "close": 11.33, "volume": 155988.0}, {"date": "2021-08-12", "close": 11.99, "volume": 178514.0}, {"date": "2021-08-13", "close": 12.28, "volume": 188295.0}, {"date": "2021-08-16", "close": 12.88, "volume": 223639.0}, {"date": "2021-08-17", "close": 12.78, "volume": 250020.0}, {"date": "2021-08-18", "close": 12.47, "volume": 67173.0}, {"date": "2021-08-19", "close": 12.12, "volume": 102282.0}, {"date": "2021-08-20", "close": 12.22, "volume": 63149.0}, {"date": "2021-08-23", "close": 12.54, "volume": 91066.0}, {"date": "2021-08-24", "close": 12.49, "volume": 61110.0}, {"date": "2021-08-25", "close": 12.37, "volume": 54892.0}, {"date": "2021-08-26", "close": 12.31, "volume": 52407.0}, {"date": "2021-08-27", "close": 12.55, "volume": 100704.0}, {"date": "2021-08-30", "close": 12.73, "volume": 48579.0}, {"date": "2021-08-31", "close": 12.6, "volume": 39954.0}, {"date": "2021-09-01", "close": 12.18, "volume": 86092.0}, {"date": "2021-09-02", "close": 12.49, "volume": 50142.0}, {"date": "2021-09-03", "close": 12.52, "volume": 70727.0}, {"date": "2021-09-07", "close": 13.05, "volume": 120076.0}, {"date": "2021-09-08", "close": 12.83, "volume": 65960.0}, {"date": "2021-09-09", "close": 12.76, "volume": 52344.0}, {"date": "2021-09-10", "close": 13.01, "volume": 62368.0}, {"date": "2021-09-13", "close": 13.06, "volume": 67327.0}, {"date": "2021-09-14", "close": 13.16, "volume": 70153.0}, {"date": "2021-09-15", "close": 12.79, "volume": 62288.0}, {"date": "2021-09-16", "close": 12.56, "volume": 36905.0}, {"date": "2021-09-17", "close": 12.55, "volume": 61988.0}, {"date": "2021-09-20", "close": 11.7, "volume": 119967.0}, {"date": "2021-09-21", "close": 12.15, "volume": 54899.0}, {"date": "2021-09-22", "close": 12.21, "volume": 35903.0}, {"date": "2021-09-23", "close": 12.6, "volume": 67470.0}, {"date": "2021-09-24", "close": 12.59, "volume": 55290.0}, {"date": "2021-09-27", "close": 12.4, "volume": 77780.0}, {"date": "2021-09-28", "close": 11.71, "volume": 66989.0}, {"date": "2021-09-29", "close": 11.22, "volume": 78284.0}, {"date": "2021-09-30", "close": 11.48, "volume": 55209.0}, {"date": "2021-10-01", "close": 11.85, "volume": 42666.0}, {"date": "2021-10-04", "close": 11.16, "volume": 63744.0}, {"date": "2021-10-05", "close": 11.31, "volume": 38540.0}, {"date": "2021-10-06", "close": 11.39, "volume": 39380.0}, {"date": "2021-10-07", "close": 11.08, "volume": 39860.0}, {"date": "2021-10-08", "close": 11.39, "volume": 56819.0}, {"date": "2021-10-11", "close": 11.17, "volume": 46981.0}, {"date": "2021-10-12", "close": 11.11, "volume": 32310.0}, {"date": "2021-10-13", "close": 11.18, "volume": 35612.0}, {"date": "2021-10-14", "close": 11.16, "volume": 45409.0}, {"date": "2021-10-15", "close": 11.08, "volume": 43962.0}, {"date": "2021-10-18", "close": 10.98, "volume": 61070.0}, {"date": "2021-10-19", "close": 10.55, "volume": 115478.0}, {"date": "2021-10-20", "close": 10.51, "volume": 98257.0}, {"date": "2021-10-21", "close": 10.5, "volume": 65724.0}, {"date": "2021-10-22", "close": 10.47, "volume": 50319.0}, {"date": "2021-10-25", "close": 10.42, "volume": 83250.0}, {"date": "2021-10-26", "close": 10.34, "volume": 63144.0}, {"date": "2021-10-27", "close": 10.35, "volume": 44208.0}, {"date": "2021-10-28", "close": 10.44, "volume": 67004.0}, {"date": "2021-10-29", "close": 11.07, "volume": 150474.0}, {"date": "2021-11-01", "close": 11.71, "volume": 113976.0}, {"date": "2021-11-02", "close": 12.13, "volume": 67184.0}, {"date": "2021-11-03", "close": 12.24, "volume": 51116.0}, {"date": "2021-11-04", "close": 12.57, "volume": 76005.0}, {"date": "2021-11-05", "close": 13.12, "volume": 121585.0}, {"date": "2021-11-08", "close": 15.0, "volume": 409750.0}, {"date": "2021-11-09", "close": 15.15, "volume": 140593.0}, {"date": "2021-11-10", "close": 14.74, "volume": 111560.0}, {"date": "2021-11-11", "close": 15.25, "volume": 70669.0}, {"date": "2021-11-12", "close": 15.48, "volume": 147687.0}, {"date": "2021-11-15", "close": 15.8, "volume": 147644.0}, {"date": "2021-11-16", "close": 16.29, "volume": 125396.0}, {"date": "2021-11-17", "close": 16.56, "volume": 111368.0}, {"date": "2021-11-18", "close": 16.33, "volume": 236346.0}, {"date": "2021-11-19", "close": 15.77, "volume": 110339.0}, {"date": "2021-11-22", "close": 15.98, "volume": 123898.0}, {"date": "2021-11-23", "close": 14.84, "volume": 142720.0}, {"date": "2021-11-24", "close": 15.97, "volume": 126224.0}, {"date": "2021-11-26", "close": 15.69, "volume": 50920.0}, {"date": "2021-11-29", "close": 15.44, "volume": 122822.0}, {"date": "2021-11-30", "close": 14.23, "volume": 147965.0}, {"date": "2021-12-01", "close": 14.35, "volume": 94601.0}, {"date": "2021-12-02", "close": 14.3, "volume": 69123.0}, {"date": "2021-12-03", "close": 13.79, "volume": 118328.0}, {"date": "2021-12-06", "close": 13.91, "volume": 72366.0}, {"date": "2021-12-07", "close": 14.63, "volume": 70157.0}, {"date": "2021-12-08", "close": 15.13, "volume": 68625.0}, {"date": "2021-12-09", "close": 14.21, "volume": 114362.0}, {"date": "2021-12-10", "close": 13.99, "volume": 108059.0}, {"date": "2021-12-13", "close": 12.8, "volume": 188683.0}, {"date": "2021-12-14", "close": 12.31, "volume": 63385.0}, {"date": "2021-12-15", "close": 12.35, "volume": 135758.0}, {"date": "2021-12-16", "close": 12.16, "volume": 92471.0}, {"date": "2021-12-17", "close": 11.71, "volume": 87590.0}, {"date": "2021-12-20", "close": 11.67, "volume": 74884.0}, {"date": "2021-12-21", "close": 12.32, "volume": 84670.0}, {"date": "2021-12-22", "close": 12.49, "volume": 51092.0}, {"date": "2021-12-23", "close": 12.65, "volume": 45815.0}, {"date": "2021-12-27", "close": 13.04, "volume": 104647.0}, {"date": "2021-12-28", "close": 12.93, "volume": 66854.0}, {"date": "2021-12-29", "close": 12.83, "volume": 72401.0}, {"date": "2021-12-30", "close": 12.82, "volume": 45493.0}, {"date": "2021-12-31", "close": 12.72, "volume": 55928.0}, {"date": "2022-01-03", "close": 12.97, "volume": 64973.0}, {"date": "2022-01-04", "close": 12.66, "volume": 78724.0}, {"date": "2022-01-05", "close": 12.15, "volume": 65860.0}, {"date": "2022-01-06", "close": 12.24, "volume": 84195.0}, {"date": "2022-01-07", "close": 11.72, "volume": 92891.0}, {"date": "2022-01-10", "close": 11.62, "volume": 115485.0}, {"date": "2022-01-11", "close": 11.95, "volume": 100145.0}, {"date": "2022-01-12", "close": 12.89, "volume": 229807.0}, {"date": "2022-01-13", "close": 13.34, "volume": 207991.0}, {"date": "2022-01-14", "close": 12.88, "volume": 86172.0}, {"date": "2022-01-18", "close": 12.61, "volume": 103337.0}, {"date": "2022-01-19", "close": 12.11, "volume": 113561.0}, {"date": "2022-01-20", "close": 11.79, "volume": 87786.0}, {"date": "2022-01-21", "close": 11.22, "volume": 69896.0}, {"date": "2022-01-24", "close": 11.06, "volume": 148046.0}, {"date": "2022-01-25", "close": 11.26, "volume": 63345.0}, {"date": "2022-01-26", "close": 11.2, "volume": 63344.0}, {"date": "2022-01-27", "close": 10.38, "volume": 101648.0}, {"date": "2022-01-28", "close": 10.45, "volume": 58866.0}, {"date": "2022-01-31", "close": 10.65, "volume": 158875.0}, {"date": "2022-02-01", "close": 10.66, "volume": 105184.0}, {"date": "2022-02-02", "close": 11.0, "volume": 83322.0}, {"date": "2022-02-03", "close": 10.46, "volume": 56865.0}, {"date": "2022-02-04", "close": 10.54, "volume": 64494.0}, {"date": "2022-02-07", "close": 10.39, "volume": 59140.0}, {"date": "2022-02-08", "close": 10.6, "volume": 28371.0}, {"date": "2022-02-09", "close": 11.1, "volume": 52558.0}, {"date": "2022-02-10", "close": 10.85, "volume": 53354.0}, {"date": "2022-02-11", "close": 10.81, "volume": 86190.0}, {"date": "2022-02-14", "close": 11.14, "volume": 78447.0}, {"date": "2022-02-15", "close": 11.73, "volume": 43513.0}, {"date": "2022-02-16", "close": 12.07, "volume": 40766.0}, {"date": "2022-02-17", "close": 11.44, "volume": 43247.0}, {"date": "2022-02-18", "close": 11.27, "volume": 43194.0}, {"date": "2022-02-22", "close": 10.66, "volume": 109707.0}, {"date": "2022-02-23", "close": 10.67, "volume": 37999.0}, {"date": "2022-02-24", "close": 10.41, "volume": 80819.0}, {"date": "2022-02-25", "close": 11.17, "volume": 62234.0}, {"date": "2022-02-28", "close": 11.11, "volume": 46264.0}, {"date": "2022-03-01", "close": 10.94, "volume": 49258.0}, {"date": "2022-03-02", "close": 10.97, "volume": 62779.0}, {"date": "2022-03-03", "close": 11.42, "volume": 64823.0}, {"date": "2022-03-04", "close": 10.38, "volume": 190138.0}, {"date": "2022-03-07", "close": 9.26, "volume": 210603.0}, {"date": "2022-03-08", "close": 9.35, "volume": 134750.0}, {"date": "2022-03-09", "close": 9.76, "volume": 68220.0}, {"date": "2022-03-10", "close": 9.62, "volume": 52415.0}, {"date": "2022-03-11", "close": 9.51, "volume": 91438.0}, {"date": "2022-03-14", "close": 9.82, "volume": 167197.0}, {"date": "2022-03-15", "close": 9.76, "volume": 96072.0}, {"date": "2022-03-16", "close": 10.22, "volume": 79002.0}, {"date": "2022-03-17", "close": 10.3, "volume": 78837.0}, {"date": "2022-03-18", "close": 10.17, "volume": 83266.0}, {"date": "2022-03-21", "close": 9.62, "volume": 100347.0}, {"date": "2022-03-22", "close": 9.65, "volume": 84079.0}, {"date": "2022-03-23", "close": 9.45, "volume": 96243.0}, {"date": "2022-03-24", "close": 10.09, "volume": 105835.0}, {"date": "2022-03-25", "close": 10.8, "volume": 131570.0}, {"date": "2022-03-28", "close": 10.62, "volume": 147673.0}, {"date": "2022-03-29", "close": 11.04, "volume": 75687.0}, {"date": "2022-03-30", "close": 10.55, "volume": 65059.0}, {"date": "2022-03-31", "close": 10.73, "volume": 67159.0}, {"date": "2022-04-01", "close": 10.87, "volume": 70084.0}, {"date": "2022-04-04", "close": 10.98, "volume": 86685.0}, {"date": "2022-04-05", "close": 10.16, "volume": 68616.0}, {"date": "2022-04-06", "close": 10.06, "volume": 104483.0}, {"date": "2022-04-07", "close": 10.08, "volume": 37249.0}, {"date": "2022-04-08", "close": 9.65, "volume": 71107.0}, {"date": "2022-04-11", "close": 9.47, "volume": 50064.0}, {"date": "2022-04-12", "close": 9.39, "volume": 62749.0}, {"date": "2022-04-13", "close": 9.44, "volume": 57231.0}, {"date": "2022-04-14", "close": 9.18, "volume": 45835.0}, {"date": "2022-04-18", "close": 9.33, "volume": 40210.0}, {"date": "2022-04-19", "close": 9.41, "volume": 31567.0}, {"date": "2022-04-20", "close": 9.51, "volume": 31967.0}, {"date": "2022-04-21", "close": 9.18, "volume": 33680.0}, {"date": "2022-04-22", "close": 8.85, "volume": 86200.0}, {"date": "2022-04-25", "close": 8.64, "volume": 109179.0}, {"date": "2022-04-26", "close": 8.34, "volume": 54761.0}, {"date": "2022-04-27", "close": 8.37, "volume": 45596.0}, {"date": "2022-04-28", "close": 8.14, "volume": 76375.0}, {"date": "2022-04-29", "close": 7.93, "volume": 60294.0}, {"date": "2022-05-02", "close": 7.99, "volume": 183977.0}, {"date": "2022-05-03", "close": 8.02, "volume": 76527.0}, {"date": "2022-05-04", "close": 8.39, "volume": 48990.0}, {"date": "2022-05-05", "close": 8.27, "volume": 52145.0}, {"date": "2022-05-06", "close": 7.74, "volume": 81961.0}, {"date": "2022-05-09", "close": 6.76, "volume": 205549.0}, {"date": "2022-05-10", "close": 6.87, "volume": 67774.0}, {"date": "2022-05-11", "close": 6.86, "volume": 66113.0}, {"date": "2022-05-12", "close": 6.82, "volume": 68413.0}, {"date": "2022-05-13", "close": 7.13, "volume": 59449.0}, {"date": "2022-05-16", "close": 7.55, "volume": 71430.0}, {"date": "2022-05-17", "close": 7.5, "volume": 62701.0}, {"date": "2022-05-18", "close": 7.2, "volume": 66260.0}, {"date": "2022-05-19", "close": 7.43, "volume": 34167.0}, {"date": "2022-05-20", "close": 7.03, "volume": 31566.0}, {"date": "2022-05-23", "close": 7.0, "volume": 37221.0}, {"date": "2022-05-24", "close": 6.81, "volume": 33921.0}, {"date": "2022-05-25", "close": 6.9, "volume": 43532.0}, {"date": "2022-05-26", "close": 7.47, "volume": 56713.0}, {"date": "2022-05-27", "close": 7.46, "volume": 21057.0}, {"date": "2022-05-31", "close": 7.5, "volume": 60276.0}, {"date": "2022-06-01", "close": 7.66, "volume": 39549.0}, {"date": "2022-06-02", "close": 7.73, "volume": 37262.0}, {"date": "2022-06-03", "close": 7.51, "volume": 49135.0}, {"date": "2022-06-06", "close": 7.47, "volume": 30830.0}, {"date": "2022-06-07", "close": 7.84, "volume": 41333.0}, {"date": "2022-06-08", "close": 7.73, "volume": 35886.0}, {"date": "2022-06-09", "close": 7.43, "volume": 16544.0}, {"date": "2022-06-10", "close": 7.29, "volume": 25259.0}, {"date": "2022-06-13", "close": 6.88, "volume": 64366.0}, {"date": "2022-06-14", "close": 6.83, "volume": 37246.0}, {"date": "2022-06-15", "close": 6.92, "volume": 39630.0}, {"date": "2022-06-16", "close": 6.66, "volume": 57916.0}, {"date": "2022-06-17", "close": 6.4, "volume": 38603.0}, {"date": "2022-06-21", "close": 6.51, "volume": 42084.0}, {"date": "2022-06-22", "close": 6.53, "volume": 21576.0}, {"date": "2022-06-23", "close": 6.51, "volume": 11845.0}, {"date": "2022-06-24", "close": 6.83, "volume": 26630.0}, {"date": "2022-06-27", "close": 6.71, "volume": 35353.0}, {"date": "2022-06-28", "close": 6.96, "volume": 31770.0}, {"date": "2022-06-29", "close": 6.79, "volume": 34078.0}, {"date": "2022-06-30", "close": 6.82, "volume": 15621.0}, {"date": "2022-07-01", "close": 6.6, "volume": 21010.0}, {"date": "2022-07-05", "close": 6.42, "volume": 37360.0}, {"date": "2022-07-06", "close": 6.27, "volume": 65387.0}, {"date": "2022-07-07", "close": 6.5, "volume": 50340.0}, {"date": "2022-07-08", "close": 6.83, "volume": 38242.0}, {"date": "2022-07-11", "close": 6.57, "volume": 17557.0}, {"date": "2022-07-12", "close": 6.48, "volume": 16900.0}, {"date": "2022-07-13", "close": 6.59, "volume": 41719.0}, {"date": "2022-07-14", "close": 6.59, "volume": 13366.0}, {"date": "2022-07-15", "close": 6.58, "volume": 42007.0}, {"date": "2022-07-18", "close": 6.62, "volume": 40060.0}, {"date": "2022-07-19", "close": 7.21, "volume": 16050.0}, {"date": "2022-07-20", "close": 8.04, "volume": 39105.0}, {"date": "2022-07-21", "close": 7.62, "volume": 40707.0}, {"date": "2022-07-22", "close": 7.33, "volume": 38353.0}, {"date": "2022-07-25", "close": 7.88, "volume": 32555.0}, {"date": "2022-07-26", "close": 7.71, "volume": 31631.0}, {"date": "2022-07-27", "close": 7.96, "volume": 30377.0}, {"date": "2022-07-28", "close": 8.02, "volume": 37670.0}, {"date": "2022-07-29", "close": 8.48, "volume": 41589.0}, {"date": "2022-08-01", "close": 8.25, "volume": 44509.0}, {"date": "2022-08-02", "close": 8.01, "volume": 33249.0}, {"date": "2022-08-03", "close": 8.3, "volume": 37179.0}, {"date": "2022-08-04", "close": 8.4, "volume": 30862.0}, {"date": "2022-08-05", "close": 9.2, "volume": 81710.0}, {"date": "2022-08-08", "close": 10.1, "volume": 60205.0}, {"date": "2022-08-09", "close": 9.52, "volume": 82682.0}, {"date": "2022-08-10", "close": 9.86, "volume": 45912.0}, {"date": "2022-08-11", "close": 9.9, "volume": 44403.0}, {"date": "2022-08-12", "close": 9.96, "volume": 34823.0}, {"date": "2022-08-15", "close": 10.26, "volume": 54450.0}, {"date": "2022-08-16", "close": 9.77, "volume": 32607.0}, {"date": "2022-08-17", "close": 9.63, "volume": 35642.0}, {"date": "2022-08-18", "close": 9.69, "volume": 24029.0}, {"date": "2022-08-19", "close": 9.33, "volume": 108070.0}, {"date": "2022-08-22", "close": 9.18, "volume": 31274.0}, {"date": "2022-08-23", "close": 9.2549, "volume": 23044.0}, {"date": "2022-08-24", "close": 9.4, "volume": 30173.0}, {"date": "2022-08-25", "close": 9.47, "volume": 29751.0}, {"date": "2022-08-26", "close": 9.03, "volume": 55431.0}, {"date": "2022-08-29", "close": 8.85, "volume": 29160.0}, {"date": "2022-08-30", "close": 8.76, "volume": 40290.0}, {"date": "2022-08-31", "close": 8.88, "volume": 52370.0}, {"date": "2022-09-01", "close": 8.23, "volume": 71313.0}, {"date": "2022-09-02", "close": 8.2, "volume": 53575.0}, {"date": "2022-09-06", "close": 8.42, "volume": 70719.0}, {"date": "2022-09-07", "close": 8.41, "volume": 61162.0}, {"date": "2022-09-08", "close": 8.4, "volume": 27095.0}, {"date": "2022-09-09", "close": 8.67, "volume": 34374.0}, {"date": "2022-09-12", "close": 8.55, "volume": 64181.0}, {"date": "2022-09-13", "close": 8.34, "volume": 31719.0}, {"date": "2022-09-14", "close": 8.21, "volume": 26489.0}, {"date": "2022-09-15", "close": 8.25, "volume": 40580.0}, {"date": "2022-09-16", "close": 7.95, "volume": 49377.0}, {"date": "2022-09-19", "close": 8.11, "volume": 32298.0}, {"date": "2022-09-20", "close": 7.99, "volume": 22661.0}, {"date": "2022-09-21", "close": 8.09, "volume": 27328.0}, {"date": "2022-09-22", "close": 7.889, "volume": 33320.0}, {"date": "2022-09-23", "close": 7.65, "volume": 53911.0}, {"date": "2022-09-26", "close": 7.25, "volume": 45214.0}, {"date": "2022-09-27", "close": 7.5, "volume": 24390.0}, {"date": "2022-09-28", "close": 7.72, "volume": 43622.0}, {"date": "2022-09-29", "close": 7.5, "volume": 16190.0}, {"date": "2022-09-30", "close": 7.63, "volume": 17712.0}, {"date": "2022-10-03", "close": 7.49, "volume": 112443.0}, {"date": "2022-10-04", "close": 7.79, "volume": 36640.0}, {"date": "2022-10-05", "close": 7.98, "volume": 20519.0}, {"date": "2022-10-06", "close": 7.9, "volume": 11852.0}, {"date": "2022-10-07", "close": 7.72, "volume": 29765.0}, {"date": "2022-10-10", "close": 7.37, "volume": 16599.0}, {"date": "2022-10-11", "close": 7.22, "volume": 28279.0}, {"date": "2022-10-12", "close": 7.17, "volume": 21083.0}, {"date": "2022-10-13", "close": 7.3, "volume": 22825.0}, {"date": "2022-10-14", "close": 7.09, "volume": 25860.0}, {"date": "2022-10-17", "close": 7.39, "volume": 43661.0}, {"date": "2022-10-18", "close": 7.42, "volume": 19224.0}, {"date": "2022-10-19", "close": 7.26, "volume": 22106.0}, {"date": "2022-10-20", "close": 7.46, "volume": 16169.0}, {"date": "2022-10-21", "close": 7.51, "volume": 36969.0}, {"date": "2022-10-24", "close": 7.64, "volume": 16406.0}, {"date": "2022-10-25", "close": 8.17, "volume": 45406.0}, {"date": "2022-10-26", "close": 8.42, "volume": 31524.0}, {"date": "2022-10-27", "close": 8.38, "volume": 27754.0}, {"date": "2022-10-28", "close": 8.26, "volume": 20540.0}, {"date": "2022-10-31", "close": 8.1, "volume": 14566.0}, {"date": "2022-11-01", "close": 8.55, "volume": 37130.0}, {"date": "2022-11-02", "close": 8.86, "volume": 20500.0}, {"date": "2022-11-03", "close": 9.6, "volume": 54991.0}, {"date": "2022-11-04", "close": 9.23, "volume": 76505.0}, {"date": "2022-11-07", "close": 8.92, "volume": 32710.0}, {"date": "2022-11-08", "close": 9.16, "volume": 24724.0}, {"date": "2022-11-09", "close": 8.91, "volume": 41235.0}, {"date": "2022-11-10", "close": 9.47, "volume": 56235.0}, {"date": "2022-11-11", "close": 9.85, "volume": 34355.0}, {"date": "2022-11-14", "close": 9.85, "volume": 30304.0}, {"date": "2022-11-15", "close": 10.25, "volume": 25776.0}, {"date": "2022-11-16", "close": 10.25, "volume": 19991.0}, {"date": "2022-11-17", "close": 9.99, "volume": 16379.0}, {"date": "2022-11-18", "close": 10.11, "volume": 13812.0}, {"date": "2022-11-21", "close": 9.8, "volume": 22415.0}, {"date": "2022-11-22", "close": 9.91, "volume": 37334.0}, {"date": "2022-11-23", "close": 10.3, "volume": 27780.0}, {"date": "2022-11-25", "close": 10.91, "volume": 37740.0}, {"date": "2022-11-28", "close": 10.89, "volume": 41162.0}, {"date": "2022-11-29", "close": 10.84, "volume": 43278.0}, {"date": "2022-11-30", "close": 11.35, "volume": 40029.0}, {"date": "2022-12-01", "close": 11.27, "volume": 27396.0}, {"date": "2022-12-02", "close": 11.0, "volume": 16137.0}, {"date": "2022-12-05", "close": 11.23, "volume": 16394.0}, {"date": "2022-12-06", "close": 10.57, "volume": 13846.0}, {"date": "2022-12-07", "close": 10.4, "volume": 27512.0}, {"date": "2022-12-08", "close": 10.28, "volume": 14153.0}, {"date": "2022-12-09", "close": 9.91, "volume": 25849.0}, {"date": "2022-12-12", "close": 9.85, "volume": 16712.0}, {"date": "2022-12-13", "close": 10.03, "volume": 20773.0}, {"date": "2022-12-14", "close": 10.27, "volume": 27774.0}, {"date": "2022-12-15", "close": 10.24, "volume": 41205.0}, {"date": "2022-12-16", "close": 10.25, "volume": 40745.0}, {"date": "2022-12-19", "close": 10.01, "volume": 28130.0}, {"date": "2022-12-20", "close": 10.06, "volume": 14737.0}, {"date": "2022-12-21", "close": 10.69, "volume": 34387.0}, {"date": "2022-12-22", "close": 9.98, "volume": 12046.0}, {"date": "2022-12-23", "close": 10.53, "volume": 9947.0}, {"date": "2022-12-27", "close": 10.06, "volume": 33695.0}, {"date": "2022-12-28", "close": 10.3, "volume": 11977.0}, {"date": "2022-12-29", "close": 10.43, "volume": 16023.0}, {"date": "2022-12-30", "close": 10.3, "volume": 23565.0}, {"date": "2023-01-03", "close": 10.89, "volume": 51160.0}, {"date": "2023-01-04", "close": 10.97, "volume": 31184.0}, {"date": "2023-01-05", "close": 11.25, "volume": 34659.0}, {"date": "2023-01-06", "close": 11.41, "volume": 52805.0}, {"date": "2023-01-09", "close": 11.58, "volume": 40491.0}, {"date": "2023-01-10", "close": 11.82, "volume": 46800.0}, {"date": "2023-01-11", "close": 12.3, "volume": 135095.0}, {"date": "2023-01-12", "close": 13.06, "volume": 90330.0}, {"date": "2023-01-13", "close": 13.92, "volume": 98112.0}, {"date": "2023-01-17", "close": 13.75, "volume": 85543.0}, {"date": "2023-01-18", "close": 13.08, "volume": 47898.0}, {"date": "2023-01-19", "close": 13.32, "volume": 55741.0}, {"date": "2023-01-20", "close": 13.08, "volume": 14948.0}, {"date": "2023-01-23", "close": 13.72, "volume": 85119.0}, {"date": "2023-01-24", "close": 13.89, "volume": 44089.0}, {"date": "2023-01-25", "close": 13.99, "volume": 16073.0}, {"date": "2023-01-26", "close": 13.66, "volume": 40254.0}, {"date": "2023-01-27", "close": 13.54, "volume": 35205.0}, {"date": "2023-01-30", "close": 13.03, "volume": 36701.0}, {"date": "2023-01-31", "close": 13.0, "volume": 25647.0}, {"date": "2023-02-01", "close": 14.22, "volume": 82338.0}, {"date": "2023-02-02", "close": 14.15, "volume": 33209.0}, {"date": "2023-02-03", "close": 14.07, "volume": 27653.0}, {"date": "2023-02-06", "close": 13.99, "volume": 30556.0}, {"date": "2023-02-07", "close": 14.4, "volume": 51414.0}, {"date": "2023-02-08", "close": 14.0, "volume": 27764.0}, {"date": "2023-02-09", "close": 13.7, "volume": 27332.0}, {"date": "2023-02-10", "close": 13.87, "volume": 40682.0}, {"date": "2023-02-13", "close": 14.11, "volume": 56181.0}, {"date": "2023-02-14", "close": 14.15, "volume": 29545.0}, {"date": "2023-02-15", "close": 14.29, "volume": 18550.0}, {"date": "2023-02-16", "close": 15.15, "volume": 82177.0}, {"date": "2023-02-17", "close": 15.06, "volume": 75905.0}, {"date": "2023-02-21", "close": 14.22, "volume": 48738.0}, {"date": "2023-02-22", "close": 14.98, "volume": 60812.0}, {"date": "2023-02-23", "close": 15.02, "volume": 49649.0}, {"date": "2023-02-24", "close": 14.87, "volume": 37334.0}, {"date": "2023-02-27", "close": 14.74, "volume": 31748.0}, {"date": "2023-02-28", "close": 14.88, "volume": 56592.0}, {"date": "2023-03-01", "close": 14.94, "volume": 45346.0}, {"date": "2023-03-02", "close": 14.72, "volume": 97570.0}, {"date": "2023-03-03", "close": 14.27, "volume": 153707.0}, {"date": "2023-03-06", "close": 15.11, "volume": 167486.0}, {"date": "2023-03-07", "close": 15.19, "volume": 81743.0}, {"date": "2023-03-08", "close": 16.06, "volume": 145222.0}, {"date": "2023-03-09", "close": 16.44, "volume": 137640.0}, {"date": "2023-03-10", "close": 15.98, "volume": 91300.0}, {"date": "2023-03-13", "close": 15.36, "volume": 121585.0}, {"date": "2023-03-14", "close": 16.7, "volume": 232384.0}, {"date": "2023-03-15", "close": 15.84, "volume": 70861.0}, {"date": "2023-03-16", "close": 17.05, "volume": 108406.0}, {"date": "2023-03-17", "close": 17.24, "volume": 165455.0}, {"date": "2023-03-20", "close": 17.54, "volume": 227368.0}, {"date": "2023-03-21", "close": 18.25, "volume": 132227.0}, {"date": "2023-03-22", "close": 19.67, "volume": 953353.0}, {"date": "2023-03-23", "close": 20.74, "volume": 524091.0}, {"date": "2023-03-24", "close": 20.3, "volume": 214045.0}, {"date": "2023-03-27", "close": 20.4, "volume": 239242.0}, {"date": "2023-03-28", "close": 19.19, "volume": 171334.0}, {"date": "2023-03-29", "close": 19.56, "volume": 218339.0}, {"date": "2023-03-30", "close": 20.23, "volume": 151826.0}, {"date": "2023-03-31", "close": 20.74, "volume": 118463.0}, {"date": "2023-04-03", "close": 20.74, "volume": 208234.0}, {"date": "2023-04-04", "close": 19.22, "volume": 239134.0}, {"date": "2023-04-05", "close": 18.32, "volume": 187177.0}, {"date": "2023-04-06", "close": 18.86, "volume": 124684.0}, {"date": "2023-04-10", "close": 20.24, "volume": 389037.0}, {"date": "2023-04-11", "close": 20.74, "volume": 303494.0}, {"date": "2023-04-12", "close": 20.29, "volume": 106121.0}, {"date": "2023-04-13", "close": 19.98, "volume": 122190.0}, {"date": "2023-04-14", "close": 20.09, "volume": 185079.0}, {"date": "2023-04-17", "close": 19.85, "volume": 180564.0}, {"date": "2023-04-18", "close": 22.71, "volume": 697926.0}, {"date": "2023-04-19", "close": 21.3, "volume": 282319.0}, {"date": "2023-04-20", "close": 21.65, "volume": 118895.0}, {"date": "2023-04-21", "close": 21.16, "volume": 135792.0}, {"date": "2023-04-24", "close": 20.39, "volume": 147190.0}, {"date": "2023-04-25", "close": 20.25, "volume": 191068.0}, {"date": "2023-04-26", "close": 20.64, "volume": 138931.0}, {"date": "2023-04-27", "close": 18.55, "volume": 323918.0}, {"date": "2023-04-28", "close": 19.0, "volume": 93991.0}, {"date": "2023-05-01", "close": 19.09, "volume": 97130.0}, {"date": "2023-05-02", "close": 19.38, "volume": 79227.0}, {"date": "2023-05-03", "close": 19.83, "volume": 136272.0}, {"date": "2023-05-04", "close": 19.05, "volume": 148609.0}, {"date": "2023-05-05", "close": 20.07, "volume": 174660.0}, {"date": "2023-05-08", "close": 21.32, "volume": 264707.0}, {"date": "2023-05-09", "close": 20.8, "volume": 99684.0}, {"date": "2023-05-10", "close": 22.42, "volume": 361100.0}, {"date": "2023-05-11", "close": 19.82, "volume": 523810.0}, {"date": "2023-05-12", "close": 20.6, "volume": 255532.0}, {"date": "2023-05-15", "close": 21.1, "volume": 305117.0}, {"date": "2023-05-16", "close": 20.88, "volume": 187898.0}, {"date": "2023-05-17", "close": 21.58, "volume": 211445.0}, {"date": "2023-05-18", "close": 21.54, "volume": 181185.0}, {"date": "2023-05-19", "close": 21.45, "volume": 170423.0}, {"date": "2023-05-22", "close": 21.52, "volume": 221969.0}, {"date": "2023-05-23", "close": 21.08, "volume": 212240.0}, {"date": "2023-05-24", "close": 21.17, "volume": 182303.0}, {"date": "2023-05-25", "close": 21.09, "volume": 860300.0}, {"date": "2023-05-26", "close": 21.92, "volume": 435322.0}, {"date": "2023-05-30", "close": 21.8, "volume": 325930.0}, {"date": "2023-05-31", "close": 20.6, "volume": 333815.0}, {"date": "2023-06-01", "close": 22.62, "volume": 305149.0}, {"date": "2023-06-02", "close": 22.64, "volume": 247262.0}, {"date": "2023-06-05", "close": 23.78, "volume": 303322.0}, {"date": "2023-06-06", "close": 24.97, "volume": 331300.0}, {"date": "2023-06-07", "close": 24.07, "volume": 336935.0}, {"date": "2023-06-08", "close": 24.37, "volume": 210689.0}, {"date": "2023-06-09", "close": 25.57, "volume": 430417.0}, {"date": "2023-06-12", "close": 26.79, "volume": 385065.0}, {"date": "2023-06-13", "close": 25.89, "volume": 306317.0}, {"date": "2023-06-14", "close": 25.15, "volume": 244997.0}, {"date": "2023-06-15", "close": 25.62, "volume": 262482.0}, {"date": "2023-06-16", "close": 24.19, "volume": 226591.0}, {"date": "2023-06-20", "close": 25.35, "volume": 200721.0}, {"date": "2023-06-21", "close": 25.12, "volume": 159304.0}, {"date": "2023-06-22", "close": 25.01, "volume": 180241.0}, {"date": "2023-06-23", "close": 24.5, "volume": 1640683.0}, {"date": "2023-06-26", "close": 24.57, "volume": 197536.0}, {"date": "2023-06-27", "close": 26.91, "volume": 263336.0}, {"date": "2023-06-28", "close": 25.5, "volume": 282838.0}, {"date": "2023-06-29", "close": 26.02, "volume": 168016.0}, {"date": "2023-06-30", "close": 26.26, "volume": 184925.0}, {"date": "2023-07-03", "close": 26.21, "volume": 82405.0}, {"date": "2023-07-05", "close": 25.19, "volume": 167440.0}, {"date": "2023-07-06", "close": 23.43, "volume": 401569.0}, {"date": "2023-07-07", "close": 23.7, "volume": 213406.0}, {"date": "2023-07-10", "close": 23.25, "volume": 305023.0}, {"date": "2023-07-11", "close": 23.64, "volume": 204849.0}, {"date": "2023-07-12", "close": 22.33, "volume": 474307.0}, {"date": "2023-07-13", "close": 21.7, "volume": 618890.0}, {"date": "2023-07-14", "close": 20.86, "volume": 358226.0}, {"date": "2023-07-17", "close": 21.25, "volume": 388690.0}, {"date": "2023-07-18", "close": 22.28, "volume": 259649.0}, {"date": "2023-07-19", "close": 21.63, "volume": 243846.0}, {"date": "2023-07-20", "close": 22.3, "volume": 235964.0}, {"date": "2023-07-21", "close": 21.34, "volume": 209796.0}, {"date": "2023-07-24", "close": 21.7, "volume": 207777.0}, {"date": "2023-07-25", "close": 21.83, "volume": 163982.0}, {"date": "2023-07-26", "close": 21.19, "volume": 145689.0}, {"date": "2023-07-27", "close": 21.43, "volume": 116236.0}, {"date": "2023-07-28", "close": 21.86, "volume": 99076.0}, {"date": "2023-07-31", "close": 21.16, "volume": 355637.0}, {"date": "2023-08-01", "close": 21.0, "volume": 298798.0}, {"date": "2023-08-02", "close": 20.36, "volume": 167020.0}, {"date": "2023-08-03", "close": 20.69, "volume": 136617.0}, {"date": "2023-08-04", "close": 18.62, "volume": 501372.0}, {"date": "2023-08-07", "close": 18.32, "volume": 238199.0}, {"date": "2023-08-08", "close": 17.64, "volume": 226456.0}, {"date": "2023-08-09", "close": 17.21, "volume": 252142.0}, {"date": "2023-08-10", "close": 17.51, "volume": 175506.0}, {"date": "2023-08-11", "close": 16.83, "volume": 170804.0}, {"date": "2023-08-14", "close": 16.74, "volume": 275781.0}, {"date": "2023-08-15", "close": 16.56, "volume": 162502.0}, {"date": "2023-08-16", "close": 16.06, "volume": 250443.0}, {"date": "2023-08-17", "close": 16.18, "volume": 148590.0}, {"date": "2023-08-18", "close": 16.66, "volume": 188267.0}, {"date": "2023-08-21", "close": 16.46, "volume": 126144.0}, {"date": "2023-08-22", "close": 16.65, "volume": 140581.0}, {"date": "2023-08-23", "close": 17.12, "volume": 121054.0}, {"date": "2023-08-24", "close": 16.44, "volume": 105230.0}, {"date": "2023-08-25", "close": 16.46, "volume": 82760.0}, {"date": "2023-08-28", "close": 17.06, "volume": 141551.0}, {"date": "2023-08-29", "close": 17.08, "volume": 115621.0}, {"date": "2023-08-30", "close": 17.45, "volume": 105623.0}, {"date": "2023-08-31", "close": 17.52, "volume": 98745.0}, {"date": "2023-09-01", "close": 17.62, "volume": 106709.0}, {"date": "2023-09-05", "close": 17.05, "volume": 109675.0}, {"date": "2023-09-06", "close": 17.22, "volume": 87621.0}, {"date": "2023-09-07", "close": 16.87, "volume": 117486.0}, {"date": "2023-09-08", "close": 16.68, "volume": 87991.0}, {"date": "2023-09-11", "close": 15.75, "volume": 193812.0}, {"date": "2023-09-12", "close": 15.83, "volume": 139029.0}, {"date": "2023-09-13", "close": 15.67, "volume": 116178.0}, {"date": "2023-09-14", "close": 15.61, "volume": 104813.0}, {"date": "2023-09-15", "close": 14.92, "volume": 165859.0}, {"date": "2023-09-18", "close": 15.13, "volume": 98183.0}, {"date": "2023-09-19", "close": 14.82, "volume": 139911.0}, {"date": "2023-09-20", "close": 15.08, "volume": 106397.0}, {"date": "2023-09-21", "close": 14.79, "volume": 92785.0}, {"date": "2023-09-22", "close": 14.93, "volume": 63415.0}, {"date": "2023-09-25", "close": 14.87, "volume": 106929.0}, {"date": "2023-09-26", "close": 14.75, "volume": 76843.0}, {"date": "2023-09-27", "close": 14.99, "volume": 72201.0}, {"date": "2023-09-28", "close": 15.13, "volume": 63417.0}, {"date": "2023-09-29", "close": 15.17, "volume": 101646.0}, {"date": "2023-10-02", "close": 14.87, "volume": 79463.0}, {"date": "2023-10-03", "close": 14.14, "volume": 86622.0}, {"date": "2023-10-04", "close": 14.77, "volume": 103569.0}, {"date": "2023-10-05", "close": 14.6, "volume": 100151.0}, {"date": "2023-10-06", "close": 14.91, "volume": 75060.0}, {"date": "2023-10-09", "close": 14.8, "volume": 69349.0}, {"date": "2023-10-10", "close": 15.05, "volume": 83248.0}, {"date": "2023-10-11", "close": 14.69, "volume": 60032.0}, {"date": "2023-10-12", "close": 14.49, "volume": 84497.0}, {"date": "2023-10-13", "close": 14.01, "volume": 90181.0}, {"date": "2023-10-16", "close": 14.51, "volume": 67276.0}, {"date": "2023-10-17", "close": 15.03, "volume": 99243.0}, {"date": "2023-10-18", "close": 14.15, "volume": 84505.0}, {"date": "2023-10-19", "close": 14.02, "volume": 88759.0}, {"date": "2023-10-20", "close": 13.88, "volume": 82670.0}, {"date": "2023-10-23", "close": 13.31, "volume": 97698.0}, {"date": "2023-10-24", "close": 14.12, "volume": 99020.0}, {"date": "2023-10-25", "close": 13.51, "volume": 106290.0}, {"date": "2023-10-26", "close": 12.99, "volume": 72965.0}, {"date": "2023-10-27", "close": 12.93, "volume": 58895.0}, {"date": "2023-10-30", "close": 12.84, "volume": 75059.0}, {"date": "2023-10-31", "close": 12.93, "volume": 71631.0}, {"date": "2023-11-01", "close": 12.6, "volume": 73182.0}, {"date": "2023-11-02", "close": 13.39, "volume": 105309.0}, {"date": "2023-11-03", "close": 12.9, "volume": 272665.0}, {"date": "2023-11-06", "close": 12.28, "volume": 181706.0}, {"date": "2023-11-07", "close": 12.0, "volume": 113696.0}, {"date": "2023-11-08", "close": 12.04, "volume": 75910.0}, {"date": "2023-11-09", "close": 12.34, "volume": 83460.0}, {"date": "2023-11-10", "close": 12.11, "volume": 67684.0}, {"date": "2023-11-13", "close": 12.05, "volume": 56316.0}, {"date": "2023-11-14", "close": 12.52, "volume": 85874.0}, {"date": "2023-11-15", "close": 12.65, "volume": 79862.0}, {"date": "2023-11-16", "close": 12.57, "volume": 70182.0}, {"date": "2023-11-17", "close": 12.73, "volume": 69748.0}, {"date": "2023-11-20", "close": 12.63, "volume": 98822.0}, {"date": "2023-11-21", "close": 12.67, "volume": 94112.0}, {"date": "2023-11-22", "close": 12.96, "volume": 122287.0}, {"date": "2023-11-24", "close": 13.34, "volume": 46950.0}, {"date": "2023-11-27", "close": 12.97, "volume": 85327.0}, {"date": "2023-11-28", "close": 13.14, "volume": 142069.0}, {"date": "2023-11-29", "close": 13.01, "volume": 70275.0}, {"date": "2023-11-30", "close": 13.07, "volume": 70728.0}, {"date": "2023-12-01", "close": 13.5, "volume": 68877.0}, {"date": "2023-12-04", "close": 13.39, "volume": 167869.0}, {"date": "2023-12-05", "close": 13.43, "volume": 54416.0}, {"date": "2023-12-06", "close": 13.32, "volume": 80249.0}, {"date": "2023-12-07", "close": 13.49, "volume": 79302.0}, {"date": "2023-12-08", "close": 13.16, "volume": 134544.0}, {"date": "2023-12-11", "close": 12.03, "volume": 614490.0}, {"date": "2023-12-12", "close": 11.86, "volume": 182157.0}, {"date": "2023-12-13", "close": 12.09, "volume": 199687.0}, {"date": "2023-12-14", "close": 12.39, "volume": 134798.0}, {"date": "2023-12-15", "close": 12.75, "volume": 198632.0}, {"date": "2023-12-18", "close": 12.18, "volume": 183807.0}, {"date": "2023-12-19", "close": 12.65, "volume": 144963.0}, {"date": "2023-12-20", "close": 12.55, "volume": 130256.0}, {"date": "2023-12-21", "close": 13.21, "volume": 122210.0}, {"date": "2023-12-22", "close": 13.1, "volume": 149413.0}, {"date": "2023-12-26", "close": 13.48, "volume": 91930.0}, {"date": "2023-12-27", "close": 13.52, "volume": 63076.0}, {"date": "2023-12-28", "close": 13.26, "volume": 113423.0}, {"date": "2023-12-29", "close": 13.6, "volume": 137072.0}, {"date": "2024-01-02", "close": 13.25, "volume": 131709.0}, {"date": "2024-01-03", "close": 12.66, "volume": 97432.0}, {"date": "2024-01-04", "close": 12.71, "volume": 100097.0}, {"date": "2024-01-05", "close": 12.44, "volume": 104460.0}, {"date": "2024-01-08", "close": 12.52, "volume": 76951.0}, {"date": "2024-01-09", "close": 12.31, "volume": 81984.0}, {"date": "2024-01-10", "close": 12.27, "volume": 103720.0}, {"date": "2024-01-11", "close": 12.08, "volume": 100117.0}, {"date": "2024-01-12", "close": 12.0, "volume": 115567.0}, {"date": "2024-01-16", "close": 12.15, "volume": 84474.0}, {"date": "2024-01-17", "close": 12.48, "volume": 141155.0}, {"date": "2024-01-18", "close": 12.58, "volume": 95483.0}, {"date": "2024-01-19", "close": 12.66, "volume": 90951.0}, {"date": "2024-01-22", "close": 12.36, "volume": 111456.0}, {"date": "2024-01-23", "close": 12.5, "volume": 67626.0}, {"date": "2024-01-24", "close": 12.2, "volume": 79321.0}, {"date": "2024-01-25", "close": 12.67, "volume": 106168.0}, {"date": "2024-01-26", "close": 12.43, "volume": 74472.0}, {"date": "2024-01-29", "close": 12.56, "volume": 85101.0}, {"date": "2024-01-30", "close": 12.58, "volume": 64158.0}, {"date": "2024-01-31", "close": 11.93, "volume": 98735.0}, {"date": "2024-02-01", "close": 11.84, "volume": 101842.0}, {"date": "2024-02-02", "close": 11.75, "volume": 59029.0}, {"date": "2024-02-05", "close": 11.47, "volume": 69921.0}, {"date": "2024-02-06", "close": 11.71, "volume": 77250.0}, {"date": "2024-02-07", "close": 11.21, "volume": 71141.0}, {"date": "2024-02-08", "close": 11.62, "volume": 66643.0}, {"date": "2024-02-09", "close": 11.81, "volume": 77142.0}, {"date": "2024-02-12", "close": 11.76, "volume": 88824.0}, {"date": "2024-02-13", "close": 11.34, "volume": 118269.0}, {"date": "2024-02-14", "close": 11.92, "volume": 76111.0}, {"date": "2024-02-15", "close": 12.43, "volume": 116328.0}, {"date": "2024-02-16", "close": 12.09, "volume": 74605.0}, {"date": "2024-02-20", "close": 11.76, "volume": 91285.0}, {"date": "2024-02-21", "close": 11.66, "volume": 30767.0}, {"date": "2024-02-22", "close": 11.47, "volume": 90603.0}, {"date": "2024-02-23", "close": 11.28, "volume": 43523.0}, {"date": "2024-02-26", "close": 11.56, "volume": 64727.0}, {"date": "2024-02-27", "close": 11.66, "volume": 72031.0}, {"date": "2024-02-28", "close": 11.53, "volume": 55404.0}, {"date": "2024-02-29", "close": 11.68, "volume": 71473.0}, {"date": "2024-03-01", "close": 12.16, "volume": 144190.0}, {"date": "2024-03-04", "close": 11.88, "volume": 90145.0}, {"date": "2024-03-05", "close": 11.37, "volume": 82568.0}, {"date": "2024-03-06", "close": 11.33, "volume": 94475.0}, {"date": "2024-03-07", "close": 11.4, "volume": 99473.0}, {"date": "2024-03-08", "close": 11.16, "volume": 68877.0}, {"date": "2024-03-11", "close": 11.22, "volume": 60876.0}, {"date": "2024-03-12", "close": 11.13, "volume": 68318.0}, {"date": "2024-03-13", "close": 10.95, "volume": 183652.0}, {"date": "2024-03-14", "close": 11.21, "volume": 122691.0}, {"date": "2024-03-15", "close": 11.23, "volume": 126817.0}, {"date": "2024-03-18", "close": 10.86, "volume": 99459.0}, {"date": "2024-03-19", "close": 11.18, "volume": 81964.0}, {"date": "2024-03-20", "close": 11.14, "volume": 85773.0}, {"date": "2024-03-21", "close": 11.17, "volume": 118528.0}, {"date": "2024-03-22", "close": 10.9, "volume": 95010.0}, {"date": "2024-03-25", "close": 11.22, "volume": 96073.0}, {"date": "2024-03-26", "close": 10.92, "volume": 82576.0}, {"date": "2024-03-27", "close": 11.37, "volume": 148766.0}, {"date": "2024-03-28", "close": 13.25, "volume": 318235.0}, {"date": "2024-04-01", "close": 13.32, "volume": 310195.0}, {"date": "2024-04-02", "close": 13.48, "volume": 111384.0}, {"date": "2024-04-03", "close": 13.75, "volume": 125095.0}, {"date": "2024-04-04", "close": 13.5, "volume": 123865.0}, {"date": "2024-04-05", "close": 13.25, "volume": 72295.0}, {"date": "2024-04-08", "close": 13.23, "volume": 68547.0}, {"date": "2024-04-09", "close": 12.64, "volume": 120438.0}, {"date": "2024-04-10", "close": 11.94, "volume": 136817.0}, {"date": "2024-04-11", "close": 12.12, "volume": 142486.0}, {"date": "2024-04-12", "close": 12.05, "volume": 122252.0}, {"date": "2024-04-15", "close": 11.49, "volume": 103756.0}, {"date": "2024-04-16", "close": 11.14, "volume": 130834.0}, {"date": "2024-04-17", "close": 11.27, "volume": 88499.0}, {"date": "2024-04-18", "close": 11.04, "volume": 89805.0}, {"date": "2024-04-19", "close": 11.09, "volume": 96329.0}, {"date": "2024-04-22", "close": 11.36, "volume": 72473.0}, {"date": "2024-04-23", "close": 11.05, "volume": 95938.0}, {"date": "2024-04-24", "close": 11.2, "volume": 95986.0}, {"date": "2024-04-25", "close": 11.23, "volume": 97769.0}, {"date": "2024-04-26", "close": 11.68, "volume": 94350.0}, {"date": "2024-04-29", "close": 11.95, "volume": 98880.0}, {"date": "2024-04-30", "close": 11.27, "volume": 73197.0}, {"date": "2024-05-01", "close": 10.96, "volume": 107271.0}, {"date": "2024-05-02", "close": 11.03, "volume": 132037.0}, {"date": "2024-05-03", "close": 11.34, "volume": 76864.0}, {"date": "2024-05-06", "close": 11.69, "volume": 184940.0}, {"date": "2024-05-07", "close": 10.79, "volume": 358260.0}, {"date": "2024-05-08", "close": 10.62, "volume": 203993.0}, {"date": "2024-05-09", "close": 10.09, "volume": 242699.0}, {"date": "2024-05-10", "close": 10.08, "volume": 119246.0}, {"date": "2024-05-13", "close": 9.85, "volume": 138473.0}, {"date": "2024-05-14", "close": 10.16, "volume": 181759.0}, {"date": "2024-05-15", "close": 10.32, "volume": 73553.0}, {"date": "2024-05-16", "close": 10.18, "volume": 85218.0}, {"date": "2024-05-17", "close": 9.88, "volume": 113847.0}, {"date": "2024-05-20", "close": 10.01, "volume": 106087.0}, {"date": "2024-05-21", "close": 9.79, "volume": 64829.0}, {"date": "2024-05-22", "close": 9.91, "volume": 62498.0}, {"date": "2024-05-23", "close": 9.95, "volume": 112049.0}, {"date": "2024-05-24", "close": 9.97, "volume": 68460.0}, {"date": "2024-05-28", "close": 10.1, "volume": 131308.0}, {"date": "2024-05-29", "close": 9.75, "volume": 79953.0}, {"date": "2024-05-30", "close": 9.72, "volume": 81432.0}, {"date": "2024-05-31", "close": 9.96, "volume": 92263.0}, {"date": "2024-06-03", "close": 9.6, "volume": 66617.0}, {"date": "2024-06-04", "close": 9.22, "volume": 86436.0}, {"date": "2024-06-05", "close": 9.62, "volume": 103446.0}, {"date": "2024-06-06", "close": 9.49, "volume": 56897.0}, {"date": "2024-06-07", "close": 9.41, "volume": 43014.0}, {"date": "2024-06-10", "close": 9.77, "volume": 58723.0}, {"date": "2024-06-11", "close": 9.65, "volume": 106445.0}, {"date": "2024-06-12", "close": 9.95, "volume": 108360.0}, {"date": "2024-06-13", "close": 9.7, "volume": 89914.0}, {"date": "2024-06-14", "close": 9.47, "volume": 59029.0}, {"date": "2024-06-17", "close": 9.52, "volume": 106285.0}, {"date": "2024-06-18", "close": 9.57, "volume": 128956.0}, {"date": "2024-06-20", "close": 9.34, "volume": 94189.0}, {"date": "2024-06-21", "close": 9.56, "volume": 115528.0}, {"date": "2024-06-24", "close": 9.78, "volume": 92998.0}, {"date": "2024-06-25", "close": 9.69, "volume": 131714.0}, {"date": "2024-06-26", "close": 9.47, "volume": 90656.0}, {"date": "2024-06-27", "close": 9.51, "volume": 183070.0}, {"date": "2024-06-28", "close": 9.88, "volume": 1615305.0}, {"date": "2024-07-01", "close": 10.48, "volume": 253544.0}, {"date": "2024-07-02", "close": 10.81, "volume": 147988.0}, {"date": "2024-07-03", "close": 10.68, "volume": 52486.0}, {"date": "2024-07-05", "close": 10.43, "volume": 52985.0}, {"date": "2024-07-08", "close": 10.51, "volume": 52169.0}, {"date": "2024-07-09", "close": 10.4, "volume": 50743.0}, {"date": "2024-07-10", "close": 10.96, "volume": 123985.0}, {"date": "2024-07-11", "close": 11.57, "volume": 93770.0}, {"date": "2024-07-12", "close": 11.55, "volume": 112334.0}, {"date": "2024-07-15", "close": 11.42, "volume": 109278.0}, {"date": "2024-07-16", "close": 11.71, "volume": 156111.0}, {"date": "2024-07-17", "close": 11.15, "volume": 73915.0}, {"date": "2024-07-18", "close": 10.41, "volume": 193811.0}, {"date": "2024-07-19", "close": 10.1, "volume": 93049.0}, {"date": "2024-07-22", "close": 10.42, "volume": 49009.0}, {"date": "2024-07-23", "close": 10.72, "volume": 55225.0}, {"date": "2024-07-24", "close": 10.69, "volume": 82889.0}, {"date": "2024-07-25", "close": 10.57, "volume": 64679.0}, {"date": "2024-07-26", "close": 10.91, "volume": 65176.0}, {"date": "2024-07-29", "close": 10.81, "volume": 69545.0}, {"date": "2024-07-30", "close": 10.65, "volume": 79758.0}, {"date": "2024-07-31", "close": 10.8, "volume": 54280.0}, {"date": "2024-08-01", "close": 10.04, "volume": 112141.0}, {"date": "2024-08-02", "close": 7.76, "volume": 434116.0}, {"date": "2024-08-05", "close": 7.41, "volume": 187766.0}, {"date": "2024-08-06", "close": 7.32, "volume": 114344.0}, {"date": "2024-08-07", "close": 6.82, "volume": 201539.0}, {"date": "2024-08-08", "close": 6.88, "volume": 139219.0}, {"date": "2024-08-09", "close": 6.69, "volume": 93362.0}, {"date": "2024-08-12", "close": 6.29, "volume": 177633.0}, {"date": "2024-08-13", "close": 6.96, "volume": 136394.0}, {"date": "2024-08-14", "close": 6.67, "volume": 74362.0}, {"date": "2024-08-15", "close": 7.29, "volume": 76956.0}, {"date": "2024-08-16", "close": 7.12, "volume": 91249.0}, {"date": "2024-08-19", "close": 6.95, "volume": 69021.0}, {"date": "2024-08-20", "close": 6.92, "volume": 56161.0}, {"date": "2024-08-21", "close": 7.28, "volume": 72766.0}, {"date": "2024-08-22", "close": 6.99, "volume": 24998.0}, {"date": "2024-08-23", "close": 7.12, "volume": 48683.0}, {"date": "2024-08-26", "close": 7.13, "volume": 24287.0}, {"date": "2024-08-27", "close": 6.98, "volume": 48198.0}, {"date": "2024-08-28", "close": 7.01, "volume": 35046.0}, {"date": "2024-08-29", "close": 7.02, "volume": 32264.0}, {"date": "2024-08-30", "close": 7.16, "volume": 20766.0}, {"date": "2024-09-03", "close": 6.78, "volume": 48035.0}, {"date": "2024-09-04", "close": 6.56, "volume": 29404.0}, {"date": "2024-09-05", "close": 6.5, "volume": 27128.0}, {"date": "2024-09-06", "close": 6.41, "volume": 41378.0}, {"date": "2024-09-09", "close": 6.42, "volume": 57585.0}, {"date": "2024-09-10", "close": 6.78, "volume": 31313.0}, {"date": "2024-09-11", "close": 6.96, "volume": 129463.0}, {"date": "2024-09-12", "close": 6.74, "volume": 36682.0}, {"date": "2024-09-13", "close": 6.9, "volume": 40136.0}, {"date": "2024-09-16", "close": 6.93, "volume": 28558.0}, {"date": "2024-09-17", "close": 6.75, "volume": 76604.0}, {"date": "2024-09-18", "close": 6.79, "volume": 164865.0}, {"date": "2024-09-19", "close": 7.11, "volume": 99664.0}, {"date": "2024-09-20", "close": 6.77, "volume": 38433.0}, {"date": "2024-09-23", "close": 6.41, "volume": 48470.0}, {"date": "2024-09-24", "close": 6.8, "volume": 122647.0}, {"date": "2024-09-25", "close": 6.62, "volume": 33451.0}, {"date": "2024-09-26", "close": 7.02, "volume": 69618.0}, {"date": "2024-09-27", "close": 7.03, "volume": 28903.0}, {"date": "2024-09-30", "close": 7.3, "volume": 94934.0}, {"date": "2024-10-01", "close": 7.09, "volume": 79962.0}, {"date": "2024-10-02", "close": 7.05, "volume": 49760.0}, {"date": "2024-10-03", "close": 6.85, "volume": 22952.0}, {"date": "2024-10-04", "close": 6.95, "volume": 22016.0}, {"date": "2024-10-07", "close": 6.96, "volume": 26926.0}, {"date": "2024-10-08", "close": 7.01, "volume": 24034.0}, {"date": "2024-10-09", "close": 7.03, "volume": 42529.0}, {"date": "2024-10-10", "close": 6.99, "volume": 16613.0}, {"date": "2024-10-11", "close": 7.39, "volume": 52769.0}, {"date": "2024-10-14", "close": 7.58, "volume": 57918.0}, {"date": "2024-10-15", "close": 7.19, "volume": 40254.0}, {"date": "2024-10-16", "close": 7.23, "volume": 44478.0}, {"date": "2024-10-17", "close": 7.43, "volume": 36512.0}, {"date": "2024-10-18", "close": 7.14, "volume": 27286.0}, {"date": "2024-10-21", "close": 6.94, "volume": 36551.0}, {"date": "2024-10-22", "close": 7.02, "volume": 36124.0}, {"date": "2024-10-23", "close": 7.1, "volume": 40753.0}, {"date": "2024-10-24", "close": 7.14, "volume": 28678.0}, {"date": "2024-10-25", "close": 7.27, "volume": 35537.0}, {"date": "2024-10-28", "close": 7.38, "volume": 23938.0}, {"date": "2024-10-29", "close": 7.31, "volume": 23400.0}, {"date": "2024-10-30", "close": 7.38, "volume": 36784.0}, {"date": "2024-10-31", "close": 7.17, "volume": 32819.0}, {"date": "2024-11-01", "close": 7.48, "volume": 84583.0}, {"date": "2024-11-04", "close": 7.18, "volume": 20733.0}, {"date": "2024-11-05", "close": 7.3, "volume": 47671.0}, {"date": "2024-11-06", "close": 7.85, "volume": 49353.0}, {"date": "2024-11-07", "close": 7.95, "volume": 46913.0}, {"date": "2024-11-08", "close": 8.33, "volume": 46324.0}, {"date": "2024-11-11", "close": 8.29, "volume": 44654.0}, {"date": "2024-11-12", "close": 7.78, "volume": 81970.0}, {"date": "2024-11-13", "close": 7.6, "volume": 48759.0}, {"date": "2024-11-14", "close": 7.41, "volume": 40827.0}, {"date": "2024-11-15", "close": 7.43, "volume": 51856.0}, {"date": "2024-11-18", "close": 7.2, "volume": 35698.0}, {"date": "2024-11-19", "close": 6.99, "volume": 61371.0}, {"date": "2024-11-20", "close": 7.44, "volume": 48484.0}, {"date": "2024-11-21", "close": 7.79, "volume": 45357.0}, {"date": "2024-11-22", "close": 7.63, "volume": 18586.0}, {"date": "2024-11-25", "close": 7.77, "volume": 47699.0}, {"date": "2024-11-26", "close": 7.39, "volume": 112421.0}, {"date": "2024-11-27", "close": 7.94, "volume": 73224.0}, {"date": "2024-11-29", "close": 7.58, "volume": 40911.0}, {"date": "2024-12-02", "close": 7.57, "volume": 39251.0}, {"date": "2024-12-03", "close": 7.95, "volume": 60688.0}, {"date": "2024-12-04", "close": 8.2, "volume": 68446.0}, {"date": "2024-12-05", "close": 7.81, "volume": 55572.0}, {"date": "2024-12-06", "close": 7.92, "volume": 28000.0}, {"date": "2024-12-09", "close": 7.78, "volume": 49579.0}, {"date": "2024-12-10", "close": 7.6, "volume": 35071.0}, {"date": "2024-12-11", "close": 7.8, "volume": 59921.0}, {"date": "2024-12-12", "close": 7.73, "volume": 24176.0}, {"date": "2024-12-13", "close": 7.76, "volume": 28283.0}, {"date": "2024-12-16", "close": 7.81, "volume": 47807.0}, {"date": "2024-12-17", "close": 7.8, "volume": 44906.0}, {"date": "2024-12-18", "close": 7.54, "volume": 65037.0}, {"date": "2024-12-19", "close": 7.64, "volume": 54901.0}, {"date": "2024-12-20", "close": 7.68, "volume": 48314.0}, {"date": "2024-12-23", "close": 8.14, "volume": 72443.0}, {"date": "2024-12-24", "close": 8.19, "volume": 18242.0}, {"date": "2024-12-26", "close": 8.7, "volume": 73019.0}, {"date": "2024-12-27", "close": 8.73, "volume": 81211.0}, {"date": "2024-12-30", "close": 8.5, "volume": 49623.0}, {"date": "2024-12-31", "close": 8.59, "volume": 28426.0}, {"date": "2025-01-02", "close": 8.88, "volume": 41158.0}, {"date": "2025-01-03", "close": 9.4, "volume": 61909.0}, {"date": "2025-01-06", "close": 9.5, "volume": 60735.0}, {"date": "2025-01-07", "close": 9.07, "volume": 26355.0}, {"date": "2025-01-08", "close": 8.66, "volume": 23301.0}, {"date": "2025-01-10", "close": 8.64, "volume": 38197.0}, {"date": "2025-01-13", "close": 8.37, "volume": 17378.0}, {"date": "2025-01-14", "close": 8.06, "volume": 19805.0}, {"date": "2025-01-15", "close": 8.8, "volume": 28013.0}, {"date": "2025-01-16", "close": 8.98, "volume": 34227.0}, {"date": "2025-01-17", "close": 8.87, "volume": 27229.0}, {"date": "2025-01-21", "close": 9.12, "volume": 37077.0}, {"date": "2025-01-22", "close": 9.37, "volume": 45295.0}, {"date": "2025-01-23", "close": 8.93, "volume": 14495.0}, {"date": "2025-01-24", "close": 8.88, "volume": 16507.0}, {"date": "2025-01-27", "close": 8.61, "volume": 17946.0}, {"date": "2025-01-28", "close": 8.78, "volume": 21495.0}, {"date": "2025-01-29", "close": 9.22, "volume": 35707.0}, {"date": "2025-01-30", "close": 8.92, "volume": 28773.0}, {"date": "2025-01-31", "close": 9.15, "volume": 16462.0}, {"date": "2025-02-03", "close": 8.86, "volume": 74117.0}, {"date": "2025-02-04", "close": 9.08, "volume": 24065.0}, {"date": "2025-02-05", "close": 9.14, "volume": 25324.0}, {"date": "2025-02-06", "close": 8.86, "volume": 24803.0}, {"date": "2025-02-07", "close": 8.41, "volume": 31360.0}, {"date": "2025-02-10", "close": 8.03, "volume": 33039.0}, {"date": "2025-02-11", "close": 7.8, "volume": 30173.0}, {"date": "2025-02-12", "close": 8.05, "volume": 79269.0}, {"date": "2025-02-13", "close": 8.27, "volume": 32735.0}, {"date": "2025-02-14", "close": 8.25, "volume": 16899.0}, {"date": "2025-02-18", "close": 8.0, "volume": 22236.0}, {"date": "2025-02-19", "close": 7.99, "volume": 17808.0}, {"date": "2025-02-20", "close": 8.43, "volume": 53132.0}, {"date": "2025-02-21", "close": 8.56, "volume": 28517.0}, {"date": "2025-02-24", "close": 8.6, "volume": 68241.0}, {"date": "2025-02-25", "close": 8.25, "volume": 64819.0}, {"date": "2025-02-26", "close": 8.29, "volume": 28335.0}, {"date": "2025-02-27", "close": 8.25, "volume": 22969.0}, {"date": "2025-02-28", "close": 8.35, "volume": 38380.0}, {"date": "2025-03-03", "close": 8.15, "volume": 41271.0}, {"date": "2025-03-04", "close": 7.91, "volume": 59161.0}, {"date": "2025-03-05", "close": 7.86, "volume": 12540.0}, {"date": "2025-03-06", "close": 8.12, "volume": 34455.0}, {"date": "2025-03-07", "close": 7.79, "volume": 125383.0}, {"date": "2025-03-10", "close": 7.42, "volume": 71041.0}, {"date": "2025-03-11", "close": 7.57, "volume": 110426.0}, {"date": "2025-03-12", "close": 7.8, "volume": 151299.0}, {"date": "2025-03-13", "close": 7.87, "volume": 47098.0}, {"date": "2025-03-14", "close": 7.75, "volume": 34984.0}, {"date": "2025-03-17", "close": 7.74, "volume": 24323.0}, {"date": "2025-03-18", "close": 7.57, "volume": 43433.0}, {"date": "2025-03-19", "close": 7.38, "volume": 17254.0}, {"date": "2025-03-20", "close": 7.5, "volume": 39319.0}, {"date": "2025-03-21", "close": 7.51, "volume": 37884.0}, {"date": "2025-03-24", "close": 7.6, "volume": 16963.0}, {"date": "2025-03-25", "close": 7.6, "volume": 41212.0}, {"date": "2025-03-26", "close": 7.5, "volume": 31065.0}, {"date": "2025-03-27", "close": 7.52, "volume": 24980.0}, {"date": "2025-03-28", "close": 7.06, "volume": 40345.0}, {"date": "2025-03-31", "close": 6.99, "volume": 28684.0}, {"date": "2025-04-01", "close": 6.85, "volume": 35522.0}, {"date": "2025-04-02", "close": 6.75, "volume": 18303.0}, {"date": "2025-04-03", "close": 6.25, "volume": 39060.0}, {"date": "2025-04-04", "close": 5.92, "volume": 43391.0}, {"date": "2025-04-07", "close": 5.8, "volume": 98576.0}, {"date": "2025-04-08", "close": 5.81, "volume": 51953.0}, {"date": "2025-04-09", "close": 6.06, "volume": 47575.0}, {"date": "2025-04-10", "close": 5.8, "volume": 20718.0}, {"date": "2025-04-11", "close": 6.01, "volume": 140671.0}, {"date": "2025-04-14", "close": 5.92, "volume": 27645.0}, {"date": "2025-04-15", "close": 6.06, "volume": 57101.0}, {"date": "2025-04-16", "close": 5.86, "volume": 32431.0}, {"date": "2025-04-17", "close": 6.0, "volume": 55192.0}, {"date": "2025-04-21", "close": 5.95, "volume": 23695.0}, {"date": "2025-04-22", "close": 5.96, "volume": 14595.0}, {"date": "2025-04-23", "close": 6.18, "volume": 23112.0}, {"date": "2025-04-24", "close": 6.34, "volume": 19163.0}, {"date": "2025-04-25", "close": 6.35, "volume": 10307.0}, {"date": "2025-04-28", "close": 6.31, "volume": 18622.0}, {"date": "2025-04-29", "close": 6.3, "volume": 8597.0}, {"date": "2025-04-30", "close": 6.2, "volume": 15513.0}, {"date": "2025-05-01", "close": 6.22, "volume": 9462.0}, {"date": "2025-05-02", "close": 5.96, "volume": 96844.0}, {"date": "2025-05-05", "close": 5.7, "volume": 36553.0}, {"date": "2025-05-06", "close": 5.87, "volume": 94188.0}, {"date": "2025-05-07", "close": 6.39, "volume": 28914.0}, {"date": "2025-05-08", "close": 6.41, "volume": 13552.0}, {"date": "2025-05-09", "close": 6.1, "volume": 11622.0}, {"date": "2025-05-12", "close": 5.99, "volume": 179846.0}, {"date": "2025-05-13", "close": 6.09, "volume": 69680.0}, {"date": "2025-05-14", "close": 6.05, "volume": 22944.0}, {"date": "2025-05-15", "close": 6.05, "volume": 24192.0}, {"date": "2025-05-16", "close": 6.06, "volume": 30658.0}, {"date": "2025-05-19", "close": 6.09, "volume": 37234.0}, {"date": "2025-05-20", "close": 6.05, "volume": 46914.0}, {"date": "2025-05-21", "close": 5.84, "volume": 65176.0}, {"date": "2025-05-22", "close": 5.84, "volume": 42053.0}, {"date": "2025-05-23", "close": 6.02, "volume": 34056.0}, {"date": "2025-05-27", "close": 6.05, "volume": 112179.0}, {"date": "2025-05-28", "close": 6.19, "volume": 20510.0}, {"date": "2025-05-29", "close": 6.37, "volume": 19727.0}, {"date": "2025-05-30", "close": 6.05, "volume": 15972.0}, {"date": "2025-06-02", "close": 6.31, "volume": 20505.0}, {"date": "2025-06-03", "close": 6.36, "volume": 28556.0}, {"date": "2025-06-04", "close": 6.5, "volume": 49085.0}, {"date": "2025-06-05", "close": 6.36, "volume": 25034.0}, {"date": "2025-06-06", "close": 6.15, "volume": 13707.0}, {"date": "2025-06-09", "close": 6.32, "volume": 55542.0}, {"date": "2025-06-10", "close": 6.94, "volume": 78296.0}, {"date": "2025-06-11", "close": 7.28, "volume": 31548.0}, {"date": "2025-06-12", "close": 6.92, "volume": 57547.0}, {"date": "2025-06-13", "close": 6.83, "volume": 24786.0}, {"date": "2025-06-16", "close": 6.86, "volume": 12279.0}, {"date": "2025-06-17", "close": 6.84, "volume": 14436.0}, {"date": "2025-06-18", "close": 6.99, "volume": 12664.0}, {"date": "2025-06-20", "close": 6.89, "volume": 46463.0}, {"date": "2025-06-23", "close": 6.92, "volume": 30268.0}, {"date": "2025-06-24", "close": 7.25, "volume": 19426.0}, {"date": "2025-06-25", "close": 7.19, "volume": 16352.0}, {"date": "2025-06-26", "close": 7.68, "volume": 38565.0}, {"date": "2025-06-27", "close": 7.4, "volume": 25180.0}, {"date": "2025-06-30", "close": 7.28, "volume": 13353.0}, {"date": "2025-07-01", "close": 7.26, "volume": 17908.0}, {"date": "2025-07-02", "close": 7.46, "volume": 16005.0}, {"date": "2025-07-03", "close": 7.14, "volume": 29651.0}, {"date": "2025-07-07", "close": 7.32, "volume": 55737.0}, {"date": "2025-07-08", "close": 7.79, "volume": 74755.0}, {"date": "2025-07-09", "close": 8.02, "volume": 40431.0}, {"date": "2025-07-10", "close": 7.51, "volume": 31184.0}, {"date": "2025-07-11", "close": 7.68, "volume": 18906.0}, {"date": "2025-07-14", "close": 7.12, "volume": 35207.0}, {"date": "2025-07-15", "close": 7.07, "volume": 14379.0}, {"date": "2025-07-16", "close": 7.05, "volume": 9438.0}, {"date": "2025-07-17", "close": 7.2, "volume": 15491.0}, {"date": "2025-07-18", "close": 7.32, "volume": 11390.0}, {"date": "2025-07-21", "close": 7.3, "volume": 7734.0}, {"date": "2025-07-22", "close": 7.59, "volume": 23756.0}, {"date": "2025-07-23", "close": 7.46, "volume": 10979.0}, {"date": "2025-07-24", "close": 7.24, "volume": 14191.0}, {"date": "2025-07-25", "close": 7.69, "volume": 25815.0}, {"date": "2025-07-28", "close": 7.4, "volume": 16107.0}, {"date": "2025-07-29", "close": 7.18, "volume": 18815.0}, {"date": "2025-07-30", "close": 7.39, "volume": 21666.0}, {"date": "2025-07-31", "close": 6.99, "volume": 28550.0}, {"date": "2025-08-01", "close": 7.07, "volume": 5715.0}, {"date": "2025-08-04", "close": 7.01, "volume": 10687.0}, {"date": "2025-08-05", "close": 6.93, "volume": 15797.0}, {"date": "2025-08-06", "close": 6.93, "volume": 27716.0}, {"date": "2025-08-07", "close": 7.19, "volume": 29657.0}, {"date": "2025-08-08", "close": 7.05, "volume": 15259.0}, {"date": "2025-08-11", "close": 7.01, "volume": 29381.0}, {"date": "2025-08-12", "close": 7.1, "volume": 59012.0}, {"date": "2025-08-13", "close": 7.17, "volume": 24627.0}, {"date": "2025-08-14", "close": 7.23, "volume": 38306.0}, {"date": "2025-08-15", "close": 6.85, "volume": 147038.0}, {"date": "2025-08-18", "close": 6.98, "volume": 26749.0}, {"date": "2025-08-19", "close": 6.91, "volume": 25342.0}, {"date": "2025-08-20", "close": 6.7, "volume": 47175.0}, {"date": "2025-08-21", "close": 6.73, "volume": 70126.0}, {"date": "2025-08-22", "close": 7.0, "volume": 72785.0}, {"date": "2025-08-25", "close": 6.95, "volume": 46150.0}, {"date": "2025-08-26", "close": 7.39, "volume": 57940.0}, {"date": "2025-08-27", "close": 7.13, "volume": 44652.0}, {"date": "2025-08-28", "close": 7.18, "volume": 32192.0}, {"date": "2025-08-29", "close": 7.0, "volume": 35641.0}, {"date": "2025-09-02", "close": 7.1, "volume": 83315.0}, {"date": "2025-09-03", "close": 7.27, "volume": 63989.0}, {"date": "2025-09-04", "close": 7.12, "volume": 29690.0}, {"date": "2025-09-05", "close": 7.27, "volume": 37113.0}, {"date": "2025-09-08", "close": 7.2, "volume": 102662.0}, {"date": "2025-09-09", "close": 7.15, "volume": 22810.0}, {"date": "2025-09-10", "close": 7.1, "volume": 18163.0}, {"date": "2025-09-11", "close": 7.16, "volume": 41279.0}, {"date": "2025-09-12", "close": 7.28, "volume": 21328.0}, {"date": "2025-09-15", "close": 7.21, "volume": 67020.0}, {"date": "2025-09-16", "close": 7.35, "volume": 16674.0}, {"date": "2025-09-17", "close": 7.63, "volume": 24472.0}, {"date": "2025-09-18", "close": 7.87, "volume": 37573.0}, {"date": "2025-09-19", "close": 7.85, "volume": 34565.0}, {"date": "2025-09-22", "close": 8.01, "volume": 35883.0}, {"date": "2025-09-23", "close": 8.45, "volume": 63363.0}, {"date": "2025-09-24", "close": 8.55, "volume": 54015.0}, {"date": "2025-09-25", "close": 8.23, "volume": 18822.0}, {"date": "2025-09-26", "close": 8.22, "volume": 21442.0}, {"date": "2025-09-29", "close": 8.19, "volume": 12993.0}, {"date": "2025-09-30", "close": 7.81, "volume": 38393.0}, {"date": "2025-10-01", "close": 7.77, "volume": 37292.0}, {"date": "2025-10-02", "close": 7.77, "volume": 36951.0}, {"date": "2025-10-03", "close": 7.87, "volume": 26698.0}, {"date": "2025-10-06", "close": 7.96, "volume": 35814.0}, {"date": "2025-10-07", "close": 7.485, "volume": 91562.0}, {"date": "2025-10-08", "close": 7.79, "volume": 68974.0}, {"date": "2025-10-09", "close": 8.24, "volume": 62041.0}, {"date": "2025-10-10", "close": 8.25, "volume": 151184.0}, {"date": "2025-10-13", "close": 8.15, "volume": 22301.0}, {"date": "2025-10-14", "close": 8.33, "volume": 57951.0}, {"date": "2025-10-15", "close": 8.69, "volume": 43220.0}, {"date": "2025-10-16", "close": 8.33, "volume": 45386.0}, {"date": "2025-10-17", "close": 8.31, "volume": 51348.0}, {"date": "2025-10-20", "close": 8.79, "volume": 39820.0}, {"date": "2025-10-21", "close": 8.81, "volume": 33457.0}, {"date": "2025-10-22", "close": 8.1, "volume": 59990.0}, {"date": "2025-10-23", "close": 8.72, "volume": 73718.0}, {"date": "2025-10-24", "close": 8.69, "volume": 24419.0}, {"date": "2025-10-27", "close": 8.59, "volume": 25305.0}, {"date": "2025-10-28", "close": 8.67, "volume": 30448.0}, {"date": "2025-10-29", "close": 8.58, "volume": 34263.0}, {"date": "2025-10-30", "close": 8.58, "volume": 18489.0}, {"date": "2025-10-31", "close": 8.48, "volume": 24165.0}, {"date": "2025-11-03", "close": 8.94, "volume": 53793.0}, {"date": "2025-11-04", "close": 8.65, "volume": 82260.0}, {"date": "2025-11-05", "close": 8.35, "volume": 68860.0}, {"date": "2025-11-06", "close": 7.72, "volume": 64866.0}, {"date": "2025-11-07", "close": 7.65, "volume": 29428.0}, {"date": "2025-11-10", "close": 8.17, "volume": 45530.0}, {"date": "2025-11-11", "close": 8.08, "volume": 24631.0}, {"date": "2025-11-12", "close": 8.34, "volume": 69747.0}, {"date": "2025-11-13", "close": 7.6, "volume": 74516.0}, {"date": "2025-11-14", "close": 7.54, "volume": 38700.0}, {"date": "2025-11-17", "close": 7.64, "volume": 38845.0}, {"date": "2025-11-18", "close": 7.18, "volume": 28441.0}, {"date": "2025-11-19", "close": 7.45, "volume": 34695.0}, {"date": "2025-11-20", "close": 7.42, "volume": 34138.0}, {"date": "2025-11-21", "close": 7.55, "volume": 21545.0}, {"date": "2025-11-24", "close": 7.69, "volume": 17708.0}, {"date": "2025-11-25", "close": 7.75, "volume": 22124.0}, {"date": "2025-11-26", "close": 7.61, "volume": 46198.0}, {"date": "2025-11-28", "close": 8.06, "volume": 24337.0}, {"date": "2025-12-01", "close": 7.99, "volume": 26241.0}, {"date": "2025-12-02", "close": 7.33, "volume": 63200.0}, {"date": "2025-12-03", "close": 7.76, "volume": 37224.0}, {"date": "2025-12-04", "close": 8.0, "volume": 37281.0}, {"date": "2025-12-05", "close": 7.87, "volume": 19928.0}, {"date": "2025-12-08", "close": 7.63, "volume": 32717.0}, {"date": "2025-12-09", "close": 7.67, "volume": 45238.0}, {"date": "2025-12-10", "close": 7.81, "volume": 59345.0}, {"date": "2025-12-11", "close": 7.99, "volume": 30039.0}, {"date": "2025-12-12", "close": 7.56, "volume": 30968.0}, {"date": "2025-12-15", "close": 7.39, "volume": 23005.0}, {"date": "2025-12-16", "close": 7.22, "volume": 36666.0}, {"date": "2025-12-17", "close": 7.38, "volume": 28235.0}, {"date": "2025-12-18", "close": 7.26, "volume": 32991.0}, {"date": "2025-12-19", "close": 7.3, "volume": 49552.0}, {"date": "2025-12-22", "close": 7.27, "volume": 28089.0}, {"date": "2025-12-23", "close": 7.38, "volume": 27078.0}, {"date": "2025-12-24", "close": 7.43, "volume": 11801.0}, {"date": "2025-12-26", "close": 7.52, "volume": 11883.0}, {"date": "2025-12-29", "close": 7.72, "volume": 46519.0}, {"date": "2025-12-30", "close": 7.42, "volume": 53087.0}, {"date": "2025-12-31", "close": 7.47, "volume": 21933.0}, {"date": "2026-01-02", "close": 7.54, "volume": 16279.0}, {"date": "2026-01-05", "close": 7.73, "volume": 23368.0}, {"date": "2026-01-06", "close": 8.13, "volume": 58232.0}, {"date": "2026-01-07", "close": 8.23, "volume": 29905.0}, {"date": "2026-01-08", "close": 8.26, "volume": 50328.0}, {"date": "2026-01-09", "close": 7.85, "volume": 59698.0}, {"date": "2026-01-12", "close": 8.07, "volume": 30830.0}, {"date": "2026-01-13", "close": 7.82, "volume": 46816.0}, {"date": "2026-01-14", "close": 8.01, "volume": 35308.0}, {"date": "2026-01-15", "close": 8.72, "volume": 111342.0}, {"date": "2026-01-16", "close": 8.65, "volume": 34713.0}, {"date": "2026-01-20", "close": 8.77, "volume": 41146.0}, {"date": "2026-01-21", "close": 9.19, "volume": 98479.0}, {"date": "2026-01-22", "close": 9.49, "volume": 105384.0}, {"date": "2026-01-23", "close": 8.88, "volume": 73221.0}, {"date": "2026-01-26", "close": 8.58, "volume": 59047.0}, {"date": "2026-01-27", "close": 9.23, "volume": 68147.0}, {"date": "2026-01-28", "close": 9.35, "volume": 83798.0}, {"date": "2026-01-29", "close": 9.48, "volume": 31276.0}, {"date": "2026-01-30", "close": 9.15, "volume": 29123.0}, {"date": "2026-02-02", "close": 9.37, "volume": 28379.0}, {"date": "2026-02-03", "close": 9.67, "volume": 112520.0}, {"date": "2026-02-04", "close": 8.96, "volume": 103448.0}, {"date": "2026-02-05", "close": 9.37, "volume": 34463.0}, {"date": "2026-02-06", "close": 9.97, "volume": 63054.0}, {"date": "2026-02-09", "close": 10.54, "volume": 75758.0}, {"date": "2026-02-10", "close": 10.47, "volume": 35997.0}, {"date": "2026-02-11", "close": 10.54, "volume": 71574.0}, {"date": "2026-02-12", "close": 10.49, "volume": 64148.0}, {"date": "2026-02-13", "close": 10.5, "volume": 35557.0}, {"date": "2026-02-17", "close": 10.24, "volume": 56916.0}, {"date": "2026-02-18", "close": 10.21, "volume": 14477.0}, {"date": "2026-02-19", "close": 10.05, "volume": 25520.0}, {"date": "2026-02-20", "close": 9.92, "volume": 32367.0}, {"date": "2026-02-23", "close": 9.96, "volume": 55824.0}, {"date": "2026-02-24", "close": 9.93, "volume": 28752.0}, {"date": "2026-02-25", "close": 10.22, "volume": 19106.0}, {"date": "2026-02-26", "close": 9.99, "volume": 86246.0}, {"date": "2026-02-27", "close": 11.65, "volume": 280817.0}, {"date": "2026-03-02", "close": 12.2, "volume": 220447.0}, {"date": "2026-03-03", "close": 12.28, "volume": 211217.0}, {"date": "2026-03-04", "close": 12.68, "volume": 205465.0}, {"date": "2026-03-05", "close": 13.22, "volume": 296470.0}, {"date": "2026-03-06", "close": 13.24, "volume": 192242.0}, {"date": "2026-03-09", "close": 13.6, "volume": 224583.0}, {"date": "2026-03-10", "close": 14.24, "volume": 420553.0}, {"date": "2026-03-11", "close": 14.68, "volume": 250733.0}, {"date": "2026-03-12", "close": 14.48, "volume": 216925.0}, {"date": "2026-03-13", "close": 13.97, "volume": 143589.0}, {"date": "2026-03-16", "close": 14.47, "volume": 123514.0}, {"date": "2026-03-17", "close": 14.46, "volume": 98242.0}, {"date": "2026-03-18", "close": 14.24, "volume": 64540.0}, {"date": "2026-03-19", "close": 14.11, "volume": 85634.0}, {"date": "2026-03-20", "close": 14.03, "volume": 91960.0}, {"date": "2026-03-23", "close": 14.51, "volume": 142750.0}, {"date": "2026-03-24", "close": 15.1, "volume": 190123.0}, {"date": "2026-03-25", "close": 15.1, "volume": 211334.0}, {"date": "2026-03-26", "close": 14.26, "volume": 126564.0}, {"date": "2026-03-27", "close": 14.03, "volume": 90765.0}, {"date": "2026-03-30", "close": 13.03, "volume": 113765.0}, {"date": "2026-03-31", "close": 13.65, "volume": 68980.0}, {"date": "2026-04-01", "close": 14.34, "volume": 97586.0}, {"date": "2026-04-02", "close": 14.07, "volume": 54040.0}, {"date": "2026-04-06", "close": 14.56, "volume": 142343.0}, {"date": "2026-04-07", "close": 13.5, "volume": 123437.0}, {"date": "2026-04-08", "close": 14.75, "volume": 181489.0}, {"date": "2026-04-09", "close": 15.57, "volume": 201958.0}, {"date": "2026-04-10", "close": 15.8, "volume": 197862.0}, {"date": "2026-04-13", "close": 15.2, "volume": 172503.0}, {"date": "2026-04-14", "close": 15.41, "volume": 127900.0}, {"date": "2026-04-15", "close": 15.38, "volume": 129149.0}, {"date": "2026-04-16", "close": 16.8, "volume": 252934.0}, {"date": "2026-04-17", "close": 15.89, "volume": 891877.0}, {"date": "2026-04-20", "close": 16.73, "volume": 251809.0}, {"date": "2026-04-21", "close": 16.36, "volume": 186971.0}, {"date": "2026-04-22", "close": 16.78, "volume": 296176.0}, {"date": "2026-04-23", "close": 17.2, "volume": 554394.0}, {"date": "2026-04-24", "close": 18.36, "volume": 804949.0}, {"date": "2026-04-27", "close": 17.86, "volume": 308250.0}, {"date": "2026-04-28", "close": 16.9, "volume": 254471.0}, {"date": "2026-04-29", "close": 16.76, "volume": 254191.0}, {"date": "2026-04-30", "close": 18.69, "volume": 782526.0}, {"date": "2026-05-01", "close": 18.65, "volume": 194154.0}, {"date": "2026-05-04", "close": 18.54, "volume": 369666.0}, {"date": "2026-05-05", "close": 16.33, "volume": 1061003.0}, {"date": "2026-05-06", "close": 17.41, "volume": 483882.0}, {"date": "2026-05-07", "close": 16.61, "volume": 260006.0}, {"date": "2026-05-08", "close": 17.25, "volume": 207248.0}, {"date": "2026-05-11", "close": 17.55, "volume": 416298.0}, {"date": "2026-05-12", "close": 16.67, "volume": 313768.0}, {"date": "2026-05-13", "close": 18.81, "volume": 855163.0}, {"date": "2026-05-14", "close": 18.9, "volume": 1306100.0}, {"date": "2026-05-15", "close": 18.44, "volume": 587466.0}, {"date": "2026-05-18", "close": 17.68, "volume": 579308.0}, {"date": "2026-05-19", "close": 17.5, "volume": 356871.0}, {"date": "2026-05-20", "close": 17.79, "volume": 314941.0}, {"date": "2026-05-21", "close": 17.5, "volume": 260253.0}, {"date": "2026-05-22", "close": 18.74, "volume": 438854.0}, {"date": "2026-05-26", "close": 18.23, "volume": 410381.0}, {"date": "2026-05-27", "close": 17.87, "volume": 344465.0}, {"date": "2026-05-28", "close": 17.02, "volume": 370591.0}, {"date": "2026-05-29", "close": 16.84, "volume": 335038.0}, {"date": "2026-06-01", "close": 16.37, "volume": 295999.0}, {"date": "2026-06-02", "close": 17.18, "volume": 347892.0}, {"date": "2026-06-03", "close": 16.64, "volume": 238646.0}, {"date": "2026-06-04", "close": 17.21, "volume": 336020.0}, {"date": "2026-06-05", "close": 14.67, "volume": 336295.0}, {"date": "2026-06-08", "close": 15.63, "volume": 240467.0}, {"date": "2026-06-09", "close": 15.62, "volume": 267515.0}, {"date": "2026-06-10", "close": 15.49, "volume": 161374.0}, {"date": "2026-06-11", "close": 16.79, "volume": 165966.0}, {"date": "2026-06-12", "close": 17.4, "volume": 259016.0}, {"date": "2026-06-15", "close": 18.55, "volume": 263896.0}, {"date": "2026-06-16", "close": 17.67, "volume": 178878.0}, {"date": "2026-06-17", "close": 17.77, "volume": 119049.0}, {"date": "2026-06-18", "close": 18.8, "volume": 208558.0}, {"date": "2026-06-22", "close": 18.51, "volume": 227424.0}, {"date": "2026-06-23", "close": 17.57, "volume": 233292.0}, {"date": "2026-06-24", "close": 16.82, "volume": 206895.0}, {"date": "2026-06-25", "close": 17.88, "volume": 239426.0}, {"date": "2026-06-26", "close": 16.62, "volume": 1784519.0}, {"date": "2026-06-29", "close": 16.99, "volume": 198613.0}, {"date": "2026-06-30", "close": 18.17, "volume": 148135.0}, {"date": "2026-07-01", "close": 17.71, "volume": 106055.0}, {"date": "2026-07-02", "close": 15.7, "volume": 161271.0}, {"date": "2026-07-06", "close": 15.25, "volume": 134086.0}, {"date": "2026-07-07", "close": 14.58, "volume": 199565.0}, {"date": "2026-07-08", "close": 14.49, "volume": 157293.0}, {"date": "2026-07-09", "close": 14.97, "volume": 131173.0}, {"date": "2026-07-10", "close": 15.1, "volume": 172959.0}, {"date": "2026-07-13", "close": 14.42, "volume": 187983.0}, {"date": "2026-07-14", "close": 14.81, "volume": 171637.0}, {"date": "2026-07-15", "close": 14.62, "volume": 241722.0}, {"date": "2026-07-16", "close": 13.76, "volume": 178974.0}, {"date": "2026-07-17", "close": 13.44, "volume": 192793.0}, {"date": "2026-07-20", "close": 13.51, "volume": 187904.0}, {"date": "2026-07-21", "close": 14.47, "volume": 136624.0}, {"date": "2026-07-22", "close": 14.54, "volume": 121772.0}, {"date": "2026-07-23", "close": 14.7, "volume": 127255.0}, {"date": "2026-07-24", "close": 13.78, "volume": 130867.0}, {"date": "2026-07-27", "close": 13.61, "volume": 176339.0}, {"date": "2026-07-28", "close": 12.75, "volume": 170127.0}, {"date": "2026-07-29", "close": 11.42, "volume": 222669.0}, {"date": "2026-07-30", "close": 12.35, "volume": 144894.0}, {"date": "2026-07-31", "close": 12.35, "volume": 234030.0}, {"date": "2026-08-03", "close": 13.26, "volume": 224866.0}, {"date": "2026-08-04", "close": 14.37, "volume": 153126.0}, {"date": "2026-08-05", "close": 14.23, "volume": 100642.0}, {"date": "2026-08-06", "close": 14.29, "volume": 173919.0}, {"date": "2026-08-07", "close": 14.05, "volume": 101342.0}, {"date": "2026-08-10", "close": 13.21, "volume": 223626.0}, {"date": "2026-08-11", "close": 13.36, "volume": 179849.0}, {"date": "2026-08-12", "close": 13.92, "volume": 137994.0}, {"date": "2026-08-13", "close": 13.59, "volume": 85000.0}, {"date": "2026-08-14", "close": 13.97, "volume": 163566.0}, {"date": "2026-08-17", "close": 14.04, "volume": 107551.0}, {"date": "2026-08-18", "close": 13.62, "volume": 137866.0}, {"date": "2026-08-19", "close": 12.76, "volume": 140920.0}, {"date": "2026-08-20", "close": 12.17, "volume": 160507.0}, {"date": "2026-08-21", "close": 11.68, "volume": 146564.0}, {"date": "2026-08-24", "close": 11.3, "volume": 112374.0}, {"date": "2026-08-25", "close": 11.36, "volume": 148280.0}, {"date": "2026-08-26", "close": 11.39, "volume": 109649.0}, {"date": "2026-08-27", "close": 11.58, "volume": 90550.0}, {"date": "2026-08-28", "close": 11.05, "volume": 111418.0}, {"date": "2026-08-31", "close": 10.8, "volume": 107925.0}, {"date": "2026-09-01", "close": 10.46, "volume": 138434.0}, {"date": "2026-09-02", "close": 10.82, "volume": 144554.0}, {"date": "2026-09-03", "close": 10.85, "volume": 134574.0}, {"date": "2026-09-04", "close": 11.16, "volume": 70856.0}, {"date": "2026-09-08", "close": 11.48, "volume": 94625.0}, {"date": "2026-09-09", "close": 11.62, "volume": 146580.0}, {"date": "2026-09-10", "close": 11.22, "volume": 83858.0}, {"date": "2026-09-11", "close": 11.42, "volume": 91093.0}, {"date": "2026-09-14", "close": 10.72, "volume": 84499.0}, {"date": "2026-09-15", "close": 10.67, "volume": 85743.0}, {"date": "2026-09-16", "close": 10.81, "volume": 93980.0}, {"date": "2026-09-17", "close": 10.64, "volume": 108137.0}, {"date": "2026-09-18", "close": 10.8, "volume": 233093.0}, {"date": "2026-09-21", "close": 10.99, "volume": 132347.0}, {"date": "2026-09-22", "close": 11.32, "volume": 122590.0}, {"date": "2026-09-23", "close": 11.49, "volume": 192147.0}, {"date": "2026-09-24", "close": 11.66, "volume": 94365.0}, {"date": "2026-09-25", "close": 11.57, "volume": 102753.0}, {"date": "2026-09-28", "close": 11.71, "volume": 62918.0}, {"date": "2026-09-29", "close": 11.35, "volume": 80870.0}, {"date": "2026-09-30", "close": 11.83, "volume": 74173.0}, {"date": "2026-10-01", "close": 11.97, "volume": 89653.0}, {"date": "2026-10-02", "close": 12.3, "volume": 100704.0}, {"date": "2026-10-05", "close": 15.04, "volume": 386549.0}, {"date": "2026-10-06", "close": 14.47, "volume": 173844.0}, {"date": "2026-10-07", "close": 14.64, "volume": 190598.0}, {"date": "2026-10-08", "close": 14.39, "volume": 108030.0}, {"date": "2026-10-09", "close": 14.55, "volume": 93872.0}, {"date": "2026-10-12", "close": 14.45, "volume": 82704.0}, {"date": "2026-10-13", "close": 14.5, "volume": 87282.0}, {"date": "2026-10-14", "close": 13.12, "volume": 113397.0}, {"date": "2026-10-15", "close": 13.03, "volume": 97470.0}, {"date": "2026-10-16", "close": 12.85, "volume": 106394.0}, {"date": "2026-10-19", "close": 13.69, "volume": 125715.0}, {"date": "2026-10-20", "close": 13.45, "volume": 77057.0}, {"date": "2026-10-21", "close": 13.87, "volume": 106676.0}, {"date": "2026-10-22", "close": 12.89, "volume": 161695.0}, {"date": "2026-10-23", "close": 13.75, "volume": 177732.0}, {"date": "2026-10-26", "close": 14.25, "volume": 135814.0}], "refreshing": true}