{"ticker": "MESO", "overview": {"cik": "1345099", "ticker": "MESO", "name": "MESOBLAST LTD", "industry": "Biological Products, (No Diagnostic Substances)", "country": "Australia", "sic": "2836", "announcements": [{"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001345099-26-000072", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "Foreign material event", "accession": "0001345099-26-000070", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "Foreign material event", "accession": "0001345099-26-000068", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001345099-26-000066", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-10", "title": "Foreign material event", "accession": "0001345099-26-000064", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001213900-26-076893", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001345099-26-000062", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "Foreign material event", "accession": "0001345099-26-000060", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-10", "title": "Foreign material event", "accession": "0001345099-26-000058", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "Foreign material event", "accession": "0001345099-26-000055", "price_sensitive": true}, {"form": "3", "date": "2026-04-29", "title": "Initial insider holdings", "accession": "0001213900-26-048797", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-29", "title": "Foreign material event", "accession": "0001345099-26-000051", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "Foreign material event", "accession": "0001345099-26-000049", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-15", "title": "Foreign material event", "accession": "0001345099-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-04-13", "title": "FORM 4", "accession": "0001999371-26-008132", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001999371-26-008124", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-08", "title": "Foreign material event", "accession": "0001345099-26-000045", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-08", "title": "Foreign material event", "accession": "0001345099-26-000043", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-08", "title": "Foreign material event", "accession": "0001345099-26-000041", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-08", "title": "Foreign material event", "accession": "0001345099-26-000039", "price_sensitive": true}, {"form": "3", "date": "2026-04-01", "title": "Initial insider holdings", "accession": "0001213900-26-037949", "price_sensitive": false}, {"form": "3", "date": "2026-04-01", "title": "Initial insider holdings", "accession": "0001213900-26-037945", "price_sensitive": false}, {"form": "3", "date": "2026-04-01", "title": "Initial insider holdings", "accession": "0001213900-26-037942", "price_sensitive": false}, {"form": "3", "date": "2026-03-23", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001999371-26-006736", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-23", "title": "Foreign material event", "accession": "0001345099-26-000037", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 37532070.120000005, "sell_n": 0, "sell_sum": 0, "net": 37532070.120000005, "insiders": 1, "first_date": "2026-04-10", "last_date": "2026-04-10"}, "metrics": {"ticker": "MESO", "has_prices": true, "as_of": "2026-09-18", "last": 15.13, "prev_close": 14.87, "change": 0.26000000000000156, "change_pct": 0.01748486886348363, "session_volume": 215702.0, "vwap_5": 14.813866222716735, "vwap_20": 16.426726770891573, "vwap_60": 16.00189058150674, "vwap_250": 16.268375489962466, "high_52w": 20.96, "low_52w": 13.19, "avg_volume_20": 193344.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-076893", "src": "INSIDERS", "ticker": "MESO", "cik": "1345099", "company": "MESOBLAST LTD", "company_raw": "MESOBLAST LTD", "who": "James Michael Obrien", "who_key": "OBRIEN JAMES MICHAEL", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Australia", "headline": "CFO files routine paperwork on MESO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1345099/000121390026076893/0001213900-26-076893-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170807}, {"id": "0001999371-26-008124", "src": "INSIDERS", "ticker": "MESO", "cik": "1345099", "company": "MESOBLAST LTD", "company_raw": "MESOBLAST LTD", "who": "Gregory George", "who_key": "George Gregory", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26135093.26, "score": 75.5, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Australia", "headline": "MESO lands a $26.1M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1345099/000199937126008124/0001999371-26-008124-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297527}, {"id": "0001999371-26-008132", "src": "INSIDERS", "ticker": "MESO", "cik": "1345099", "company": "MESOBLAST LTD", "company_raw": "MESOBLAST LTD", "who": "Gregory George", "who_key": "George Gregory", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11396976.86, "score": 71.2, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Australia", "headline": "Board member picks up $11.4M of MESO", "source_url": "https://www.sec.gov/Archives/edgar/data/1345099/000199937126008132/0001999371-26-008132-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297527}], "recent_buys": [{"id": "0001999371-26-008132", "src": "INSIDERS", "ticker": "MESO", "cik": "1345099", "company": "MESOBLAST LTD", "company_raw": "MESOBLAST LTD", "who": "Gregory George", "who_key": "George Gregory", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11396976.86, "score": 71.2, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Australia", "headline": "Board member picks up $11.4M of MESO", "source_url": "https://www.sec.gov/Archives/edgar/data/1345099/000199937126008132/0001999371-26-008132-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297527}, {"id": "0001999371-26-008124", "src": "INSIDERS", "ticker": "MESO", "cik": "1345099", "company": "MESOBLAST LTD", "company_raw": "MESOBLAST LTD", "who": "Gregory George", "who_key": "George Gregory", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26135093.26, "score": 75.5, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Australia", "headline": "MESO lands a $26.1M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1345099/000199937126008124/0001999371-26-008124-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297527}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Mesoblast Limited - American Depositary Shares", "new_value": "MESOBLAST LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001345099", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001345099", "applied": 1, "detected_at": "2026-10-26T02:16:34.159792"}]}, "key_people": [{"who": "Gregory George", "who_key": "George Gregory", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 37532070.120000005, "sold": 0, "net": 37532070.120000005, "trades": 2, "top_score": 75.5, "lean": "buying", "history": [{"action": "BUY", "amount": 26135093.26, "date": "2026-04-10", "score": 75.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1345099/000199937126008124/0001999371-26-008124-index.htm"}, {"action": "BUY", "amount": 11396976.86, "date": "2026-04-10", "score": 71.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1345099/000199937126008132/0001999371-26-008132-index.htm"}], "latest": {"action": "BUY", "amount": 26135093.26, "date": "2026-04-10", "score": 75.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1345099/000199937126008124/0001999371-26-008124-index.htm"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001345099-26-000072", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "Foreign material event", "accession": "0001345099-26-000070", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "Foreign material event", "accession": "0001345099-26-000068", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001345099-26-000066", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-10", "title": "Foreign material event", "accession": "0001345099-26-000064", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001213900-26-076893", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001345099-26-000062", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "Foreign material event", "accession": "0001345099-26-000060", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-10", "title": "Foreign material event", "accession": "0001345099-26-000058", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "Foreign material event", "accession": "0001345099-26-000055", "price_sensitive": true}, {"form": "3", "date": "2026-04-29", "title": "Initial insider holdings", "accession": "0001213900-26-048797", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-29", "title": "Foreign material event", "accession": "0001345099-26-000051", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "Foreign material event", "accession": "0001345099-26-000049", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-15", "title": "Foreign material event", "accession": "0001345099-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-04-13", "title": "FORM 4", "accession": "0001999371-26-008132", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001999371-26-008124", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-08", "title": "Foreign material event", "accession": "0001345099-26-000045", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-08", "title": "Foreign material event", "accession": "0001345099-26-000043", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-08", "title": "Foreign material event", "accession": "0001345099-26-000041", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-08", "title": "Foreign material event", "accession": "0001345099-26-000039", "price_sensitive": true}, {"form": "3", "date": "2026-04-01", "title": "Initial insider holdings", "accession": "0001213900-26-037949", "price_sensitive": false}, {"form": "3", "date": "2026-04-01", "title": "Initial insider holdings", "accession": "0001213900-26-037945", "price_sensitive": false}, {"form": "3", "date": "2026-04-01", "title": "Initial insider holdings", "accession": "0001213900-26-037942", "price_sensitive": false}, {"form": "3", "date": "2026-03-23", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001999371-26-006736", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-23", "title": "Foreign material event", "accession": "0001345099-26-000037", "price_sensitive": true}], "performance": {"ticker": "MESO", "has_prices": true, "summary": {"n": 2, "avg": 0.008666666666666718, "win_rate": 1.0, "best": 0.008666666666666718, "worst": 0.008666666666666718, "as_of": "2026-09-18"}, "buys": [{"who": "George Gregory", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 11396976.86, "date": "2026-04-10", "score": 71.2, "ref_price": 15.0, "return": 0.008666666666666718}, {"who": "George Gregory", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 26135093.26, "date": "2026-04-10", "score": 75.5, "ref_price": 15.0, "return": 0.008666666666666718}]}, "price_series": [{"date": "2016-09-19", "close": 8.72, "volume": 6170.0}, {"date": "2016-09-20", "close": 8.84, "volume": 14533.0}, {"date": "2016-09-21", "close": 9.0, "volume": 11115.0}, {"date": "2016-09-22", "close": 9.18, "volume": 14390.0}, {"date": "2016-09-23", "close": 8.84, "volume": 13225.0}, {"date": "2016-09-26", "close": 8.82, "volume": 16341.0}, {"date": "2016-09-27", "close": 8.54, "volume": 5031.0}, {"date": "2016-09-28", "close": 8.88, "volume": 5795.0}, {"date": "2016-09-29", "close": 8.36, "volume": 10317.0}, {"date": "2016-09-30", "close": 8.62, "volume": 2761.0}, {"date": "2016-10-03", "close": 8.74, "volume": 5019.0}, {"date": "2016-10-04", "close": 8.52, "volume": 9332.0}, {"date": "2016-10-05", "close": 8.58, "volume": 7681.0}, {"date": "2016-10-06", "close": 9.078, "volume": 26057.0}, {"date": "2016-10-07", "close": 8.88, "volume": 1831.0}, {"date": "2016-10-10", "close": 8.88, "volume": 1422.0}, {"date": "2016-10-11", "close": 8.68, "volume": 6916.0}, {"date": "2016-10-12", "close": 8.46, "volume": 6520.0}, {"date": "2016-10-13", "close": 8.74, "volume": 1452.0}, {"date": "2016-10-14", "close": 8.64, "volume": 1953.0}, {"date": "2016-10-17", "close": 8.24, "volume": 12302.0}, {"date": "2016-10-18", "close": 8.36, "volume": 3419.0}, {"date": "2016-10-19", "close": 8.6, "volume": 766.0}, {"date": "2016-10-20", "close": 8.48, "volume": 4915.0}, {"date": "2016-10-21", "close": 8.5992, "volume": 800.0}, {"date": "2016-10-24", "close": 8.5992, "volume": 1299.0}, {"date": "2016-10-25", "close": 8.12, "volume": 7701.0}, {"date": "2016-10-26", "close": 8.1296, "volume": 3125.0}, {"date": "2016-10-27", "close": 8.44, "volume": 5418.0}, {"date": "2016-10-28", "close": 8.64, "volume": 2182.0}, {"date": "2016-10-31", "close": 8.84, "volume": 4200.0}, {"date": "2016-11-01", "close": 8.9, "volume": 2486.0}, {"date": "2016-11-02", "close": 8.64, "volume": 1685.0}, {"date": "2016-11-03", "close": 8.4, "volume": 5003.0}, {"date": "2016-11-04", "close": 8.8998, "volume": 594.0}, {"date": "2016-11-07", "close": 8.6, "volume": 2964.0}, {"date": "2016-11-08", "close": 8.58, "volume": 168.0}, {"date": "2016-11-09", "close": 8.3, "volume": 2438.0}, {"date": "2016-11-10", "close": 8.54, "volume": 8214.0}, {"date": "2016-11-11", "close": 9.3, "volume": 18518.0}, {"date": "2016-11-14", "close": 10.02, "volume": 22160.0}, {"date": "2016-11-15", "close": 10.1, "volume": 24869.0}, {"date": "2016-11-16", "close": 9.12, "volume": 23111.0}, {"date": "2016-11-17", "close": 9.52, "volume": 2481.0}, {"date": "2016-11-18", "close": 9.54, "volume": 3348.0}, {"date": "2016-11-21", "close": 9.18, "volume": 9730.0}, {"date": "2016-11-22", "close": 9.22, "volume": 6641.0}, {"date": "2016-11-23", "close": 9.16, "volume": 7319.0}, {"date": "2016-11-25", "close": 9.14, "volume": 665.0}, {"date": "2016-11-28", "close": 9.6202, "volume": 10153.0}, {"date": "2016-11-29", "close": 9.26, "volume": 2531.0}, {"date": "2016-11-30", "close": 9.04, "volume": 4034.0}, {"date": "2016-12-01", "close": 9.04, "volume": 9789.0}, {"date": "2016-12-02", "close": 9.0, "volume": 5657.0}, {"date": "2016-12-05", "close": 8.8, "volume": 12874.0}, {"date": "2016-12-06", "close": 9.12, "volume": 3950.0}, {"date": "2016-12-07", "close": 9.1564, "volume": 4574.0}, {"date": "2016-12-08", "close": 9.14, "volume": 4128.0}, {"date": "2016-12-09", "close": 9.56, "volume": 7904.0}, {"date": "2016-12-12", "close": 10.54, "volume": 10436.0}, {"date": "2016-12-13", "close": 11.24, "volume": 14109.0}, {"date": "2016-12-14", "close": 11.36, "volume": 7579.0}, {"date": "2016-12-15", "close": 11.1998, "volume": 8096.0}, {"date": "2016-12-16", "close": 10.58, "volume": 8103.0}, {"date": "2016-12-19", "close": 9.82, "volume": 11346.0}, {"date": "2016-12-20", "close": 10.0, "volume": 10960.0}, {"date": "2016-12-21", "close": 9.962, "volume": 1862.0}, {"date": "2016-12-22", "close": 10.24, "volume": 2927.0}, {"date": "2016-12-23", "close": 11.16, "volume": 11728.0}, {"date": "2016-12-27", "close": 11.1, "volume": 11550.0}, {"date": "2016-12-28", "close": 11.2002, "volume": 8680.0}, {"date": "2016-12-29", "close": 11.12, "volume": 15255.0}, {"date": "2016-12-30", "close": 10.7, "volume": 5179.0}, {"date": "2017-01-03", "close": 10.8, "volume": 7873.0}, {"date": "2017-01-04", "close": 10.8, "volume": 10707.0}, {"date": "2017-01-05", "close": 11.1, "volume": 12498.0}, {"date": "2017-01-06", "close": 11.26, "volume": 6121.0}, {"date": "2017-01-09", "close": 11.98, "volume": 23722.0}, {"date": "2017-01-10", "close": 12.58, "volume": 15110.0}, {"date": "2017-01-11", "close": 12.58, "volume": 5253.0}, {"date": "2017-01-12", "close": 12.02, "volume": 8090.0}, {"date": "2017-01-13", "close": 12.4572, "volume": 9296.0}, {"date": "2017-01-17", "close": 12.6, "volume": 5871.0}, {"date": "2017-01-18", "close": 12.387, "volume": 4776.0}, {"date": "2017-01-19", "close": 12.54, "volume": 7099.0}, {"date": "2017-01-20", "close": 12.24, "volume": 12082.0}, {"date": "2017-01-23", "close": 12.33, "volume": 4201.0}, {"date": "2017-01-24", "close": 12.1, "volume": 9724.0}, {"date": "2017-01-25", "close": 12.12, "volume": 3869.0}, {"date": "2017-01-26", "close": 12.14, "volume": 2325.0}, {"date": "2017-01-27", "close": 12.06, "volume": 4011.0}, {"date": "2017-01-30", "close": 12.0, "volume": 2228.0}, {"date": "2017-01-31", "close": 11.7402, "volume": 2583.0}, {"date": "2017-02-01", "close": 11.7424, "volume": 264.0}, {"date": "2017-02-02", "close": 11.6798, "volume": 5749.0}, {"date": "2017-02-03", "close": 12.02, "volume": 3100.0}, {"date": "2017-02-06", "close": 11.54, "volume": 3174.0}, {"date": "2017-02-07", "close": 11.08, "volume": 4303.0}, {"date": "2017-02-08", "close": 11.14, "volume": 14418.0}, {"date": "2017-02-09", "close": 11.62, "volume": 9031.0}, {"date": "2017-02-10", "close": 11.8, "volume": 1636.0}, {"date": "2017-02-13", "close": 11.9, "volume": 4499.0}, {"date": "2017-02-14", "close": 12.2, "volume": 3691.0}, {"date": "2017-02-15", "close": 12.24, "volume": 1728.0}, {"date": "2017-02-16", "close": 12.6424, "volume": 20144.0}, {"date": "2017-02-17", "close": 12.82, "volume": 16879.0}, {"date": "2017-02-21", "close": 12.98, "volume": 11230.0}, {"date": "2017-02-22", "close": 12.88, "volume": 7877.0}, {"date": "2017-02-23", "close": 13.08, "volume": 2864.0}, {"date": "2017-02-24", "close": 12.8, "volume": 7279.0}, {"date": "2017-02-27", "close": 12.9456, "volume": 11758.0}, {"date": "2017-02-28", "close": 13.18, "volume": 7396.0}, {"date": "2017-03-01", "close": 13.22, "volume": 8428.0}, {"date": "2017-03-02", "close": 13.04, "volume": 32567.0}, {"date": "2017-03-03", "close": 13.58, "volume": 6083.0}, {"date": "2017-03-06", "close": 13.46, "volume": 4385.0}, {"date": "2017-03-07", "close": 14.7228, "volume": 44329.0}, {"date": "2017-03-08", "close": 15.22, "volume": 23696.0}, {"date": "2017-03-09", "close": 14.32, "volume": 29359.0}, {"date": "2017-03-10", "close": 14.7114, "volume": 5866.0}, {"date": "2017-03-13", "close": 15.54, "volume": 15008.0}, {"date": "2017-03-14", "close": 15.52, "volume": 7258.0}, {"date": "2017-03-15", "close": 15.9564, "volume": 16016.0}, {"date": "2017-03-16", "close": 16.08, "volume": 6794.0}, {"date": "2017-03-17", "close": 16.22, "volume": 17076.0}, {"date": "2017-03-20", "close": 17.4, "volume": 21644.0}, {"date": "2017-03-21", "close": 18.6, "volume": 44529.0}, {"date": "2017-03-22", "close": 17.46, "volume": 22730.0}, {"date": "2017-03-23", "close": 18.58, "volume": 24074.0}, {"date": "2017-03-24", "close": 18.2, "volume": 9599.0}, {"date": "2017-03-27", "close": 17.3, "volume": 15867.0}, {"date": "2017-03-28", "close": 19.0, "volume": 16583.0}, {"date": "2017-03-29", "close": 18.5264, "volume": 8661.0}, {"date": "2017-03-30", "close": 18.02, "volume": 15505.0}, {"date": "2017-03-31", "close": 17.96, "volume": 22841.0}, {"date": "2017-04-03", "close": 17.88, "volume": 11237.0}, {"date": "2017-04-04", "close": 20.76, "volume": 99536.0}, {"date": "2017-04-05", "close": 19.28, "volume": 27171.0}, {"date": "2017-04-06", "close": 19.6, "volume": 15651.0}, {"date": "2017-04-07", "close": 19.1, "volume": 21954.0}, {"date": "2017-04-10", "close": 20.38, "volume": 38535.0}, {"date": "2017-04-11", "close": 22.24, "volume": 74649.0}, {"date": "2017-04-12", "close": 21.56, "volume": 11942.0}, {"date": "2017-04-13", "close": 21.96, "volume": 16547.0}, {"date": "2017-04-17", "close": 21.98, "volume": 10114.0}, {"date": "2017-04-18", "close": 22.38, "volume": 14446.0}, {"date": "2017-04-19", "close": 22.2, "volume": 14415.0}, {"date": "2017-04-20", "close": 23.22, "volume": 8592.0}, {"date": "2017-04-21", "close": 22.4, "volume": 3172.0}, {"date": "2017-04-24", "close": 23.16, "volume": 21680.0}, {"date": "2017-04-25", "close": 23.58, "volume": 13782.0}, {"date": "2017-04-26", "close": 24.68, "volume": 31030.0}, {"date": "2017-04-27", "close": 24.62, "volume": 13810.0}, {"date": "2017-04-28", "close": 23.8344, "volume": 10841.0}, {"date": "2017-05-01", "close": 23.86, "volume": 6581.0}, {"date": "2017-05-02", "close": 23.06, "volume": 28202.0}, {"date": "2017-05-03", "close": 22.88, "volume": 7505.0}, {"date": "2017-05-04", "close": 21.38, "volume": 44214.0}, {"date": "2017-05-05", "close": 21.0, "volume": 30725.0}, {"date": "2017-05-08", "close": 20.28, "volume": 25924.0}, {"date": "2017-05-09", "close": 19.5, "volume": 14666.0}, {"date": "2017-05-10", "close": 19.66, "volume": 4119.0}, {"date": "2017-05-11", "close": 19.24, "volume": 9265.0}, {"date": "2017-05-12", "close": 19.48, "volume": 14614.0}, {"date": "2017-05-15", "close": 18.64, "volume": 21771.0}, {"date": "2017-05-16", "close": 18.6, "volume": 36814.0}, {"date": "2017-05-17", "close": 17.92, "volume": 38067.0}, {"date": "2017-05-18", "close": 17.348, "volume": 29711.0}, {"date": "2017-05-19", "close": 17.98, "volume": 16310.0}, {"date": "2017-05-22", "close": 17.66, "volume": 12749.0}, {"date": "2017-05-23", "close": 17.26, "volume": 10938.0}, {"date": "2017-05-24", "close": 17.26, "volume": 9375.0}, {"date": "2017-05-25", "close": 15.8, "volume": 44442.0}, {"date": "2017-05-26", "close": 15.46, "volume": 7161.0}, {"date": "2017-05-30", "close": 15.46, "volume": 6337.0}, {"date": "2017-05-31", "close": 16.0, "volume": 25960.0}, {"date": "2017-06-01", "close": 15.7, "volume": 16922.0}, {"date": "2017-06-02", "close": 15.62, "volume": 9250.0}, {"date": "2017-06-05", "close": 16.14, "volume": 11802.0}, {"date": "2017-06-06", "close": 15.5, "volume": 4510.0}, {"date": "2017-06-07", "close": 16.54, "volume": 6044.0}, {"date": "2017-06-08", "close": 17.74, "volume": 27990.0}, {"date": "2017-06-09", "close": 16.2, "volume": 15186.0}, {"date": "2017-06-12", "close": 16.22, "volume": 979.0}, {"date": "2017-06-13", "close": 15.96, "volume": 11547.0}, {"date": "2017-06-14", "close": 16.06, "volume": 11990.0}, {"date": "2017-06-15", "close": 15.6, "volume": 2912.0}, {"date": "2017-06-16", "close": 15.3, "volume": 7410.0}, {"date": "2017-06-19", "close": 15.86, "volume": 17126.0}, {"date": "2017-06-20", "close": 15.48, "volume": 21548.0}, {"date": "2017-06-21", "close": 15.28, "volume": 2819.0}, {"date": "2017-06-22", "close": 15.76, "volume": 18289.0}, {"date": "2017-06-23", "close": 16.14, "volume": 15996.0}, {"date": "2017-06-26", "close": 16.02, "volume": 4974.0}, {"date": "2017-06-27", "close": 15.32, "volume": 8084.0}, {"date": "2017-06-28", "close": 15.5, "volume": 3698.0}, {"date": "2017-06-29", "close": 15.86, "volume": 4591.0}, {"date": "2017-06-30", "close": 15.9, "volume": 1701.0}, {"date": "2017-07-03", "close": 16.72, "volume": 13916.0}, {"date": "2017-07-05", "close": 16.38, "volume": 2501.0}, {"date": "2017-07-06", "close": 15.88, "volume": 2700.0}, {"date": "2017-07-07", "close": 16.06, "volume": 4721.0}, {"date": "2017-07-10", "close": 15.48, "volume": 32890.0}, {"date": "2017-07-11", "close": 15.36, "volume": 26426.0}, {"date": "2017-07-12", "close": 15.34, "volume": 40480.0}, {"date": "2017-07-13", "close": 15.18, "volume": 3282.0}, {"date": "2017-07-14", "close": 15.24, "volume": 5878.0}, {"date": "2017-07-17", "close": 15.22, "volume": 3558.0}, {"date": "2017-07-18", "close": 15.56, "volume": 5947.0}, {"date": "2017-07-19", "close": 15.34, "volume": 3978.0}, {"date": "2017-07-20", "close": 15.5, "volume": 2834.0}, {"date": "2017-07-21", "close": 15.42, "volume": 3006.0}, {"date": "2017-07-24", "close": 15.16, "volume": 5580.0}, {"date": "2017-07-25", "close": 14.16, "volume": 21382.0}, {"date": "2017-07-26", "close": 14.3, "volume": 10591.0}, {"date": "2017-07-27", "close": 14.08, "volume": 4565.0}, {"date": "2017-07-28", "close": 14.12, "volume": 2566.0}, {"date": "2017-07-31", "close": 13.92, "volume": 2056.0}, {"date": "2017-08-01", "close": 13.9, "volume": 1515.0}, {"date": "2017-08-02", "close": 14.0, "volume": 5828.0}, {"date": "2017-08-03", "close": 13.9, "volume": 6165.0}, {"date": "2017-08-04", "close": 13.12, "volume": 21848.0}, {"date": "2017-08-07", "close": 13.64, "volume": 2604.0}, {"date": "2017-08-08", "close": 13.28, "volume": 3425.0}, {"date": "2017-08-09", "close": 13.98, "volume": 4335.0}, {"date": "2017-08-10", "close": 14.4, "volume": 5420.0}, {"date": "2017-08-11", "close": 14.26, "volume": 4814.0}, {"date": "2017-08-14", "close": 14.12, "volume": 4521.0}, {"date": "2017-08-15", "close": 13.98, "volume": 255.0}, {"date": "2017-08-16", "close": 14.44, "volume": 10176.0}, {"date": "2017-08-17", "close": 14.82, "volume": 4989.0}, {"date": "2017-08-18", "close": 14.6, "volume": 3455.0}, {"date": "2017-08-21", "close": 13.78, "volume": 5508.0}, {"date": "2017-08-22", "close": 13.48, "volume": 8651.0}, {"date": "2017-08-23", "close": 13.38, "volume": 14996.0}, {"date": "2017-08-24", "close": 12.98, "volume": 33030.0}, {"date": "2017-08-25", "close": 12.98, "volume": null}, {"date": "2017-08-28", "close": 12.98, "volume": null}, {"date": "2017-08-29", "close": 12.78, "volume": 48188.0}, {"date": "2017-08-30", "close": 12.48, "volume": 58444.0}, {"date": "2017-08-31", "close": 11.82, "volume": 89824.0}, {"date": "2017-09-01", "close": 12.0, "volume": 56962.0}, {"date": "2017-09-05", "close": 12.32, "volume": 14525.0}, {"date": "2017-09-06", "close": 12.74, "volume": 36850.0}, {"date": "2017-09-07", "close": 12.24, "volume": 26193.0}, {"date": "2017-09-08", "close": 11.7656, "volume": 11727.0}, {"date": "2017-09-11", "close": 11.72, "volume": 17312.0}, {"date": "2017-09-12", "close": 11.34, "volume": 13751.0}, {"date": "2017-09-13", "close": 11.24, "volume": 9527.0}, {"date": "2017-09-14", "close": 11.1, "volume": 7132.0}, {"date": "2017-09-15", "close": 11.0, "volume": 7829.0}, {"date": "2017-09-18", "close": 10.8, "volume": 10746.0}, {"date": "2017-09-19", "close": 10.92, "volume": 4654.0}, {"date": "2017-09-20", "close": 10.9, "volume": 15369.0}, {"date": "2017-09-21", "close": 10.92, "volume": 4162.0}, {"date": "2017-09-22", "close": 10.94, "volume": 2651.0}, {"date": "2017-09-25", "close": 11.18, "volume": 16089.0}, {"date": "2017-09-26", "close": 10.84, "volume": 207463.0}, {"date": "2017-09-27", "close": 11.02, "volume": 14464.0}, {"date": "2017-09-28", "close": 10.88, "volume": 6614.0}, {"date": "2017-09-29", "close": 10.96, "volume": 5086.0}, {"date": "2017-10-02", "close": 11.6, "volume": 37769.0}, {"date": "2017-10-03", "close": 11.54, "volume": 23031.0}, {"date": "2017-10-04", "close": 12.0382, "volume": 23645.0}, {"date": "2017-10-05", "close": 12.9, "volume": 24659.0}, {"date": "2017-10-06", "close": 12.3, "volume": 24389.0}, {"date": "2017-10-09", "close": 12.18, "volume": 24271.0}, {"date": "2017-10-10", "close": 13.4168, "volume": 23371.0}, {"date": "2017-10-11", "close": 13.54, "volume": 13643.0}, {"date": "2017-10-12", "close": 14.16, "volume": 25009.0}, {"date": "2017-10-13", "close": 14.46, "volume": 29598.0}, {"date": "2017-10-16", "close": 14.22, "volume": 11771.0}, {"date": "2017-10-17", "close": 13.74, "volume": 7231.0}, {"date": "2017-10-18", "close": 13.62, "volume": 10958.0}, {"date": "2017-10-19", "close": 13.48, "volume": 4003.0}, {"date": "2017-10-20", "close": 13.08, "volume": 5051.0}, {"date": "2017-10-23", "close": 13.28, "volume": 12289.0}, {"date": "2017-10-24", "close": 12.48, "volume": 13939.0}, {"date": "2017-10-25", "close": 11.44, "volume": 22375.0}, {"date": "2017-10-26", "close": 11.0, "volume": 18274.0}, {"date": "2017-10-27", "close": 10.86, "volume": 12744.0}, {"date": "2017-10-30", "close": 10.56, "volume": 9465.0}, {"date": "2017-10-31", "close": 10.4, "volume": 4683.0}, {"date": "2017-11-01", "close": 10.74, "volume": 19258.0}, {"date": "2017-11-02", "close": 10.6, "volume": 13750.0}, {"date": "2017-11-03", "close": 10.26, "volume": 18943.0}, {"date": "2017-11-06", "close": 9.98, "volume": 11050.0}, {"date": "2017-11-07", "close": 10.0, "volume": 4064.0}, {"date": "2017-11-08", "close": 10.0, "volume": 24067.0}, {"date": "2017-11-09", "close": 10.02, "volume": 12064.0}, {"date": "2017-11-10", "close": 10.48, "volume": 32106.0}, {"date": "2017-11-13", "close": 10.7, "volume": 19265.0}, {"date": "2017-11-14", "close": 10.802, "volume": 8951.0}, {"date": "2017-11-15", "close": 10.0, "volume": 39869.0}, {"date": "2017-11-16", "close": 9.82, "volume": 15899.0}, {"date": "2017-11-17", "close": 10.06, "volume": 8166.0}, {"date": "2017-11-20", "close": 10.1, "volume": 15158.0}, {"date": "2017-11-21", "close": 9.98, "volume": 8556.0}, {"date": "2017-11-22", "close": 10.0, "volume": 7307.0}, {"date": "2017-11-24", "close": 9.84, "volume": 4382.0}, {"date": "2017-11-27", "close": 10.18, "volume": 17422.0}, {"date": "2017-11-28", "close": 9.8778, "volume": 20080.0}, {"date": "2017-11-29", "close": 9.92, "volume": 2465.0}, {"date": "2017-11-30", "close": 10.44, "volume": 12660.0}, {"date": "2017-12-01", "close": 10.34, "volume": 8302.0}, {"date": "2017-12-04", "close": 10.12, "volume": 16465.0}, {"date": "2017-12-05", "close": 10.1998, "volume": 3346.0}, {"date": "2017-12-06", "close": 10.29, "volume": 8595.0}, {"date": "2017-12-07", "close": 10.46, "volume": 19548.0}, {"date": "2017-12-08", "close": 10.6, "volume": 35413.0}, {"date": "2017-12-11", "close": 10.64, "volume": 22419.0}, {"date": "2017-12-12", "close": 10.76, "volume": 13972.0}, {"date": "2017-12-13", "close": 10.92, "volume": 23075.0}, {"date": "2017-12-14", "close": 10.78, "volume": 21332.0}, {"date": "2017-12-15", "close": 10.96, "volume": 25302.0}, {"date": "2017-12-18", "close": 12.64, "volume": 110526.0}, {"date": "2017-12-19", "close": 11.44, "volume": 55537.0}, {"date": "2017-12-20", "close": 11.3, "volume": 39376.0}, {"date": "2017-12-21", "close": 11.48, "volume": 45281.0}, {"date": "2017-12-22", "close": 11.68, "volume": 10801.0}, {"date": "2017-12-26", "close": 11.8, "volume": 32156.0}, {"date": "2017-12-27", "close": 12.0, "volume": 26844.0}, {"date": "2017-12-28", "close": 11.6602, "volume": 12358.0}, {"date": "2017-12-29", "close": 11.68, "volume": 22895.0}, {"date": "2018-01-02", "close": 11.68, "volume": 18061.0}, {"date": "2018-01-03", "close": 11.6, "volume": 16860.0}, {"date": "2018-01-04", "close": 11.95, "volume": 13079.0}, {"date": "2018-01-05", "close": 11.9, "volume": 19593.0}, {"date": "2018-01-08", "close": 11.48, "volume": 24785.0}, {"date": "2018-01-09", "close": 11.28, "volume": 15016.0}, {"date": "2018-01-10", "close": 11.48, "volume": 17861.0}, {"date": "2018-01-11", "close": 11.2802, "volume": 18972.0}, {"date": "2018-01-12", "close": 11.78, "volume": 45527.0}, {"date": "2018-01-16", "close": 11.66, "volume": 27543.0}, {"date": "2018-01-17", "close": 11.9, "volume": 21038.0}, {"date": "2018-01-18", "close": 11.92, "volume": 25072.0}, {"date": "2018-01-19", "close": 11.78, "volume": 52749.0}, {"date": "2018-01-22", "close": 11.58, "volume": 45241.0}, {"date": "2018-01-23", "close": 11.49, "volume": 8834.0}, {"date": "2018-01-24", "close": 11.6, "volume": 23069.0}, {"date": "2018-01-25", "close": 11.32, "volume": 17663.0}, {"date": "2018-01-26", "close": 11.64, "volume": 8856.0}, {"date": "2018-01-29", "close": 11.3, "volume": 11443.0}, {"date": "2018-01-30", "close": 11.08, "volume": 20822.0}, {"date": "2018-01-31", "close": 10.82, "volume": 10231.0}, {"date": "2018-02-01", "close": 11.0, "volume": 12225.0}, {"date": "2018-02-02", "close": 10.8, "volume": 11817.0}, {"date": "2018-02-05", "close": 10.8, "volume": 25504.0}, {"date": "2018-02-06", "close": 10.32, "volume": 21916.0}, {"date": "2018-02-07", "close": 10.64, "volume": 43297.0}, {"date": "2018-02-08", "close": 10.28, "volume": 7401.0}, {"date": "2018-02-09", "close": 10.18, "volume": 25369.0}, {"date": "2018-02-12", "close": 9.94, "volume": 12367.0}, {"date": "2018-02-13", "close": 9.82, "volume": 32428.0}, {"date": "2018-02-14", "close": 10.16, "volume": 26543.0}, {"date": "2018-02-15", "close": 10.42, "volume": 8822.0}, {"date": "2018-02-16", "close": 10.1916, "volume": 16873.0}, {"date": "2018-02-20", "close": 10.54, "volume": 23664.0}, {"date": "2018-02-21", "close": 10.83, "volume": 32643.0}, {"date": "2018-02-22", "close": 12.16, "volume": 178794.0}, {"date": "2018-02-23", "close": 12.38, "volume": 39022.0}, {"date": "2018-02-26", "close": 14.6, "volume": 78691.0}, {"date": "2018-02-27", "close": 13.76, "volume": 60303.0}, {"date": "2018-02-28", "close": 14.52, "volume": 135911.0}, {"date": "2018-03-01", "close": 15.02, "volume": 41582.0}, {"date": "2018-03-02", "close": 15.2, "volume": 29469.0}, {"date": "2018-03-05", "close": 15.44, "volume": 37807.0}, {"date": "2018-03-06", "close": 14.5, "volume": 55493.0}, {"date": "2018-03-07", "close": 15.24, "volume": 23031.0}, {"date": "2018-03-08", "close": 13.98, "volume": 69963.0}, {"date": "2018-03-09", "close": 13.46, "volume": 66632.0}, {"date": "2018-03-12", "close": 13.42, "volume": 32186.0}, {"date": "2018-03-13", "close": 12.84, "volume": 33828.0}, {"date": "2018-03-14", "close": 13.22, "volume": 20959.0}, {"date": "2018-03-15", "close": 13.18, "volume": 10277.0}, {"date": "2018-03-16", "close": 13.34, "volume": 53679.0}, {"date": "2018-03-19", "close": 12.96, "volume": 6571.0}, {"date": "2018-03-20", "close": 12.84, "volume": 7401.0}, {"date": "2018-03-21", "close": 12.22, "volume": 26229.0}, {"date": "2018-03-22", "close": 12.12, "volume": 39651.0}, {"date": "2018-03-23", "close": 11.32, "volume": 25341.0}, {"date": "2018-03-26", "close": 11.9, "volume": 47450.0}, {"date": "2018-03-27", "close": 11.78, "volume": 19609.0}, {"date": "2018-03-28", "close": 11.52, "volume": 17033.0}, {"date": "2018-03-29", "close": 11.56, "volume": 7884.0}, {"date": "2018-04-02", "close": 11.16, "volume": 11948.0}, {"date": "2018-04-03", "close": 10.84, "volume": 16577.0}, {"date": "2018-04-04", "close": 10.96, "volume": 10344.0}, {"date": "2018-04-05", "close": 11.26, "volume": 14261.0}, {"date": "2018-04-06", "close": 11.34, "volume": 15940.0}, {"date": "2018-04-09", "close": 11.1, "volume": 15340.0}, {"date": "2018-04-10", "close": 11.6, "volume": 11852.0}, {"date": "2018-04-11", "close": 12.02, "volume": 104199.0}, {"date": "2018-04-12", "close": 12.42, "volume": 52691.0}, {"date": "2018-04-13", "close": 12.2, "volume": 14119.0}, {"date": "2018-04-16", "close": 12.2, "volume": 6715.0}, {"date": "2018-04-17", "close": 12.2, "volume": 16127.0}, {"date": "2018-04-18", "close": 11.98, "volume": 11591.0}, {"date": "2018-04-19", "close": 11.76, "volume": 11447.0}, {"date": "2018-04-20", "close": 11.38, "volume": 4419.0}, {"date": "2018-04-23", "close": 11.22, "volume": 8348.0}, {"date": "2018-04-24", "close": 10.98, "volume": 14109.0}, {"date": "2018-04-25", "close": 11.08, "volume": 12268.0}, {"date": "2018-04-26", "close": 11.24, "volume": 12381.0}, {"date": "2018-04-27", "close": 11.42, "volume": 11626.0}, {"date": "2018-04-30", "close": 11.0, "volume": 12045.0}, {"date": "2018-05-01", "close": 11.26, "volume": 2716.0}, {"date": "2018-05-02", "close": 11.262, "volume": 5342.0}, {"date": "2018-05-03", "close": 11.4, "volume": 11911.0}, {"date": "2018-05-04", "close": 11.46, "volume": 8878.0}, {"date": "2018-05-07", "close": 11.1, "volume": 12357.0}, {"date": "2018-05-08", "close": 11.12, "volume": 11774.0}, {"date": "2018-05-09", "close": 11.2, "volume": 7418.0}, {"date": "2018-05-10", "close": 11.02, "volume": 8851.0}, {"date": "2018-05-11", "close": 11.08, "volume": 7550.0}, {"date": "2018-05-14", "close": 11.02, "volume": 7425.0}, {"date": "2018-05-15", "close": 10.54, "volume": 9395.0}, {"date": "2018-05-16", "close": 10.68, "volume": 8872.0}, {"date": "2018-05-17", "close": 10.66, "volume": 9002.0}, {"date": "2018-05-18", "close": 11.06, "volume": 9458.0}, {"date": "2018-05-21", "close": 11.24, "volume": 20252.0}, {"date": "2018-05-22", "close": 12.18, "volume": 57472.0}, {"date": "2018-05-23", "close": 12.16, "volume": 20342.0}, {"date": "2018-05-24", "close": 11.38, "volume": 8606.0}, {"date": "2018-05-25", "close": 11.54, "volume": 7131.0}, {"date": "2018-05-29", "close": 11.1, "volume": 16651.0}, {"date": "2018-05-30", "close": 11.84, "volume": 38961.0}, {"date": "2018-05-31", "close": 11.36, "volume": 41241.0}, {"date": "2018-06-01", "close": 11.42, "volume": 26133.0}, {"date": "2018-06-04", "close": 11.5, "volume": 5776.0}, {"date": "2018-06-05", "close": 11.74, "volume": 13305.0}, {"date": "2018-06-06", "close": 11.24, "volume": 21599.0}, {"date": "2018-06-07", "close": 12.36, "volume": 97370.0}, {"date": "2018-06-08", "close": 12.16, "volume": 38838.0}, {"date": "2018-06-11", "close": 12.24, "volume": 29666.0}, {"date": "2018-06-12", "close": 11.82, "volume": 60548.0}, {"date": "2018-06-13", "close": 11.678, "volume": 40877.0}, {"date": "2018-06-14", "close": 11.5, "volume": 41481.0}, {"date": "2018-06-15", "close": 11.6, "volume": 31455.0}, {"date": "2018-06-18", "close": 11.48, "volume": 24584.0}, {"date": "2018-06-19", "close": 11.08, "volume": 26518.0}, {"date": "2018-06-20", "close": 11.08, "volume": 18824.0}, {"date": "2018-06-21", "close": 12.12, "volume": 142207.0}, {"date": "2018-06-22", "close": 11.72, "volume": 73278.0}, {"date": "2018-06-25", "close": 11.54, "volume": 30014.0}, {"date": "2018-06-26", "close": 11.18, "volume": 46279.0}, {"date": "2018-06-27", "close": 11.0, "volume": 44577.0}, {"date": "2018-06-28", "close": 10.74, "volume": 24604.0}, {"date": "2018-06-29", "close": 11.0, "volume": 14639.0}, {"date": "2018-07-02", "close": 12.1, "volume": 25581.0}, {"date": "2018-07-03", "close": 11.74, "volume": 28472.0}, {"date": "2018-07-05", "close": 11.5, "volume": 35227.0}, {"date": "2018-07-06", "close": 11.9526, "volume": 25025.0}, {"date": "2018-07-09", "close": 11.98, "volume": 16875.0}, {"date": "2018-07-10", "close": 11.96, "volume": 14377.0}, {"date": "2018-07-11", "close": 12.0, "volume": 35515.0}, {"date": "2018-07-12", "close": 11.86, "volume": 26627.0}, {"date": "2018-07-13", "close": 11.56, "volume": 26671.0}, {"date": "2018-07-16", "close": 12.0, "volume": 32616.0}, {"date": "2018-07-17", "close": 13.5, "volume": 173256.0}, {"date": "2018-07-18", "close": 13.02, "volume": 84384.0}, {"date": "2018-07-19", "close": 13.14, "volume": 35683.0}, {"date": "2018-07-20", "close": 13.24, "volume": 22965.0}, {"date": "2018-07-23", "close": 14.24, "volume": 122356.0}, {"date": "2018-07-24", "close": 14.02, "volume": 72134.0}, {"date": "2018-07-25", "close": 13.44, "volume": 40007.0}, {"date": "2018-07-26", "close": 13.48, "volume": 91411.0}, {"date": "2018-07-27", "close": 13.8, "volume": 46864.0}, {"date": "2018-07-30", "close": 14.16, "volume": 88311.0}, {"date": "2018-07-31", "close": 14.2, "volume": 37012.0}, {"date": "2018-08-01", "close": 13.74, "volume": 28167.0}, {"date": "2018-08-02", "close": 13.1, "volume": 18978.0}, {"date": "2018-08-03", "close": 12.84, "volume": 28835.0}, {"date": "2018-08-06", "close": 12.8, "volume": 10246.0}, {"date": "2018-08-07", "close": 12.7, "volume": 15586.0}, {"date": "2018-08-08", "close": 12.38, "volume": 28352.0}, {"date": "2018-08-09", "close": 12.6, "volume": 16106.0}, {"date": "2018-08-10", "close": 12.6, "volume": 19149.0}, {"date": "2018-08-13", "close": 12.3, "volume": 20998.0}, {"date": "2018-08-14", "close": 12.2, "volume": 14895.0}, {"date": "2018-08-15", "close": 11.86, "volume": 17149.0}, {"date": "2018-08-16", "close": 11.82, "volume": 9540.0}, {"date": "2018-08-17", "close": 12.6, "volume": 206503.0}, {"date": "2018-08-20", "close": 11.96, "volume": 65510.0}, {"date": "2018-08-21", "close": 11.72, "volume": 40846.0}, {"date": "2018-08-22", "close": 12.0, "volume": 33575.0}, {"date": "2018-08-23", "close": 11.84, "volume": 19002.0}, {"date": "2018-08-24", "close": 11.9, "volume": 26185.0}, {"date": "2018-08-27", "close": 12.02, "volume": 23104.0}, {"date": "2018-08-28", "close": 11.6, "volume": 37059.0}, {"date": "2018-08-29", "close": 11.96, "volume": 39452.0}, {"date": "2018-08-30", "close": 12.22, "volume": 41854.0}, {"date": "2018-08-31", "close": 12.16, "volume": 29321.0}, {"date": "2018-09-04", "close": 12.54, "volume": 24921.0}, {"date": "2018-09-05", "close": 12.08, "volume": 33850.0}, {"date": "2018-09-06", "close": 12.075, "volume": 19874.0}, {"date": "2018-09-07", "close": 11.96, "volume": 22601.0}, {"date": "2018-09-10", "close": 11.7, "volume": 11673.0}, {"date": "2018-09-11", "close": 11.82, "volume": 15362.0}, {"date": "2018-09-12", "close": 11.92, "volume": 11981.0}, {"date": "2018-09-13", "close": 11.86, "volume": 8028.0}, {"date": "2018-09-14", "close": 12.16, "volume": 11354.0}, {"date": "2018-09-17", "close": 12.22, "volume": 17039.0}, {"date": "2018-09-18", "close": 12.2944, "volume": 13598.0}, {"date": "2018-09-19", "close": 12.8592, "volume": 61041.0}, {"date": "2018-09-20", "close": 13.26, "volume": 47122.0}, {"date": "2018-09-21", "close": 13.4, "volume": 122093.0}, {"date": "2018-09-24", "close": 13.76, "volume": 22231.0}, {"date": "2018-09-25", "close": 14.2514, "volume": 64955.0}, {"date": "2018-09-26", "close": 15.9, "volume": 86696.0}, {"date": "2018-09-27", "close": 15.22, "volume": 161014.0}, {"date": "2018-09-28", "close": 16.32, "volume": 138006.0}, {"date": "2018-10-01", "close": 17.2, "volume": 115079.0}, {"date": "2018-10-02", "close": 14.14, "volume": 198034.0}, {"date": "2018-10-03", "close": 15.27, "volume": 49194.0}, {"date": "2018-10-04", "close": 15.36, "volume": 48780.0}, {"date": "2018-10-05", "close": 14.42, "volume": 34393.0}, {"date": "2018-10-08", "close": 14.6, "volume": 20947.0}, {"date": "2018-10-09", "close": 14.68, "volume": 15252.0}, {"date": "2018-10-10", "close": 14.44, "volume": 37320.0}, {"date": "2018-10-11", "close": 13.78, "volume": 31655.0}, {"date": "2018-10-12", "close": 14.38, "volume": 24780.0}, {"date": "2018-10-15", "close": 14.4, "volume": 12032.0}, {"date": "2018-10-16", "close": 14.76, "volume": 10899.0}, {"date": "2018-10-17", "close": 14.52, "volume": 12998.0}, {"date": "2018-10-18", "close": 14.1, "volume": 8918.0}, {"date": "2018-10-19", "close": 13.64, "volume": 16530.0}, {"date": "2018-10-22", "close": 13.5, "volume": 19177.0}, {"date": "2018-10-23", "close": 13.26, "volume": 6621.0}, {"date": "2018-10-24", "close": 12.58, "volume": 39257.0}, {"date": "2018-10-25", "close": 12.8, "volume": 20996.0}, {"date": "2018-10-26", "close": 12.7, "volume": 15876.0}, {"date": "2018-10-29", "close": 12.66, "volume": 12557.0}, {"date": "2018-10-30", "close": 13.4, "volume": 19004.0}, {"date": "2018-10-31", "close": 14.1, "volume": 23327.0}, {"date": "2018-11-01", "close": 14.52, "volume": 32349.0}, {"date": "2018-11-02", "close": 14.36, "volume": 39197.0}, {"date": "2018-11-05", "close": 14.9, "volume": 54973.0}, {"date": "2018-11-06", "close": 15.16, "volume": 28055.0}, {"date": "2018-11-07", "close": 16.2, "volume": 67604.0}, {"date": "2018-11-08", "close": 14.78, "volume": 32691.0}, {"date": "2018-11-09", "close": 15.16, "volume": 60944.0}, {"date": "2018-11-12", "close": 10.96, "volume": 134918.0}, {"date": "2018-11-13", "close": 10.2, "volume": 62029.0}, {"date": "2018-11-14", "close": 9.86, "volume": 47601.0}, {"date": "2018-11-15", "close": 10.2, "volume": 28275.0}, {"date": "2018-11-16", "close": 10.2, "volume": 21349.0}, {"date": "2018-11-19", "close": 9.64, "volume": 42176.0}, {"date": "2018-11-20", "close": 9.26, "volume": 33119.0}, {"date": "2018-11-21", "close": 9.38, "volume": 34710.0}, {"date": "2018-11-23", "close": 9.54, "volume": 4554.0}, {"date": "2018-11-26", "close": 9.9, "volume": 29419.0}, {"date": "2018-11-27", "close": 9.58, "volume": 11118.0}, {"date": "2018-11-28", "close": 9.66, "volume": 21696.0}, {"date": "2018-11-29", "close": 9.72, "volume": 8099.0}, {"date": "2018-11-30", "close": 9.72, "volume": 10323.0}, {"date": "2018-12-03", "close": 9.51, "volume": 39499.0}, {"date": "2018-12-04", "close": 9.32, "volume": 21161.0}, {"date": "2018-12-06", "close": 9.06, "volume": 22699.0}, {"date": "2018-12-07", "close": 8.9, "volume": 26684.0}, {"date": "2018-12-10", "close": 8.5, "volume": 20862.0}, {"date": "2018-12-11", "close": 8.24, "volume": 38385.0}, {"date": "2018-12-12", "close": 8.48, "volume": 22374.0}, {"date": "2018-12-13", "close": 8.8, "volume": 29179.0}, {"date": "2018-12-14", "close": 8.2518, "volume": 22542.0}, {"date": "2018-12-17", "close": 8.0, "volume": 38337.0}, {"date": "2018-12-18", "close": 7.66, "volume": 34376.0}, {"date": "2018-12-19", "close": 7.82, "volume": 15442.0}, {"date": "2018-12-20", "close": 7.5, "volume": 22289.0}, {"date": "2018-12-21", "close": 7.02, "volume": 26794.0}, {"date": "2018-12-24", "close": 7.08, "volume": 11179.0}, {"date": "2018-12-26", "close": 7.2, "volume": 36139.0}, {"date": "2018-12-27", "close": 7.2, "volume": 24579.0}, {"date": "2018-12-28", "close": 7.9, "volume": 91525.0}, {"date": "2018-12-31", "close": 8.24, "volume": 41090.0}, {"date": "2019-01-02", "close": 8.98, "volume": 35020.0}, {"date": "2019-01-03", "close": 9.06, "volume": 23733.0}, {"date": "2019-01-04", "close": 9.4, "volume": 23864.0}, {"date": "2019-01-07", "close": 9.52, "volume": 27509.0}, {"date": "2019-01-08", "close": 9.72, "volume": 7580.0}, {"date": "2019-01-09", "close": 9.76, "volume": 15629.0}, {"date": "2019-01-10", "close": 9.24, "volume": 19985.0}, {"date": "2019-01-11", "close": 9.552, "volume": 8140.0}, {"date": "2019-01-14", "close": 9.42, "volume": 8251.0}, {"date": "2019-01-15", "close": 9.4, "volume": 10805.0}, {"date": "2019-01-16", "close": 9.64, "volume": 19224.0}, {"date": "2019-01-17", "close": 9.56, "volume": 9591.0}, {"date": "2019-01-18", "close": 9.44, "volume": 19956.0}, {"date": "2019-01-22", "close": 9.38, "volume": 10351.0}, {"date": "2019-01-23", "close": 9.56, "volume": 9375.0}, {"date": "2019-01-24", "close": 9.42, "volume": 3922.0}, {"date": "2019-01-25", "close": 9.48, "volume": 22491.0}, {"date": "2019-01-28", "close": 9.2, "volume": 27014.0}, {"date": "2019-01-29", "close": 9.16, "volume": 8104.0}, {"date": "2019-01-30", "close": 9.08, "volume": 32452.0}, {"date": "2019-01-31", "close": 8.82, "volume": 27573.0}, {"date": "2019-02-01", "close": 8.88, "volume": 21990.0}, {"date": "2019-02-04", "close": 8.62, "volume": 18986.0}, {"date": "2019-02-05", "close": 8.642, "volume": 33389.0}, {"date": "2019-02-06", "close": 8.52, "volume": 27378.0}, {"date": "2019-02-07", "close": 8.44, "volume": 12394.0}, {"date": "2019-02-08", "close": 8.54, "volume": 13052.0}, {"date": "2019-02-11", "close": 8.4, "volume": 18985.0}, {"date": "2019-02-12", "close": 8.44, "volume": 11417.0}, {"date": "2019-02-13", "close": 8.54, "volume": 19677.0}, {"date": "2019-02-14", "close": 8.46, "volume": 9868.0}, {"date": "2019-02-15", "close": 8.46, "volume": 5303.0}, {"date": "2019-02-19", "close": 8.4, "volume": 21876.0}, {"date": "2019-02-20", "close": 8.52, "volume": 32811.0}, {"date": "2019-02-21", "close": 8.38, "volume": 35214.0}, {"date": "2019-02-22", "close": 8.88, "volume": 37544.0}, {"date": "2019-02-25", "close": 9.04, "volume": 40937.0}, {"date": "2019-02-26", "close": 9.32, "volume": 40553.0}, {"date": "2019-02-27", "close": 9.26, "volume": 15502.0}, {"date": "2019-02-28", "close": 8.76, "volume": 20745.0}, {"date": "2019-03-01", "close": 8.66, "volume": 18205.0}, {"date": "2019-03-04", "close": 8.52, "volume": 14324.0}, {"date": "2019-03-05", "close": 8.7, "volume": 12695.0}, {"date": "2019-03-06", "close": 8.48, "volume": 17248.0}, {"date": "2019-03-07", "close": 8.5, "volume": 11943.0}, {"date": "2019-03-08", "close": 8.5, "volume": 7246.0}, {"date": "2019-03-11", "close": 8.44, "volume": 25003.0}, {"date": "2019-03-12", "close": 8.64, "volume": 34462.0}, {"date": "2019-03-13", "close": 8.88, "volume": 50146.0}, {"date": "2019-03-14", "close": 8.6, "volume": 26316.0}, {"date": "2019-03-15", "close": 8.76, "volume": 36969.0}, {"date": "2019-03-18", "close": 10.3372, "volume": 170018.0}, {"date": "2019-03-19", "close": 10.44, "volume": 78947.0}, {"date": "2019-03-20", "close": 9.58, "volume": 71822.0}, {"date": "2019-03-21", "close": 9.72, "volume": 26151.0}, {"date": "2019-03-22", "close": 9.7, "volume": 32388.0}, {"date": "2019-03-25", "close": 9.7, "volume": 33515.0}, {"date": "2019-03-26", "close": 10.28, "volume": 38051.0}, {"date": "2019-03-27", "close": 10.0, "volume": 36614.0}, {"date": "2019-03-28", "close": 10.28, "volume": 30220.0}, {"date": "2019-03-29", "close": 10.5, "volume": 41804.0}, {"date": "2019-04-01", "close": 11.16, "volume": 58781.0}, {"date": "2019-04-02", "close": 11.22, "volume": 34759.0}, {"date": "2019-04-03", "close": 10.958, "volume": 28255.0}, {"date": "2019-04-04", "close": 10.52, "volume": 46446.0}, {"date": "2019-04-05", "close": 10.4, "volume": 19946.0}, {"date": "2019-04-08", "close": 11.04, "volume": 28428.0}, {"date": "2019-04-09", "close": 10.84, "volume": 34050.0}, {"date": "2019-04-10", "close": 11.0202, "volume": 14657.0}, {"date": "2019-04-11", "close": 10.64, "volume": 10524.0}, {"date": "2019-04-12", "close": 11.04, "volume": 18687.0}, {"date": "2019-04-15", "close": 11.48, "volume": 32487.0}, {"date": "2019-04-16", "close": 11.48, "volume": 52828.0}, {"date": "2019-04-17", "close": 10.98, "volume": 19855.0}, {"date": "2019-04-18", "close": 11.04, "volume": 33436.0}, {"date": "2019-04-22", "close": 10.9, "volume": 19670.0}, {"date": "2019-04-23", "close": 11.02, "volume": 15267.0}, {"date": "2019-04-24", "close": 10.96, "volume": 25982.0}, {"date": "2019-04-25", "close": 11.02, "volume": 22286.0}, {"date": "2019-04-26", "close": 11.2552, "volume": 44665.0}, {"date": "2019-04-29", "close": 11.76, "volume": 37946.0}, {"date": "2019-04-30", "close": 11.75, "volume": 35939.0}, {"date": "2019-05-01", "close": 11.3, "volume": 9954.0}, {"date": "2019-05-02", "close": 10.92, "volume": 29885.0}, {"date": "2019-05-03", "close": 11.04, "volume": 3197.0}, {"date": "2019-05-06", "close": 11.16, "volume": 5214.0}, {"date": "2019-05-07", "close": 10.74, "volume": 14458.0}, {"date": "2019-05-08", "close": 10.74, "volume": 9929.0}, {"date": "2019-05-09", "close": 10.78, "volume": 20790.0}, {"date": "2019-05-10", "close": 10.92, "volume": 4725.0}, {"date": "2019-05-13", "close": 10.6732, "volume": 6916.0}, {"date": "2019-05-14", "close": 10.6, "volume": 17396.0}, {"date": "2019-05-15", "close": 10.52, "volume": 13114.0}, {"date": "2019-05-16", "close": 10.38, "volume": 20410.0}, {"date": "2019-05-17", "close": 10.34, "volume": 9335.0}, {"date": "2019-05-20", "close": 10.3, "volume": 11423.0}, {"date": "2019-05-21", "close": 10.2, "volume": 9350.0}, {"date": "2019-05-22", "close": 10.22, "volume": 6959.0}, {"date": "2019-05-23", "close": 10.12, "volume": 7723.0}, {"date": "2019-05-24", "close": 10.16, "volume": 4191.0}, {"date": "2019-05-28", "close": 10.44, "volume": 3487.0}, {"date": "2019-05-29", "close": 10.04, "volume": 7351.0}, {"date": "2019-05-30", "close": 10.0, "volume": 5400.0}, {"date": "2019-05-31", "close": 9.5, "volume": 30838.0}, {"date": "2019-06-03", "close": 9.78, "volume": 6611.0}, {"date": "2019-06-04", "close": 10.08, "volume": 8253.0}, {"date": "2019-06-05", "close": 10.24, "volume": 6063.0}, {"date": "2019-06-06", "close": 10.05, "volume": 709.0}, {"date": "2019-06-07", "close": 10.2, "volume": 9267.0}, {"date": "2019-06-10", "close": 10.26, "volume": 4991.0}, {"date": "2019-06-11", "close": 10.38, "volume": 6813.0}, {"date": "2019-06-12", "close": 10.46, "volume": 4087.0}, {"date": "2019-06-13", "close": 10.24, "volume": 3362.0}, {"date": "2019-06-14", "close": 10.14, "volume": 4778.0}, {"date": "2019-06-17", "close": 9.8654, "volume": 6891.0}, {"date": "2019-06-18", "close": 9.76, "volume": 19655.0}, {"date": "2019-06-19", "close": 9.5, "volume": 21076.0}, {"date": "2019-06-20", "close": 9.34, "volume": 10402.0}, {"date": "2019-06-21", "close": 9.36, "volume": 31570.0}, {"date": "2019-06-24", "close": 10.0, "volume": 13129.0}, {"date": "2019-06-25", "close": 11.2, "volume": 121219.0}, {"date": "2019-06-26", "close": 10.2, "volume": 48621.0}, {"date": "2019-06-27", "close": 10.1, "volume": 20041.0}, {"date": "2019-06-28", "close": 10.62, "volume": 23743.0}, {"date": "2019-07-01", "close": 10.1, "volume": 25322.0}, {"date": "2019-07-02", "close": 10.0968, "volume": 9803.0}, {"date": "2019-07-03", "close": 10.42, "volume": 4220.0}, {"date": "2019-07-05", "close": 10.66, "volume": 30517.0}, {"date": "2019-07-08", "close": 11.02, "volume": 34171.0}, {"date": "2019-07-09", "close": 10.56, "volume": 268226.0}, {"date": "2019-07-10", "close": 10.7, "volume": 17764.0}, {"date": "2019-07-11", "close": 10.84, "volume": 11209.0}, {"date": "2019-07-12", "close": 9.6, "volume": 86227.0}, {"date": "2019-07-15", "close": 10.68, "volume": 28331.0}, {"date": "2019-07-16", "close": 10.7, "volume": 7791.0}, {"date": "2019-07-17", "close": 10.5, "volume": 8307.0}, {"date": "2019-07-18", "close": 10.48, "volume": 5035.0}, {"date": "2019-07-19", "close": 10.5, "volume": 5390.0}, {"date": "2019-07-22", "close": 10.56, "volume": 8567.0}, {"date": "2019-07-23", "close": 10.74, "volume": 14109.0}, {"date": "2019-07-24", "close": 10.6, "volume": 14752.0}, {"date": "2019-07-25", "close": 10.78, "volume": 8825.0}, {"date": "2019-07-26", "close": 10.8, "volume": 6729.0}, {"date": "2019-07-29", "close": 10.42, "volume": 6956.0}, {"date": "2019-07-30", "close": 10.37, "volume": 11466.0}, {"date": "2019-07-31", "close": 10.3, "volume": 18401.0}, {"date": "2019-08-01", "close": 10.44, "volume": 12317.0}, {"date": "2019-08-02", "close": 10.22, "volume": 14279.0}, {"date": "2019-08-05", "close": 9.62, "volume": 30510.0}, {"date": "2019-08-06", "close": 9.36, "volume": 17982.0}, {"date": "2019-08-07", "close": 9.42, "volume": 733.0}, {"date": "2019-08-08", "close": 10.2, "volume": 25790.0}, {"date": "2019-08-09", "close": 10.5, "volume": 38306.0}, {"date": "2019-08-12", "close": 10.24, "volume": 38894.0}, {"date": "2019-08-13", "close": 10.26, "volume": 8330.0}, {"date": "2019-08-14", "close": 9.78, "volume": 19929.0}, {"date": "2019-08-15", "close": 9.6, "volume": 14114.0}, {"date": "2019-08-16", "close": 9.76, "volume": 12699.0}, {"date": "2019-08-19", "close": 9.98, "volume": 9123.0}, {"date": "2019-08-20", "close": 9.86, "volume": 5118.0}, {"date": "2019-08-21", "close": 9.8, "volume": 2650.0}, {"date": "2019-08-22", "close": 9.74, "volume": 2853.0}, {"date": "2019-08-23", "close": 9.54, "volume": 12185.0}, {"date": "2019-08-26", "close": 9.57, "volume": 6191.0}, {"date": "2019-08-27", "close": 9.9, "volume": 23180.0}, {"date": "2019-08-28", "close": 10.0, "volume": 9921.0}, {"date": "2019-08-29", "close": 10.04, "volume": 10417.0}, {"date": "2019-08-30", "close": 9.84, "volume": 17359.0}, {"date": "2019-09-03", "close": 9.66, "volume": 14846.0}, {"date": "2019-09-04", "close": 9.8926, "volume": 7506.0}, {"date": "2019-09-05", "close": 10.0, "volume": 12356.0}, {"date": "2019-09-06", "close": 10.08, "volume": 23712.0}, {"date": "2019-09-09", "close": 10.06, "volume": 11838.0}, {"date": "2019-09-10", "close": 12.16, "volume": 217616.0}, {"date": "2019-09-11", "close": 13.08, "volume": 119894.0}, {"date": "2019-09-12", "close": 13.5, "volume": 44772.0}, {"date": "2019-09-13", "close": 14.46, "volume": 55886.0}, {"date": "2019-09-16", "close": 14.84, "volume": 40680.0}, {"date": "2019-09-17", "close": 14.76, "volume": 39393.0}, {"date": "2019-09-18", "close": 14.2, "volume": 32337.0}, {"date": "2019-09-19", "close": 13.71, "volume": 60831.0}, {"date": "2019-09-20", "close": 13.56, "volume": 15158.0}, {"date": "2019-09-23", "close": 13.72, "volume": 9619.0}, {"date": "2019-09-24", "close": 13.4, "volume": 12426.0}, {"date": "2019-09-25", "close": 13.4, "volume": 11288.0}, {"date": "2019-09-26", "close": 13.64, "volume": 8234.0}, {"date": "2019-09-27", "close": 13.54, "volume": 8738.0}, {"date": "2019-09-30", "close": 13.86, "volume": 31260.0}, {"date": "2019-10-01", "close": 13.86, "volume": null}, {"date": "2019-10-02", "close": 13.86, "volume": null}, {"date": "2019-10-03", "close": 12.84, "volume": 70784.0}, {"date": "2019-10-04", "close": 13.28, "volume": 55978.0}, {"date": "2019-10-07", "close": 13.12, "volume": 21900.0}, {"date": "2019-10-08", "close": 12.88, "volume": 16111.0}, {"date": "2019-10-09", "close": 12.46, "volume": 51248.0}, {"date": "2019-10-10", "close": 12.52, "volume": 8294.0}, {"date": "2019-10-11", "close": 12.38, "volume": 8022.0}, {"date": "2019-10-14", "close": 12.44, "volume": 22150.0}, {"date": "2019-10-15", "close": 12.0, "volume": 16541.0}, {"date": "2019-10-16", "close": 12.16, "volume": 15741.0}, {"date": "2019-10-17", "close": 12.42, "volume": 9759.0}, {"date": "2019-10-18", "close": 11.98, "volume": 8509.0}, {"date": "2019-10-21", "close": 11.48, "volume": 26114.0}, {"date": "2019-10-22", "close": 11.7, "volume": 13408.0}, {"date": "2019-10-23", "close": 12.1, "volume": 6817.0}, {"date": "2019-10-24", "close": 11.96, "volume": 6069.0}, {"date": "2019-10-25", "close": 11.98, "volume": 5168.0}, {"date": "2019-10-28", "close": 11.84, "volume": 4933.0}, {"date": "2019-10-29", "close": 12.08, "volume": 13557.0}, {"date": "2019-10-30", "close": 12.06, "volume": 9824.0}, {"date": "2019-10-31", "close": 12.38, "volume": 7553.0}, {"date": "2019-11-01", "close": 12.3, "volume": 3269.0}, {"date": "2019-11-04", "close": 12.32, "volume": 3006.0}, {"date": "2019-11-05", "close": 12.24, "volume": 8772.0}, {"date": "2019-11-06", "close": 12.26, "volume": 7378.0}, {"date": "2019-11-07", "close": 12.2, "volume": 16159.0}, {"date": "2019-11-08", "close": 12.08, "volume": 24815.0}, {"date": "2019-11-11", "close": 12.4, "volume": 10997.0}, {"date": "2019-11-12", "close": 12.24, "volume": 5391.0}, {"date": "2019-11-13", "close": 12.22, "volume": 3039.0}, {"date": "2019-11-14", "close": 12.04, "volume": 2192.0}, {"date": "2019-11-15", "close": 12.22, "volume": 5320.0}, {"date": "2019-11-18", "close": 12.06, "volume": 8115.0}, {"date": "2019-11-19", "close": 12.12, "volume": 3558.0}, {"date": "2019-11-20", "close": 12.04, "volume": 2503.0}, {"date": "2019-11-21", "close": 12.14, "volume": 10768.0}, {"date": "2019-11-22", "close": 12.06, "volume": 3718.0}, {"date": "2019-11-25", "close": 12.36, "volume": 3869.0}, {"date": "2019-11-26", "close": 12.58, "volume": 24465.0}, {"date": "2019-11-27", "close": 12.7, "volume": 14624.0}, {"date": "2019-11-29", "close": 12.52, "volume": 8587.0}, {"date": "2019-12-02", "close": 12.24, "volume": 30059.0}, {"date": "2019-12-03", "close": 12.36, "volume": 3079.0}, {"date": "2019-12-04", "close": 12.54, "volume": 42261.0}, {"date": "2019-12-05", "close": 13.44, "volume": 81807.0}, {"date": "2019-12-06", "close": 13.34, "volume": 33947.0}, {"date": "2019-12-09", "close": 13.0, "volume": 14213.0}, {"date": "2019-12-10", "close": 13.34, "volume": 8941.0}, {"date": "2019-12-11", "close": 13.04, "volume": 8539.0}, {"date": "2019-12-12", "close": 13.32, "volume": 8222.0}, {"date": "2019-12-13", "close": 13.44, "volume": 22419.0}, {"date": "2019-12-16", "close": 13.6, "volume": 21537.0}, {"date": "2019-12-17", "close": 14.84, "volume": 58735.0}, {"date": "2019-12-18", "close": 13.5, "volume": 43482.0}, {"date": "2019-12-19", "close": 14.06, "volume": 34572.0}, {"date": "2019-12-20", "close": 13.82, "volume": 18011.0}, {"date": "2019-12-23", "close": 14.06, "volume": 8068.0}, {"date": "2019-12-24", "close": 14.18, "volume": 14594.0}, {"date": "2019-12-26", "close": 14.4, "volume": 7730.0}, {"date": "2019-12-27", "close": 14.8, "volume": 26493.0}, {"date": "2019-12-30", "close": 14.6, "volume": 11646.0}, {"date": "2019-12-31", "close": 14.74, "volume": 4268.0}, {"date": "2020-01-02", "close": 15.66, "volume": 70117.0}, {"date": "2020-01-03", "close": 14.7, "volume": 50936.0}, {"date": "2020-01-06", "close": 15.1, "volume": 30482.0}, {"date": "2020-01-07", "close": 16.0, "volume": 38086.0}, {"date": "2020-01-08", "close": 15.5, "volume": 21092.0}, {"date": "2020-01-09", "close": 15.84, "volume": 14450.0}, {"date": "2020-01-10", "close": 15.9458, "volume": 31771.0}, {"date": "2020-01-13", "close": 16.02, "volume": 19903.0}, {"date": "2020-01-14", "close": 15.94, "volume": 24014.0}, {"date": "2020-01-15", "close": 16.68, "volume": 59403.0}, {"date": "2020-01-16", "close": 16.62, "volume": 24129.0}, {"date": "2020-01-17", "close": 18.78, "volume": 201549.0}, {"date": "2020-01-21", "close": 19.12, "volume": 137488.0}, {"date": "2020-01-22", "close": 19.98, "volume": 65356.0}, {"date": "2020-01-23", "close": 21.14, "volume": 86441.0}, {"date": "2020-01-24", "close": 21.26, "volume": 74626.0}, {"date": "2020-01-27", "close": 20.3, "volume": 66663.0}, {"date": "2020-01-28", "close": 19.46, "volume": 90164.0}, {"date": "2020-01-29", "close": 20.02, "volume": 43881.0}, {"date": "2020-01-30", "close": 19.6, "volume": 50867.0}, {"date": "2020-01-31", "close": 19.18, "volume": 25038.0}, {"date": "2020-02-03", "close": 19.46, "volume": 56227.0}, {"date": "2020-02-04", "close": 19.66, "volume": 25532.0}, {"date": "2020-02-05", "close": 19.8, "volume": 56664.0}, {"date": "2020-02-06", "close": 20.0, "volume": 23376.0}, {"date": "2020-02-07", "close": 19.16, "volume": 30643.0}, {"date": "2020-02-10", "close": 19.44, "volume": 8527.0}, {"date": "2020-02-11", "close": 19.02, "volume": 23875.0}, {"date": "2020-02-12", "close": 19.26, "volume": 10933.0}, {"date": "2020-02-13", "close": 19.16, "volume": 8527.0}, {"date": "2020-02-14", "close": 19.02, "volume": 7645.0}, {"date": "2020-02-18", "close": 18.44, "volume": 61601.0}, {"date": "2020-02-19", "close": 18.68, "volume": 28423.0}, {"date": "2020-02-20", "close": 18.68, "volume": 14296.0}, {"date": "2020-02-21", "close": 18.48, "volume": 18915.0}, {"date": "2020-02-24", "close": 16.9, "volume": 73733.0}, {"date": "2020-02-25", "close": 16.58, "volume": 60860.0}, {"date": "2020-02-26", "close": 16.48, "volume": 77398.0}, {"date": "2020-02-27", "close": 16.0, "volume": 94590.0}, {"date": "2020-02-28", "close": 14.2, "volume": 82973.0}, {"date": "2020-03-02", "close": 15.5, "volume": 51699.0}, {"date": "2020-03-03", "close": 15.42, "volume": 24639.0}, {"date": "2020-03-04", "close": 15.48, "volume": 35842.0}, {"date": "2020-03-05", "close": 14.32, "volume": 38999.0}, {"date": "2020-03-06", "close": 13.76, "volume": 68344.0}, {"date": "2020-03-09", "close": 12.3, "volume": 92561.0}, {"date": "2020-03-10", "close": 14.9, "volume": 168551.0}, {"date": "2020-03-11", "close": 12.05, "volume": 118997.0}, {"date": "2020-03-12", "close": 9.58, "volume": 162328.0}, {"date": "2020-03-13", "close": 10.5, "volume": 118452.0}, {"date": "2020-03-16", "close": 8.8, "volume": 130691.0}, {"date": "2020-03-17", "close": 8.08, "volume": 160786.0}, {"date": "2020-03-18", "close": 8.84, "volume": 284619.0}, {"date": "2020-03-19", "close": 7.42, "volume": 244969.0}, {"date": "2020-03-20", "close": 7.14, "volume": 242229.0}, {"date": "2020-03-23", "close": 6.76, "volume": 127816.0}, {"date": "2020-03-24", "close": 7.3202, "volume": 96614.0}, {"date": "2020-03-25", "close": 7.36, "volume": 60786.0}, {"date": "2020-03-26", "close": 8.12, "volume": 158918.0}, {"date": "2020-03-27", "close": 8.1, "volume": 55060.0}, {"date": "2020-03-30", "close": 8.68, "volume": 92279.0}, {"date": "2020-03-31", "close": 8.76, "volume": 83264.0}, {"date": "2020-04-01", "close": 9.1, "volume": 127146.0}, {"date": "2020-04-02", "close": 9.04, "volume": 55050.0}, {"date": "2020-04-03", "close": 8.4, "volume": 68885.0}, {"date": "2020-04-06", "close": 12.32, "volume": 1303057.0}, {"date": "2020-04-07", "close": 11.18, "volume": 330345.0}, {"date": "2020-04-08", "close": 11.44, "volume": 141128.0}, {"date": "2020-04-09", "close": 13.92, "volume": 728719.0}, {"date": "2020-04-13", "close": 13.7, "volume": 376466.0}, {"date": "2020-04-14", "close": 15.24, "volume": 306739.0}, {"date": "2020-04-15", "close": 14.72, "volume": 237192.0}, {"date": "2020-04-16", "close": 13.96, "volume": 143926.0}, {"date": "2020-04-17", "close": 13.7, "volume": 140602.0}, {"date": "2020-04-20", "close": 13.22, "volume": 143621.0}, {"date": "2020-04-21", "close": 12.62, "volume": 129486.0}, {"date": "2020-04-22", "close": 12.92, "volume": 93225.0}, {"date": "2020-04-23", "close": 12.9, "volume": 83227.0}, {"date": "2020-04-24", "close": 30.9, "volume": 15271185.0}, {"date": "2020-04-27", "close": 23.18, "volume": 2161692.0}, {"date": "2020-04-28", "close": 20.14, "volume": 1417618.0}, {"date": "2020-04-29", "close": 21.95, "volume": 1097194.0}, {"date": "2020-04-30", "close": 22.28, "volume": 675290.0}, {"date": "2020-05-01", "close": 21.22, "volume": 375621.0}, {"date": "2020-05-04", "close": 21.42, "volume": 285218.0}, {"date": "2020-05-05", "close": 21.96, "volume": 551638.0}, {"date": "2020-05-06", "close": 23.54, "volume": 864700.0}, {"date": "2020-05-07", "close": 22.8, "volume": 317674.0}, {"date": "2020-05-08", "close": 22.78, "volume": 368140.0}, {"date": "2020-05-11", "close": 22.78, "volume": null}, {"date": "2020-05-12", "close": 22.78, "volume": null}, {"date": "2020-05-13", "close": 24.3, "volume": 1618074.0}, {"date": "2020-05-14", "close": 24.6, "volume": 458041.0}, {"date": "2020-05-15", "close": 23.68, "volume": 347025.0}, {"date": "2020-05-18", "close": 25.96, "volume": 393722.0}, {"date": "2020-05-19", "close": 24.58, "volume": 230333.0}, {"date": "2020-05-20", "close": 25.0, "volume": 187328.0}, {"date": "2020-05-21", "close": 24.64, "volume": 206184.0}, {"date": "2020-05-22", "close": 24.32, "volume": 142184.0}, {"date": "2020-05-26", "close": 25.98, "volume": 436910.0}, {"date": "2020-05-27", "close": 26.4, "volume": 361134.0}, {"date": "2020-05-28", "close": 25.3, "volume": 268372.0}, {"date": "2020-05-29", "close": 25.66, "volume": 273189.0}, {"date": "2020-06-01", "close": 26.78, "volume": 249049.0}, {"date": "2020-06-02", "close": 26.24, "volume": 313030.0}, {"date": "2020-06-03", "close": 26.18, "volume": 167508.0}, {"date": "2020-06-04", "close": 25.76, "volume": 307101.0}, {"date": "2020-06-05", "close": 25.66, "volume": 242662.0}, {"date": "2020-06-08", "close": 25.68, "volume": 249159.0}, {"date": "2020-06-09", "close": 26.02, "volume": 190865.0}, {"date": "2020-06-10", "close": 26.8, "volume": 242759.0}, {"date": "2020-06-11", "close": 24.88, "volume": 319077.0}, {"date": "2020-06-12", "close": 24.58, "volume": 185229.0}, {"date": "2020-06-15", "close": 25.14, "volume": 140921.0}, {"date": "2020-06-16", "close": 26.22, "volume": 192574.0}, {"date": "2020-06-17", "close": 27.88, "volume": 358613.0}, {"date": "2020-06-18", "close": 27.5, "volume": 306572.0}, {"date": "2020-06-19", "close": 27.4, "volume": 273894.0}, {"date": "2020-06-22", "close": 25.84, "volume": 219098.0}, {"date": "2020-06-23", "close": 23.04, "volume": 589111.0}, {"date": "2020-06-24", "close": 23.02, "volume": 203657.0}, {"date": "2020-06-25", "close": 23.12, "volume": 226001.0}, {"date": "2020-06-26", "close": 22.42, "volume": 130669.0}, {"date": "2020-06-29", "close": 21.82, "volume": 243157.0}, {"date": "2020-06-30", "close": 22.78, "volume": 210718.0}, {"date": "2020-07-01", "close": 23.16, "volume": 136343.0}, {"date": "2020-07-02", "close": 24.08, "volume": 157984.0}, {"date": "2020-07-06", "close": 26.28, "volume": 363300.0}, {"date": "2020-07-07", "close": 25.48, "volume": 218057.0}, {"date": "2020-07-08", "close": 25.9, "volume": 96102.0}, {"date": "2020-07-09", "close": 26.2, "volume": 152629.0}, {"date": "2020-07-10", "close": 26.04, "volume": 145165.0}, {"date": "2020-07-13", "close": 23.52, "volume": 320269.0}, {"date": "2020-07-14", "close": 22.9, "volume": 145979.0}, {"date": "2020-07-15", "close": 23.78, "volume": 132868.0}, {"date": "2020-07-16", "close": 23.24, "volume": 117059.0}, {"date": "2020-07-17", "close": 23.22, "volume": 97196.0}, {"date": "2020-07-20", "close": 23.96, "volume": 198428.0}, {"date": "2020-07-21", "close": 24.6, "volume": 256147.0}, {"date": "2020-07-22", "close": 24.88, "volume": 160566.0}, {"date": "2020-07-23", "close": 24.64, "volume": 118294.0}, {"date": "2020-07-24", "close": 24.98, "volume": 94658.0}, {"date": "2020-07-27", "close": 27.48, "volume": 323098.0}, {"date": "2020-07-28", "close": 26.41, "volume": 202522.0}, {"date": "2020-07-29", "close": 26.56, "volume": 118895.0}, {"date": "2020-07-30", "close": 27.3, "volume": 172828.0}, {"date": "2020-07-31", "close": 26.84, "volume": 81654.0}, {"date": "2020-08-03", "close": 28.74, "volume": 233037.0}, {"date": "2020-08-04", "close": 30.9, "volume": 396723.0}, {"date": "2020-08-05", "close": 31.46, "volume": 148853.0}, {"date": "2020-08-06", "close": 31.0, "volume": 122128.0}, {"date": "2020-08-07", "close": 32.08, "volume": 224624.0}, {"date": "2020-08-10", "close": 34.84, "volume": 856930.0}, {"date": "2020-08-11", "close": 22.66, "volume": 1859891.0}, {"date": "2020-08-12", "close": 23.62, "volume": 566547.0}, {"date": "2020-08-13", "close": 23.62, "volume": null}, {"date": "2020-08-14", "close": 35.76, "volume": 12871745.0}, {"date": "2020-08-17", "close": 39.62, "volume": 2203261.0}, {"date": "2020-08-18", "close": 37.84, "volume": 590765.0}, {"date": "2020-08-19", "close": 35.56, "volume": 498454.0}, {"date": "2020-08-20", "close": 35.42, "volume": 381509.0}, {"date": "2020-08-21", "close": 37.02, "volume": 375396.0}, {"date": "2020-08-24", "close": 37.4, "volume": 363494.0}, {"date": "2020-08-25", "close": 35.32, "volume": 520145.0}, {"date": "2020-08-26", "close": 36.66, "volume": 470334.0}, {"date": "2020-08-27", "close": 37.16, "volume": 626145.0}, {"date": "2020-08-28", "close": 38.68, "volume": 313938.0}, {"date": "2020-08-31", "close": 38.72, "volume": 251798.0}, {"date": "2020-09-01", "close": 37.9, "volume": 418773.0}, {"date": "2020-09-02", "close": 37.12, "volume": 317882.0}, {"date": "2020-09-03", "close": 35.66, "volume": 289005.0}, {"date": "2020-09-04", "close": 33.44, "volume": 797811.0}, {"date": "2020-09-08", "close": 32.74, "volume": 412828.0}, {"date": "2020-09-09", "close": 33.42, "volume": 354481.0}, {"date": "2020-09-10", "close": 32.0, "volume": 366720.0}, {"date": "2020-09-11", "close": 32.42, "volume": 183876.0}, {"date": "2020-09-14", "close": 34.6, "volume": 230627.0}, {"date": "2020-09-15", "close": 35.4, "volume": 220096.0}, {"date": "2020-09-16", "close": 36.02, "volume": 215818.0}, {"date": "2020-09-17", "close": 36.1, "volume": 194895.0}, {"date": "2020-09-18", "close": 35.76, "volume": 183984.0}, {"date": "2020-09-21", "close": 34.74, "volume": 348781.0}, {"date": "2020-09-22", "close": 36.28, "volume": 256928.0}, {"date": "2020-09-23", "close": 35.1, "volume": 215372.0}, {"date": "2020-09-24", "close": 34.36, "volume": 326088.0}, {"date": "2020-09-25", "close": 35.08, "volume": 181870.0}, {"date": "2020-09-28", "close": 38.88, "volume": 542863.0}, {"date": "2020-09-29", "close": 38.38, "volume": 308195.0}, {"date": "2020-09-30", "close": 37.17, "volume": 33724.0}, {"date": "2020-10-01", "close": 37.17, "volume": null}, {"date": "2020-10-02", "close": 24.06, "volume": 2276009.0}, {"date": "2020-10-05", "close": 25.6, "volume": 795086.0}, {"date": "2020-10-06", "close": 24.22, "volume": 478377.0}, {"date": "2020-10-07", "close": 24.18, "volume": 321679.0}, {"date": "2020-10-08", "close": 24.22, "volume": 278917.0}, {"date": "2020-10-09", "close": 24.22, "volume": 277880.0}, {"date": "2020-10-12", "close": 24.02, "volume": 287221.0}, {"date": "2020-10-13", "close": 24.08, "volume": 313862.0}, {"date": "2020-10-14", "close": 23.72, "volume": 382566.0}, {"date": "2020-10-15", "close": 22.54, "volume": 244071.0}, {"date": "2020-10-16", "close": 21.8, "volume": 376394.0}, {"date": "2020-10-19", "close": 22.5, "volume": 216345.0}, {"date": "2020-10-20", "close": 23.74, "volume": 322937.0}, {"date": "2020-10-21", "close": 22.48, "volume": 296763.0}, {"date": "2020-10-22", "close": 22.5, "volume": 128479.0}, {"date": "2020-10-23", "close": 22.42, "volume": 115592.0}, {"date": "2020-10-26", "close": 21.78, "volume": 198144.0}, {"date": "2020-10-27", "close": 21.56, "volume": 101990.0}, {"date": "2020-10-28", "close": 20.84, "volume": 188774.0}, {"date": "2020-10-29", "close": 21.8, "volume": 152867.0}, {"date": "2020-10-30", "close": 21.4, "volume": 144011.0}, {"date": "2020-11-02", "close": 21.7, "volume": 117579.0}, {"date": "2020-11-03", "close": 22.52, "volume": 108509.0}, {"date": "2020-11-04", "close": 22.84, "volume": 84387.0}, {"date": "2020-11-05", "close": 23.78, "volume": 122418.0}, {"date": "2020-11-06", "close": 23.46, "volume": 90707.0}, {"date": "2020-11-09", "close": 21.08, "volume": 339525.0}, {"date": "2020-11-10", "close": 23.22, "volume": 161004.0}, {"date": "2020-11-11", "close": 23.62, "volume": 184909.0}, {"date": "2020-11-12", "close": 22.9, "volume": 76734.0}, {"date": "2020-11-13", "close": 23.76, "volume": 102706.0}, {"date": "2020-11-16", "close": 23.98, "volume": 182325.0}, {"date": "2020-11-17", "close": 23.52, "volume": 123124.0}, {"date": "2020-11-18", "close": 23.6, "volume": 134273.0}, {"date": "2020-11-19", "close": 23.58, "volume": 286898.0}, {"date": "2020-11-20", "close": 27.56, "volume": 1008144.0}, {"date": "2020-11-23", "close": 31.62, "volume": 571278.0}, {"date": "2020-11-24", "close": 33.48, "volume": 377452.0}, {"date": "2020-11-25", "close": 30.56, "volume": 210287.0}, {"date": "2020-11-27", "close": 29.86, "volume": 120410.0}, {"date": "2020-11-30", "close": 30.18, "volume": 119746.0}, {"date": "2020-12-01", "close": 30.24, "volume": 153430.0}, {"date": "2020-12-02", "close": 31.68, "volume": 400488.0}, {"date": "2020-12-03", "close": 31.48, "volume": 90942.0}, {"date": "2020-12-04", "close": 32.2, "volume": 186656.0}, {"date": "2020-12-07", "close": 33.08, "volume": 125228.0}, {"date": "2020-12-08", "close": 33.58, "volume": 123262.0}, {"date": "2020-12-09", "close": 33.98, "volume": 178930.0}, {"date": "2020-12-10", "close": 33.58, "volume": 71477.0}, {"date": "2020-12-11", "close": 33.92, "volume": 98119.0}, {"date": "2020-12-14", "close": 33.78, "volume": 123938.0}, {"date": "2020-12-15", "close": 27.14, "volume": 768167.0}, {"date": "2020-12-16", "close": 27.14, "volume": null}, {"date": "2020-12-17", "close": 27.14, "volume": null}, {"date": "2020-12-18", "close": 18.54, "volume": 2359417.0}, {"date": "2020-12-21", "close": 17.18, "volume": 625484.0}, {"date": "2020-12-22", "close": 16.42, "volume": 502596.0}, {"date": "2020-12-23", "close": 17.86, "volume": 460986.0}, {"date": "2020-12-24", "close": 17.46, "volume": 125016.0}, {"date": "2020-12-28", "close": 17.6, "volume": 230218.0}, {"date": "2020-12-29", "close": 17.2, "volume": 222549.0}, {"date": "2020-12-30", "close": 17.06, "volume": 123494.0}, {"date": "2020-12-31", "close": 16.98, "volume": 280883.0}, {"date": "2021-01-04", "close": 17.02, "volume": 125291.0}, {"date": "2021-01-05", "close": 17.46, "volume": 249100.0}, {"date": "2021-01-06", "close": 17.84, "volume": 155368.0}, {"date": "2021-01-07", "close": 17.84, "volume": 124254.0}, {"date": "2021-01-08", "close": 17.32, "volume": 147481.0}, {"date": "2021-01-11", "close": 22.8, "volume": 7645995.0}, {"date": "2021-01-12", "close": 20.48, "volume": 990238.0}, {"date": "2021-01-13", "close": 20.28, "volume": 529602.0}, {"date": "2021-01-14", "close": 19.66, "volume": 412018.0}, {"date": "2021-01-15", "close": 19.44, "volume": 453164.0}, {"date": "2021-01-19", "close": 18.9, "volume": 603091.0}, {"date": "2021-01-20", "close": 19.02, "volume": 193992.0}, {"date": "2021-01-21", "close": 18.96, "volume": 165048.0}, {"date": "2021-01-22", "close": 18.5, "volume": 228121.0}, {"date": "2021-01-25", "close": 18.36, "volume": 150516.0}, {"date": "2021-01-26", "close": 18.34, "volume": 193517.0}, {"date": "2021-01-27", "close": 17.88, "volume": 167916.0}, {"date": "2021-01-28", "close": 18.42, "volume": 160479.0}, {"date": "2021-01-29", "close": 17.98, "volume": 223135.0}, {"date": "2021-02-01", "close": 19.24, "volume": 217208.0}, {"date": "2021-02-02", "close": 19.0, "volume": 129903.0}, {"date": "2021-02-03", "close": 19.2, "volume": 85366.0}, {"date": "2021-02-04", "close": 18.98, "volume": 69727.0}, {"date": "2021-02-05", "close": 19.22, "volume": 76997.0}, {"date": "2021-02-08", "close": 20.58, "volume": 209441.0}, {"date": "2021-02-09", "close": 20.06, "volume": 92158.0}, {"date": "2021-02-10", "close": 19.82, "volume": 339294.0}, {"date": "2021-02-11", "close": 21.9, "volume": 982936.0}, {"date": "2021-02-12", "close": 21.2, "volume": 647148.0}, {"date": "2021-02-16", "close": 20.36, "volume": 236191.0}, {"date": "2021-02-17", "close": 20.84, "volume": 149229.0}, {"date": "2021-02-18", "close": 20.64, "volume": 138057.0}, {"date": "2021-02-19", "close": 20.6, "volume": 87289.0}, {"date": "2021-02-22", "close": 20.52, "volume": 107030.0}, {"date": "2021-02-23", "close": 20.22, "volume": 308222.0}, {"date": "2021-02-24", "close": 19.06, "volume": 275223.0}, {"date": "2021-02-25", "close": 19.2, "volume": 142151.0}, {"date": "2021-02-26", "close": 19.2, "volume": null}, {"date": "2021-03-01", "close": 19.2, "volume": null}, {"date": "2021-03-02", "close": 18.52, "volume": 215185.0}, {"date": "2021-03-03", "close": 18.3, "volume": 141701.0}, {"date": "2021-03-04", "close": 18.36, "volume": 131725.0}, {"date": "2021-03-05", "close": 18.34, "volume": 109487.0}, {"date": "2021-03-08", "close": 17.44, "volume": 118758.0}, {"date": "2021-03-09", "close": 17.6, "volume": 183928.0}, {"date": "2021-03-10", "close": 18.12, "volume": 128831.0}, {"date": "2021-03-11", "close": 18.26, "volume": 116860.0}, {"date": "2021-03-12", "close": 18.66, "volume": 119412.0}, {"date": "2021-03-15", "close": 19.28, "volume": 77782.0}, {"date": "2021-03-16", "close": 19.12, "volume": 120636.0}, {"date": "2021-03-17", "close": 19.44, "volume": 51480.0}, {"date": "2021-03-18", "close": 18.58, "volume": 67348.0}, {"date": "2021-03-19", "close": 18.66, "volume": 48558.0}, {"date": "2021-03-22", "close": 18.62, "volume": 48679.0}, {"date": "2021-03-23", "close": 18.26, "volume": 105670.0}, {"date": "2021-03-24", "close": 17.68, "volume": 96701.0}, {"date": "2021-03-25", "close": 16.9, "volume": 150582.0}, {"date": "2021-03-26", "close": 17.34, "volume": 47372.0}, {"date": "2021-03-29", "close": 17.1, "volume": 37691.0}, {"date": "2021-03-30", "close": 16.52, "volume": 148608.0}, {"date": "2021-03-31", "close": 16.54, "volume": 85917.0}, {"date": "2021-04-01", "close": 16.62, "volume": 64516.0}, {"date": "2021-04-05", "close": 16.52, "volume": 77878.0}, {"date": "2021-04-06", "close": 16.9, "volume": 97309.0}, {"date": "2021-04-07", "close": 16.92, "volume": 135708.0}, {"date": "2021-04-08", "close": 17.12, "volume": 54372.0}, {"date": "2021-04-09", "close": 17.02, "volume": 47622.0}, {"date": "2021-04-12", "close": 16.9, "volume": 63117.0}, {"date": "2021-04-13", "close": 17.28, "volume": 53858.0}, {"date": "2021-04-14", "close": 17.4, "volume": 50053.0}, {"date": "2021-04-15", "close": 18.0, "volume": 132525.0}, {"date": "2021-04-16", "close": 17.88, "volume": 37328.0}, {"date": "2021-04-19", "close": 17.62, "volume": 40974.0}, {"date": "2021-04-20", "close": 17.1, "volume": 47598.0}, {"date": "2021-04-21", "close": 17.7, "volume": 26151.0}, {"date": "2021-04-22", "close": 17.02, "volume": 48758.0}, {"date": "2021-04-23", "close": 16.56, "volume": 98705.0}, {"date": "2021-04-26", "close": 16.24, "volume": 97384.0}, {"date": "2021-04-27", "close": 14.82, "volume": 270397.0}, {"date": "2021-04-28", "close": 14.64, "volume": 107488.0}, {"date": "2021-04-29", "close": 14.44, "volume": 241481.0}, {"date": "2021-04-30", "close": 15.32, "volume": 1286856.0}, {"date": "2021-05-03", "close": 14.82, "volume": 243988.0}, {"date": "2021-05-04", "close": 14.5, "volume": 124489.0}, {"date": "2021-05-05", "close": 14.52, "volume": 103293.0}, {"date": "2021-05-06", "close": 14.14, "volume": 178457.0}, {"date": "2021-05-07", "close": 13.96, "volume": 145384.0}, {"date": "2021-05-10", "close": 14.2, "volume": 107247.0}, {"date": "2021-05-11", "close": 13.5, "volume": 141616.0}, {"date": "2021-05-12", "close": 13.37, "volume": 72360.0}, {"date": "2021-05-13", "close": 13.46, "volume": 57145.0}, {"date": "2021-05-14", "close": 13.98, "volume": 99790.0}, {"date": "2021-05-17", "close": 14.44, "volume": 56344.0}, {"date": "2021-05-18", "close": 14.36, "volume": 55410.0}, {"date": "2021-05-19", "close": 14.32, "volume": 46269.0}, {"date": "2021-05-20", "close": 14.78, "volume": 48533.0}, {"date": "2021-05-21", "close": 15.04, "volume": 162846.0}, {"date": "2021-05-24", "close": 15.0, "volume": 66538.0}, {"date": "2021-05-25", "close": 14.78, "volume": 47328.0}, {"date": "2021-05-26", "close": 14.98, "volume": 37438.0}, {"date": "2021-05-27", "close": 15.42, "volume": 90012.0}, {"date": "2021-05-28", "close": 15.46, "volume": 57639.0}, {"date": "2021-06-01", "close": 14.78, "volume": 67813.0}, {"date": "2021-06-02", "close": 15.08, "volume": 43056.0}, {"date": "2021-06-03", "close": 14.18, "volume": 116379.0}, {"date": "2021-06-04", "close": 14.44, "volume": 47302.0}, {"date": "2021-06-07", "close": 14.14, "volume": 145933.0}, {"date": "2021-06-08", "close": 15.22, "volume": 105591.0}, {"date": "2021-06-09", "close": 15.66, "volume": 97493.0}, {"date": "2021-06-10", "close": 15.94, "volume": 136885.0}, {"date": "2021-06-11", "close": 17.06, "volume": 137244.0}, {"date": "2021-06-14", "close": 16.84, "volume": 102504.0}, {"date": "2021-06-15", "close": 16.46, "volume": 60384.0}, {"date": "2021-06-16", "close": 16.34, "volume": 79729.0}, {"date": "2021-06-17", "close": 16.66, "volume": 95036.0}, {"date": "2021-06-18", "close": 17.0, "volume": 636854.0}, {"date": "2021-06-21", "close": 16.94, "volume": 100050.0}, {"date": "2021-06-22", "close": 17.18, "volume": 56554.0}, {"date": "2021-06-23", "close": 16.78, "volume": 50441.0}, {"date": "2021-06-24", "close": 16.9, "volume": 45731.0}, {"date": "2021-06-25", "close": 16.36, "volume": 86182.0}, {"date": "2021-06-28", "close": 15.46, "volume": 81607.0}, {"date": "2021-06-29", "close": 15.42, "volume": 32167.0}, {"date": "2021-06-30", "close": 14.96, "volume": 60198.0}, {"date": "2021-07-01", "close": 15.28, "volume": 115387.0}, {"date": "2021-07-02", "close": 15.62, "volume": 40761.0}, {"date": "2021-07-06", "close": 15.08, "volume": 41279.0}, {"date": "2021-07-07", "close": 15.1, "volume": 29449.0}, {"date": "2021-07-08", "close": 15.2, "volume": 28888.0}, {"date": "2021-07-09", "close": 15.7, "volume": 37568.0}, {"date": "2021-07-12", "close": 15.6, "volume": 32172.0}, {"date": "2021-07-13", "close": 15.26, "volume": 18121.0}, {"date": "2021-07-14", "close": 15.12, "volume": 27982.0}, {"date": "2021-07-15", "close": 14.8, "volume": 26744.0}, {"date": "2021-07-16", "close": 14.02, "volume": 65037.0}, {"date": "2021-07-19", "close": 13.88, "volume": 64908.0}, {"date": "2021-07-20", "close": 14.7, "volume": 63614.0}, {"date": "2021-07-21", "close": 14.66, "volume": 27071.0}, {"date": "2021-07-22", "close": 14.34, "volume": 42952.0}, {"date": "2021-07-23", "close": 14.52, "volume": 30151.0}, {"date": "2021-07-26", "close": 14.32, "volume": 33347.0}, {"date": "2021-07-27", "close": 14.08, "volume": 33676.0}, {"date": "2021-07-28", "close": 13.88, "volume": 69882.0}, {"date": "2021-07-29", "close": 14.12, "volume": 39614.0}, {"date": "2021-07-30", "close": 14.0, "volume": 14515.0}, {"date": "2021-08-02", "close": 14.22, "volume": 30156.0}, {"date": "2021-08-03", "close": 14.82, "volume": 46924.0}, {"date": "2021-08-04", "close": 14.88, "volume": 22017.0}, {"date": "2021-08-05", "close": 14.76, "volume": 14902.0}, {"date": "2021-08-06", "close": 14.64, "volume": 8910.0}, {"date": "2021-08-09", "close": 14.42, "volume": 25625.0}, {"date": "2021-08-10", "close": 15.04, "volume": 34883.0}, {"date": "2021-08-11", "close": 14.94, "volume": 34767.0}, {"date": "2021-08-12", "close": 15.24, "volume": 16349.0}, {"date": "2021-08-13", "close": 15.04, "volume": 22707.0}, {"date": "2021-08-16", "close": 14.58, "volume": 32010.0}, {"date": "2021-08-17", "close": 14.1, "volume": 65476.0}, {"date": "2021-08-18", "close": 13.78, "volume": 52450.0}, {"date": "2021-08-19", "close": 13.74, "volume": 71629.0}, {"date": "2021-08-20", "close": 13.72, "volume": 100306.0}, {"date": "2021-08-23", "close": 14.28, "volume": 41605.0}, {"date": "2021-08-24", "close": 14.5, "volume": 33176.0}, {"date": "2021-08-25", "close": 14.8, "volume": 51711.0}, {"date": "2021-08-26", "close": 14.68, "volume": 37920.0}, {"date": "2021-08-27", "close": 14.78, "volume": 41762.0}, {"date": "2021-08-30", "close": 14.64, "volume": 25655.0}, {"date": "2021-08-31", "close": 13.06, "volume": 391513.0}, {"date": "2021-09-01", "close": 12.1, "volume": 434778.0}, {"date": "2021-09-02", "close": 12.26, "volume": 162357.0}, {"date": "2021-09-03", "close": 12.74, "volume": 93192.0}, {"date": "2021-09-07", "close": 13.08, "volume": 102019.0}, {"date": "2021-09-08", "close": 13.02, "volume": 38510.0}, {"date": "2021-09-09", "close": 12.2, "volume": 245890.0}, {"date": "2021-09-10", "close": 12.46, "volume": 59166.0}, {"date": "2021-09-13", "close": 12.82, "volume": 137028.0}, {"date": "2021-09-14", "close": 12.72, "volume": 108566.0}, {"date": "2021-09-15", "close": 12.7, "volume": 83906.0}, {"date": "2021-09-16", "close": 12.7, "volume": 56332.0}, {"date": "2021-09-17", "close": 12.34, "volume": 98338.0}, {"date": "2021-09-20", "close": 11.74, "volume": 104167.0}, {"date": "2021-09-21", "close": 11.98, "volume": 55174.0}, {"date": "2021-09-22", "close": 12.08, "volume": 27821.0}, {"date": "2021-09-23", "close": 12.6, "volume": 35172.0}, {"date": "2021-09-24", "close": 12.4, "volume": 26854.0}, {"date": "2021-09-27", "close": 12.58, "volume": 22795.0}, {"date": "2021-09-28", "close": 12.02, "volume": 28431.0}, {"date": "2021-09-29", "close": 11.92, "volume": 38332.0}, {"date": "2021-09-30", "close": 12.02, "volume": 34184.0}, {"date": "2021-10-01", "close": 11.9, "volume": 35865.0}, {"date": "2021-10-04", "close": 11.76, "volume": 36162.0}, {"date": "2021-10-05", "close": 11.44, "volume": 70321.0}, {"date": "2021-10-06", "close": 11.1, "volume": 63737.0}, {"date": "2021-10-07", "close": 11.28, "volume": 72464.0}, {"date": "2021-10-08", "close": 11.32, "volume": 46851.0}, {"date": "2021-10-11", "close": 11.08, "volume": 59661.0}, {"date": "2021-10-12", "close": 11.24, "volume": 32516.0}, {"date": "2021-10-13", "close": 11.4, "volume": 36892.0}, {"date": "2021-10-14", "close": 11.64, "volume": 53430.0}, {"date": "2021-10-15", "close": 11.36, "volume": 55931.0}, {"date": "2021-10-18", "close": 11.46, "volume": 89239.0}, {"date": "2021-10-19", "close": 12.28, "volume": 106131.0}, {"date": "2021-10-20", "close": 12.46, "volume": 29009.0}, {"date": "2021-10-21", "close": 12.6, "volume": 23381.0}, {"date": "2021-10-22", "close": 12.68, "volume": 25066.0}, {"date": "2021-10-25", "close": 12.6, "volume": 35539.0}, {"date": "2021-10-26", "close": 12.48, "volume": 52348.0}, {"date": "2021-10-27", "close": 12.12, "volume": 19588.0}, {"date": "2021-10-28", "close": 12.02, "volume": 16395.0}, {"date": "2021-10-29", "close": 12.1, "volume": 11560.0}, {"date": "2021-11-01", "close": 12.16, "volume": 25253.0}, {"date": "2021-11-02", "close": 12.04, "volume": 56279.0}, {"date": "2021-11-03", "close": 12.48, "volume": 23057.0}, {"date": "2021-11-04", "close": 12.78, "volume": 103998.0}, {"date": "2021-11-05", "close": 12.72, "volume": 57440.0}, {"date": "2021-11-08", "close": 12.66, "volume": 81209.0}, {"date": "2021-11-09", "close": 12.54, "volume": 59472.0}, {"date": "2021-11-10", "close": 12.36, "volume": 21617.0}, {"date": "2021-11-11", "close": 12.14, "volume": 40926.0}, {"date": "2021-11-12", "close": 12.54, "volume": 31563.0}, {"date": "2021-11-15", "close": 14.18, "volume": 282099.0}, {"date": "2021-11-16", "close": 12.84, "volume": 156985.0}, {"date": "2021-11-17", "close": 13.3, "volume": 69014.0}, {"date": "2021-11-18", "close": 12.64, "volume": 42448.0}, {"date": "2021-11-19", "close": 12.48, "volume": 31397.0}, {"date": "2021-11-22", "close": 12.5, "volume": 79725.0}, {"date": "2021-11-23", "close": 12.94, "volume": 215540.0}, {"date": "2021-11-24", "close": 12.76, "volume": 46720.0}, {"date": "2021-11-26", "close": 12.38, "volume": 68807.0}, {"date": "2021-11-29", "close": 12.08, "volume": 98139.0}, {"date": "2021-11-30", "close": 12.1, "volume": 49760.0}, {"date": "2021-12-01", "close": 11.54, "volume": 56847.0}, {"date": "2021-12-02", "close": 10.94, "volume": 154256.0}, {"date": "2021-12-03", "close": 10.42, "volume": 96047.0}, {"date": "2021-12-06", "close": 11.74, "volume": 207381.0}, {"date": "2021-12-07", "close": 13.02, "volume": 498527.0}, {"date": "2021-12-08", "close": 12.92, "volume": 120418.0}, {"date": "2021-12-09", "close": 12.44, "volume": 136606.0}, {"date": "2021-12-10", "close": 12.32, "volume": 142120.0}, {"date": "2021-12-13", "close": 11.52, "volume": 96147.0}, {"date": "2021-12-14", "close": 8.34, "volume": 841021.0}, {"date": "2021-12-15", "close": 9.94, "volume": 742255.0}, {"date": "2021-12-16", "close": 9.92, "volume": 363847.0}, {"date": "2021-12-17", "close": 9.38, "volume": 212669.0}, {"date": "2021-12-20", "close": 9.52, "volume": 77248.0}, {"date": "2021-12-21", "close": 9.52, "volume": 208771.0}, {"date": "2021-12-22", "close": 9.84, "volume": 122766.0}, {"date": "2021-12-23", "close": 9.64, "volume": 123019.0}, {"date": "2021-12-27", "close": 9.32, "volume": 76494.0}, {"date": "2021-12-28", "close": 9.82, "volume": 121471.0}, {"date": "2021-12-29", "close": 9.6, "volume": 99378.0}, {"date": "2021-12-30", "close": 9.62, "volume": 88421.0}, {"date": "2021-12-31", "close": 9.6, "volume": 115287.0}, {"date": "2022-01-03", "close": 9.96, "volume": 53851.0}, {"date": "2022-01-04", "close": 9.92, "volume": 46991.0}, {"date": "2022-01-05", "close": 9.5, "volume": 53238.0}, {"date": "2022-01-06", "close": 9.4, "volume": 66543.0}, {"date": "2022-01-07", "close": 9.34, "volume": 28041.0}, {"date": "2022-01-10", "close": 9.3, "volume": 49416.0}, {"date": "2022-01-11", "close": 9.54, "volume": 21184.0}, {"date": "2022-01-12", "close": 9.66, "volume": 38188.0}, {"date": "2022-01-13", "close": 9.38, "volume": 25555.0}, {"date": "2022-01-14", "close": 9.26, "volume": 42242.0}, {"date": "2022-01-18", "close": 9.08, "volume": 24380.0}, {"date": "2022-01-19", "close": 9.04, "volume": 31541.0}, {"date": "2022-01-20", "close": 8.86, "volume": 18826.0}, {"date": "2022-01-21", "close": 8.38, "volume": 65796.0}, {"date": "2022-01-24", "close": 8.3, "volume": 87402.0}, {"date": "2022-01-25", "close": 8.24, "volume": 23635.0}, {"date": "2022-01-26", "close": 8.0, "volume": 73202.0}, {"date": "2022-01-27", "close": 7.92, "volume": 52669.0}, {"date": "2022-01-28", "close": 7.7, "volume": 59347.0}, {"date": "2022-01-31", "close": 8.08, "volume": 41434.0}, {"date": "2022-02-01", "close": 8.38, "volume": 22875.0}, {"date": "2022-02-02", "close": 8.28, "volume": 15346.0}, {"date": "2022-02-03", "close": 8.0, "volume": 22759.0}, {"date": "2022-02-04", "close": 8.06, "volume": 21762.0}, {"date": "2022-02-07", "close": 8.2, "volume": 8661.0}, {"date": "2022-02-08", "close": 8.36, "volume": 54119.0}, {"date": "2022-02-09", "close": 8.46, "volume": 27106.0}, {"date": "2022-02-10", "close": 8.28, "volume": 30664.0}, {"date": "2022-02-11", "close": 8.08, "volume": 14511.0}, {"date": "2022-02-14", "close": 7.8, "volume": 25193.0}, {"date": "2022-02-15", "close": 8.14, "volume": 14610.0}, {"date": "2022-02-16", "close": 8.26, "volume": 27859.0}, {"date": "2022-02-17", "close": 8.12, "volume": 10201.0}, {"date": "2022-02-18", "close": 8.06, "volume": 16093.0}, {"date": "2022-02-22", "close": 7.88, "volume": 15052.0}, {"date": "2022-02-23", "close": 7.56, "volume": 20652.0}, {"date": "2022-02-24", "close": 7.86, "volume": 54635.0}, {"date": "2022-02-25", "close": 7.94, "volume": 24175.0}, {"date": "2022-02-28", "close": 7.78, "volume": 25546.0}, {"date": "2022-03-01", "close": 8.1, "volume": 27858.0}, {"date": "2022-03-02", "close": 8.1, "volume": 35048.0}, {"date": "2022-03-03", "close": 7.76, "volume": 7725.0}, {"date": "2022-03-04", "close": 7.54, "volume": 18155.0}, {"date": "2022-03-07", "close": 7.16, "volume": 38954.0}, {"date": "2022-03-08", "close": 7.16, "volume": 39069.0}, {"date": "2022-03-09", "close": 8.8, "volume": 119050.0}, {"date": "2022-03-10", "close": 8.92, "volume": 63782.0}, {"date": "2022-03-11", "close": 8.32, "volume": 25181.0}, {"date": "2022-03-14", "close": 8.64, "volume": 39323.0}, {"date": "2022-03-15", "close": 8.74, "volume": 67645.0}, {"date": "2022-03-16", "close": 9.14, "volume": 40130.0}, {"date": "2022-03-17", "close": 9.48, "volume": 34520.0}, {"date": "2022-03-18", "close": 9.48, "volume": 168645.0}, {"date": "2022-03-21", "close": 8.84, "volume": 68243.0}, {"date": "2022-03-22", "close": 8.96, "volume": 28983.0}, {"date": "2022-03-23", "close": 8.34, "volume": 40570.0}, {"date": "2022-03-24", "close": 8.88, "volume": 37752.0}, {"date": "2022-03-25", "close": 8.62, "volume": 34884.0}, {"date": "2022-03-28", "close": 8.42, "volume": 52074.0}, {"date": "2022-03-29", "close": 8.64, "volume": 84320.0}, {"date": "2022-03-30", "close": 8.6, "volume": 15373.0}, {"date": "2022-03-31", "close": 8.44, "volume": 13543.0}, {"date": "2022-04-01", "close": 8.6, "volume": 17330.0}, {"date": "2022-04-04", "close": 8.86, "volume": 43943.0}, {"date": "2022-04-05", "close": 9.08, "volume": 31570.0}, {"date": "2022-04-06", "close": 8.88, "volume": 41604.0}, {"date": "2022-04-07", "close": 8.68, "volume": 22412.0}, {"date": "2022-04-08", "close": 8.7, "volume": 41400.0}, {"date": "2022-04-11", "close": 8.62, "volume": 17610.0}, {"date": "2022-04-12", "close": 8.56, "volume": 21912.0}, {"date": "2022-04-13", "close": 8.72, "volume": 13797.0}, {"date": "2022-04-14", "close": 8.6, "volume": 24936.0}, {"date": "2022-04-18", "close": 8.42, "volume": 15750.0}, {"date": "2022-04-19", "close": 8.26, "volume": 95600.0}, {"date": "2022-04-20", "close": 8.16, "volume": 48933.0}, {"date": "2022-04-21", "close": 8.0, "volume": 31466.0}, {"date": "2022-04-22", "close": 7.74, "volume": 24904.0}, {"date": "2022-04-25", "close": 7.9, "volume": 39995.0}, {"date": "2022-04-26", "close": 7.6, "volume": 22227.0}, {"date": "2022-04-27", "close": 7.3, "volume": 44947.0}, {"date": "2022-04-28", "close": 7.36, "volume": 36117.0}, {"date": "2022-04-29", "close": 7.34, "volume": 19158.0}, {"date": "2022-05-02", "close": 7.4, "volume": 9830.0}, {"date": "2022-05-03", "close": 7.5, "volume": 15203.0}, {"date": "2022-05-04", "close": 7.5, "volume": 15922.0}, {"date": "2022-05-05", "close": 7.2, "volume": 12523.0}, {"date": "2022-05-06", "close": 7.14, "volume": 22526.0}, {"date": "2022-05-09", "close": 6.8, "volume": 25730.0}, {"date": "2022-05-10", "close": 6.76, "volume": 25854.0}, {"date": "2022-05-11", "close": 6.54, "volume": 28661.0}, {"date": "2022-05-12", "close": 6.78, "volume": 83158.0}, {"date": "2022-05-13", "close": 7.06, "volume": 20609.0}, {"date": "2022-05-16", "close": 7.22, "volume": 33181.0}, {"date": "2022-05-17", "close": 7.34, "volume": 38150.0}, {"date": "2022-05-18", "close": 7.16, "volume": 65543.0}, {"date": "2022-05-19", "close": 7.16, "volume": 27128.0}, {"date": "2022-05-20", "close": 7.02, "volume": 20195.0}, {"date": "2022-05-23", "close": 7.06, "volume": 13486.0}, {"date": "2022-05-24", "close": 6.92, "volume": 11449.0}, {"date": "2022-05-25", "close": 6.96, "volume": 48367.0}, {"date": "2022-05-26", "close": 7.06, "volume": 17818.0}, {"date": "2022-05-27", "close": 7.22, "volume": 18568.0}, {"date": "2022-05-31", "close": 7.02, "volume": 24321.0}, {"date": "2022-06-01", "close": 6.92, "volume": 20457.0}, {"date": "2022-06-02", "close": 6.82, "volume": 29189.0}, {"date": "2022-06-03", "close": 6.64, "volume": 18436.0}, {"date": "2022-06-06", "close": 6.12, "volume": 52294.0}, {"date": "2022-06-07", "close": 6.12, "volume": 20142.0}, {"date": "2022-06-08", "close": 5.88, "volume": 22029.0}, {"date": "2022-06-09", "close": 5.76, "volume": 55288.0}, {"date": "2022-06-10", "close": 5.52, "volume": 54747.0}, {"date": "2022-06-13", "close": 5.26, "volume": 64962.0}, {"date": "2022-06-14", "close": 4.98, "volume": 52354.0}, {"date": "2022-06-15", "close": 4.74, "volume": 79882.0}, {"date": "2022-06-16", "close": 4.76, "volume": 31749.0}, {"date": "2022-06-17", "close": 4.98, "volume": 81028.0}, {"date": "2022-06-21", "close": 4.96, "volume": 18127.0}, {"date": "2022-06-22", "close": 4.88, "volume": 35662.0}, {"date": "2022-06-23", "close": 4.82, "volume": 43142.0}, {"date": "2022-06-24", "close": 5.08, "volume": 44173.0}, {"date": "2022-06-27", "close": 4.74, "volume": 53648.0}, {"date": "2022-06-28", "close": 4.56, "volume": 33648.0}, {"date": "2022-06-29", "close": 4.54, "volume": 35659.0}, {"date": "2022-06-30", "close": 4.44, "volume": 32660.0}, {"date": "2022-07-01", "close": 4.9, "volume": 71962.0}, {"date": "2022-07-05", "close": 5.2, "volume": 62505.0}, {"date": "2022-07-06", "close": 5.76, "volume": 70172.0}, {"date": "2022-07-07", "close": 5.76, "volume": 40092.0}, {"date": "2022-07-08", "close": 5.86, "volume": 23811.0}, {"date": "2022-07-11", "close": 5.56, "volume": 23769.0}, {"date": "2022-07-12", "close": 5.5, "volume": 28435.0}, {"date": "2022-07-13", "close": 5.62, "volume": 17802.0}, {"date": "2022-07-14", "close": 5.66, "volume": 19492.0}, {"date": "2022-07-15", "close": 5.77, "volume": 22219.0}, {"date": "2022-07-18", "close": 5.88, "volume": 20474.0}, {"date": "2022-07-19", "close": 6.5, "volume": 61324.0}, {"date": "2022-07-20", "close": 6.68, "volume": 49785.0}, {"date": "2022-07-21", "close": 6.84, "volume": 44918.0}, {"date": "2022-07-22", "close": 6.72, "volume": 22310.0}, {"date": "2022-07-25", "close": 6.6, "volume": 28605.0}, {"date": "2022-07-26", "close": 6.2, "volume": 29947.0}, {"date": "2022-07-27", "close": 6.44, "volume": 13587.0}, {"date": "2022-07-28", "close": 6.96, "volume": 40709.0}, {"date": "2022-07-29", "close": 6.68, "volume": 59678.0}, {"date": "2022-08-01", "close": 6.34, "volume": 93478.0}, {"date": "2022-08-02", "close": 6.4, "volume": 76501.0}, {"date": "2022-08-03", "close": 6.98, "volume": 83051.0}, {"date": "2022-08-04", "close": 6.98, "volume": null}, {"date": "2022-08-05", "close": 6.98, "volume": null}, {"date": "2022-08-08", "close": 6.98, "volume": null}, {"date": "2022-08-09", "close": 6.18, "volume": 97983.0}, {"date": "2022-08-10", "close": 6.74, "volume": 69768.0}, {"date": "2022-08-11", "close": 6.76, "volume": 22980.0}, {"date": "2022-08-12", "close": 6.38, "volume": 40353.0}, {"date": "2022-08-15", "close": 6.34, "volume": 17535.0}, {"date": "2022-08-16", "close": 6.52, "volume": 23754.0}, {"date": "2022-08-17", "close": 6.28, "volume": 28139.0}, {"date": "2022-08-18", "close": 6.26, "volume": 17681.0}, {"date": "2022-08-19", "close": 6.0, "volume": 36679.0}, {"date": "2022-08-22", "close": 6.0, "volume": 9424.0}, {"date": "2022-08-23", "close": 5.84, "volume": 26124.0}, {"date": "2022-08-24", "close": 6.0, "volume": 24233.0}, {"date": "2022-08-25", "close": 6.02, "volume": 10126.0}, {"date": "2022-08-26", "close": 5.76, "volume": 26764.0}, {"date": "2022-08-29", "close": 5.6, "volume": 34538.0}, {"date": "2022-08-30", "close": 5.46, "volume": 16823.0}, {"date": "2022-08-31", "close": 5.92, "volume": 41849.0}, {"date": "2022-09-01", "close": 6.04, "volume": 8260.0}, {"date": "2022-09-02", "close": 5.86, "volume": 14054.0}, {"date": "2022-09-06", "close": 5.74, "volume": 42145.0}, {"date": "2022-09-07", "close": 5.7, "volume": 19292.0}, {"date": "2022-09-08", "close": 5.9, "volume": 28852.0}, {"date": "2022-09-09", "close": 6.08, "volume": 25034.0}, {"date": "2022-09-12", "close": 6.5, "volume": 48192.0}, {"date": "2022-09-13", "close": 6.2, "volume": 47777.0}, {"date": "2022-09-14", "close": 6.48, "volume": 31110.0}, {"date": "2022-09-15", "close": 6.38, "volume": 23671.0}, {"date": "2022-09-16", "close": 6.5, "volume": 82913.0}, {"date": "2022-09-19", "close": 6.22, "volume": 13697.0}, {"date": "2022-09-20", "close": 6.02, "volume": 22471.0}, {"date": "2022-09-21", "close": 5.92, "volume": 53737.0}, {"date": "2022-09-22", "close": 5.9, "volume": 51805.0}, {"date": "2022-09-23", "close": 5.6, "volume": 51655.0}, {"date": "2022-09-26", "close": 5.58, "volume": 22422.0}, {"date": "2022-09-27", "close": 5.46, "volume": 21044.0}, {"date": "2022-09-28", "close": 5.46, "volume": 26629.0}, {"date": "2022-09-29", "close": 5.18, "volume": 22206.0}, {"date": "2022-09-30", "close": 5.09, "volume": 47370.0}, {"date": "2022-10-03", "close": 5.46, "volume": 106972.0}, {"date": "2022-10-04", "close": 5.58, "volume": 21102.0}, {"date": "2022-10-05", "close": 5.96, "volume": 40594.0}, {"date": "2022-10-06", "close": 5.98, "volume": 29681.0}, {"date": "2022-10-07", "close": 6.22, "volume": 38738.0}, {"date": "2022-10-10", "close": 6.52, "volume": 55186.0}, {"date": "2022-10-11", "close": 6.62, "volume": 28000.0}, {"date": "2022-10-12", "close": 6.46, "volume": 23696.0}, {"date": "2022-10-13", "close": 6.5, "volume": 26306.0}, {"date": "2022-10-14", "close": 6.22, "volume": 20644.0}, {"date": "2022-10-17", "close": 6.36, "volume": 10908.0}, {"date": "2022-10-18", "close": 6.4, "volume": 20339.0}, {"date": "2022-10-19", "close": 6.32, "volume": 10610.0}, {"date": "2022-10-20", "close": 6.24, "volume": 22210.0}, {"date": "2022-10-21", "close": 6.34, "volume": 16344.0}, {"date": "2022-10-24", "close": 6.0, "volume": 28790.0}, {"date": "2022-10-25", "close": 6.0, "volume": 29312.0}, {"date": "2022-10-26", "close": 6.1, "volume": 40516.0}, {"date": "2022-10-27", "close": 5.92, "volume": 32038.0}, {"date": "2022-10-28", "close": 5.78, "volume": 39159.0}, {"date": "2022-10-31", "close": 5.82, "volume": 24217.0}, {"date": "2022-11-01", "close": 6.0, "volume": 35915.0}, {"date": "2022-11-02", "close": 5.76, "volume": 29559.0}, {"date": "2022-11-03", "close": 5.98, "volume": 40376.0}, {"date": "2022-11-04", "close": 6.02, "volume": 38191.0}, {"date": "2022-11-07", "close": 6.0, "volume": 25647.0}, {"date": "2022-11-08", "close": 5.88, "volume": 16018.0}, {"date": "2022-11-09", "close": 5.64, "volume": 19726.0}, {"date": "2022-11-10", "close": 6.06, "volume": 33074.0}, {"date": "2022-11-11", "close": 6.34, "volume": 25112.0}, {"date": "2022-11-14", "close": 6.26, "volume": 42105.0}, {"date": "2022-11-15", "close": 6.54, "volume": 68927.0}, {"date": "2022-11-16", "close": 6.46, "volume": 18301.0}, {"date": "2022-11-17", "close": 6.16, "volume": 31962.0}, {"date": "2022-11-18", "close": 6.18, "volume": 41974.0}, {"date": "2022-11-21", "close": 6.52, "volume": 66319.0}, {"date": "2022-11-22", "close": 6.5, "volume": 34247.0}, {"date": "2022-11-23", "close": 6.68, "volume": 41917.0}, {"date": "2022-11-25", "close": 6.66, "volume": 28362.0}, {"date": "2022-11-28", "close": 6.42, "volume": 44085.0}, {"date": "2022-11-29", "close": 6.4, "volume": 14989.0}, {"date": "2022-11-30", "close": 7.4, "volume": 137440.0}, {"date": "2022-12-01", "close": 7.38, "volume": 47458.0}, {"date": "2022-12-02", "close": 7.34, "volume": 64472.0}, {"date": "2022-12-05", "close": 7.22, "volume": 137976.0}, {"date": "2022-12-06", "close": 6.8, "volume": 83419.0}, {"date": "2022-12-07", "close": 6.38, "volume": 66789.0}, {"date": "2022-12-08", "close": 6.42, "volume": 37950.0}, {"date": "2022-12-09", "close": 6.24, "volume": 52873.0}, {"date": "2022-12-12", "close": 6.46, "volume": 63808.0}, {"date": "2022-12-13", "close": 6.66, "volume": 67827.0}, {"date": "2022-12-14", "close": 6.6, "volume": 50123.0}, {"date": "2022-12-15", "close": 6.26, "volume": 101475.0}, {"date": "2022-12-16", "close": 6.04, "volume": 632819.0}, {"date": "2022-12-19", "close": 6.08, "volume": 68552.0}, {"date": "2022-12-20", "close": 5.94, "volume": 30919.0}, {"date": "2022-12-21", "close": 6.14, "volume": 39035.0}, {"date": "2022-12-22", "close": 6.18, "volume": 24015.0}, {"date": "2022-12-23", "close": 5.96, "volume": 24571.0}, {"date": "2022-12-27", "close": 5.9, "volume": 25962.0}, {"date": "2022-12-28", "close": 5.72, "volume": 98168.0}, {"date": "2022-12-29", "close": 5.72, "volume": 88577.0}, {"date": "2022-12-30", "close": 5.82, "volume": 86855.0}, {"date": "2023-01-03", "close": 5.88, "volume": 35467.0}, {"date": "2023-01-04", "close": 5.96, "volume": 47838.0}, {"date": "2023-01-05", "close": 5.9, "volume": 34478.0}, {"date": "2023-01-06", "close": 5.88, "volume": 41075.0}, {"date": "2023-01-09", "close": 5.9, "volume": 75678.0}, {"date": "2023-01-10", "close": 6.0, "volume": 53950.0}, {"date": "2023-01-11", "close": 6.1, "volume": 61825.0}, {"date": "2023-01-12", "close": 6.28, "volume": 227882.0}, {"date": "2023-01-13", "close": 6.56, "volume": 31727.0}, {"date": "2023-01-17", "close": 6.58, "volume": 24775.0}, {"date": "2023-01-18", "close": 6.54, "volume": 49562.0}, {"date": "2023-01-19", "close": 6.46, "volume": 20607.0}, {"date": "2023-01-20", "close": 6.38, "volume": 13310.0}, {"date": "2023-01-23", "close": 6.5, "volume": 28741.0}, {"date": "2023-01-24", "close": 6.6, "volume": 31662.0}, {"date": "2023-01-25", "close": 6.64, "volume": 29750.0}, {"date": "2023-01-26", "close": 6.68, "volume": 38940.0}, {"date": "2023-01-27", "close": 6.66, "volume": 22642.0}, {"date": "2023-01-30", "close": 6.62, "volume": 20535.0}, {"date": "2023-01-31", "close": 6.6, "volume": 53437.0}, {"date": "2023-02-01", "close": 7.18, "volume": 294086.0}, {"date": "2023-02-02", "close": 7.28, "volume": 39987.0}, {"date": "2023-02-03", "close": 7.32, "volume": 47187.0}, {"date": "2023-02-06", "close": 7.92, "volume": 199947.0}, {"date": "2023-02-07", "close": 8.22, "volume": 71472.0}, {"date": "2023-02-08", "close": 8.36, "volume": 165279.0}, {"date": "2023-02-09", "close": 8.04, "volume": 127810.0}, {"date": "2023-02-10", "close": 7.38, "volume": 176240.0}, {"date": "2023-02-13", "close": 7.24, "volume": 71383.0}, {"date": "2023-02-14", "close": 7.14, "volume": 40067.0}, {"date": "2023-02-15", "close": 6.94, "volume": 60293.0}, {"date": "2023-02-16", "close": 7.16, "volume": 42052.0}, {"date": "2023-02-17", "close": 6.6, "volume": 126859.0}, {"date": "2023-02-21", "close": 6.5, "volume": 36832.0}, {"date": "2023-02-22", "close": 6.54, "volume": 18220.0}, {"date": "2023-02-23", "close": 6.6, "volume": 39559.0}, {"date": "2023-02-24", "close": 6.44, "volume": 23088.0}, {"date": "2023-02-27", "close": 6.4, "volume": 52466.0}, {"date": "2023-02-28", "close": 6.6, "volume": 41189.0}, {"date": "2023-03-01", "close": 6.46, "volume": 31633.0}, {"date": "2023-03-02", "close": 6.34, "volume": 13422.0}, {"date": "2023-03-03", "close": 6.36, "volume": 40719.0}, {"date": "2023-03-06", "close": 6.44, "volume": 38548.0}, {"date": "2023-03-07", "close": 6.06, "volume": 62482.0}, {"date": "2023-03-08", "close": 7.5, "volume": 495306.0}, {"date": "2023-03-09", "close": 7.0, "volume": 250602.0}, {"date": "2023-03-10", "close": 6.7, "volume": 144326.0}, {"date": "2023-03-13", "close": 6.52, "volume": 158661.0}, {"date": "2023-03-14", "close": 6.46, "volume": 88154.0}, {"date": "2023-03-15", "close": 6.24, "volume": 57874.0}, {"date": "2023-03-16", "close": 6.3, "volume": 83865.0}, {"date": "2023-03-17", "close": 6.2, "volume": 46959.0}, {"date": "2023-03-20", "close": 6.32, "volume": 48906.0}, {"date": "2023-03-21", "close": 6.16, "volume": 37613.0}, {"date": "2023-03-22", "close": 6.4, "volume": 74143.0}, {"date": "2023-03-23", "close": 6.3, "volume": 27593.0}, {"date": "2023-03-24", "close": 6.18, "volume": 57998.0}, {"date": "2023-03-27", "close": 6.29, "volume": 28247.0}, {"date": "2023-03-28", "close": 6.24, "volume": 65138.0}, {"date": "2023-03-29", "close": 6.3, "volume": 14018.0}, {"date": "2023-03-30", "close": 6.36, "volume": 30270.0}, {"date": "2023-03-31", "close": 6.58, "volume": 41696.0}, {"date": "2023-04-03", "close": 6.74, "volume": 41635.0}, {"date": "2023-04-04", "close": 6.58, "volume": 48693.0}, {"date": "2023-04-05", "close": 6.59, "volume": 15621.0}, {"date": "2023-04-06", "close": 6.68, "volume": 37255.0}, {"date": "2023-04-10", "close": 6.8, "volume": 39386.0}, {"date": "2023-04-11", "close": 7.04, "volume": 62881.0}, {"date": "2023-04-12", "close": 6.78, "volume": 56620.0}, {"date": "2023-04-13", "close": 6.64, "volume": 32097.0}, {"date": "2023-04-14", "close": 6.88, "volume": 30270.0}, {"date": "2023-04-17", "close": 6.86, "volume": 27151.0}, {"date": "2023-04-18", "close": 6.76, "volume": 43411.0}, {"date": "2023-04-19", "close": 6.72, "volume": 23925.0}, {"date": "2023-04-20", "close": 6.72, "volume": null}, {"date": "2023-04-21", "close": 6.72, "volume": null}, {"date": "2023-04-24", "close": 6.72, "volume": null}, {"date": "2023-04-25", "close": 6.72, "volume": null}, {"date": "2023-04-26", "close": 6.1, "volume": 217510.0}, {"date": "2023-04-27", "close": 6.1, "volume": 75408.0}, {"date": "2023-04-28", "close": 5.9, "volume": 121050.0}, {"date": "2023-05-01", "close": 5.99, "volume": 92883.0}, {"date": "2023-05-02", "close": 6.11, "volume": 98282.0}, {"date": "2023-05-03", "close": 6.6, "volume": 123121.0}, {"date": "2023-05-04", "close": 6.64, "volume": 60269.0}, {"date": "2023-05-05", "close": 6.72, "volume": 23744.0}, {"date": "2023-05-08", "close": 6.82, "volume": 81221.0}, {"date": "2023-05-09", "close": 7.32, "volume": 126487.0}, {"date": "2023-05-10", "close": 7.56, "volume": 57308.0}, {"date": "2023-05-11", "close": 7.32, "volume": 67563.0}, {"date": "2023-05-12", "close": 7.28, "volume": 13456.0}, {"date": "2023-05-15", "close": 7.4, "volume": 28997.0}, {"date": "2023-05-16", "close": 7.64, "volume": 52110.0}, {"date": "2023-05-17", "close": 7.64, "volume": 41489.0}, {"date": "2023-05-18", "close": 7.66, "volume": 50168.0}, {"date": "2023-05-19", "close": 7.58, "volume": 24141.0}, {"date": "2023-05-22", "close": 7.6, "volume": 27577.0}, {"date": "2023-05-23", "close": 7.34, "volume": 52816.0}, {"date": "2023-05-24", "close": 6.98, "volume": 41905.0}, {"date": "2023-05-25", "close": 6.9, "volume": 34663.0}, {"date": "2023-05-26", "close": 7.26, "volume": 49956.0}, {"date": "2023-05-30", "close": 6.96, "volume": 58929.0}, {"date": "2023-05-31", "close": 6.76, "volume": 89149.0}, {"date": "2023-06-01", "close": 7.04, "volume": 84790.0}, {"date": "2023-06-02", "close": 7.26, "volume": 32694.0}, {"date": "2023-06-05", "close": 7.32, "volume": 61370.0}, {"date": "2023-06-06", "close": 7.2, "volume": 61116.0}, {"date": "2023-06-07", "close": 7.18, "volume": 28004.0}, {"date": "2023-06-08", "close": 7.04, "volume": 67152.0}, {"date": "2023-06-09", "close": 7.08, "volume": 27645.0}, {"date": "2023-06-12", "close": 7.18, "volume": 33642.0}, {"date": "2023-06-13", "close": 7.18, "volume": 53840.0}, {"date": "2023-06-14", "close": 7.38, "volume": 47029.0}, {"date": "2023-06-15", "close": 7.36, "volume": 54786.0}, {"date": "2023-06-16", "close": 7.98, "volume": 192372.0}, {"date": "2023-06-20", "close": 8.6, "volume": 232543.0}, {"date": "2023-06-21", "close": 8.88, "volume": 148045.0}, {"date": "2023-06-22", "close": 8.4, "volume": 82376.0}, {"date": "2023-06-23", "close": 8.06, "volume": 160936.0}, {"date": "2023-06-26", "close": 7.68, "volume": 142070.0}, {"date": "2023-06-27", "close": 7.36, "volume": 162602.0}, {"date": "2023-06-28", "close": 7.52, "volume": 133464.0}, {"date": "2023-06-29", "close": 7.8, "volume": 99753.0}, {"date": "2023-06-30", "close": 7.82, "volume": 61703.0}, {"date": "2023-07-03", "close": 7.97, "volume": 41899.0}, {"date": "2023-07-05", "close": 7.82, "volume": 67062.0}, {"date": "2023-07-06", "close": 7.7, "volume": 100809.0}, {"date": "2023-07-07", "close": 7.82, "volume": 82607.0}, {"date": "2023-07-10", "close": 7.68, "volume": 81297.0}, {"date": "2023-07-11", "close": 8.17, "volume": 172136.0}, {"date": "2023-07-12", "close": 8.68, "volume": 132716.0}, {"date": "2023-07-13", "close": 9.32, "volume": 222781.0}, {"date": "2023-07-14", "close": 9.59, "volume": 169755.0}, {"date": "2023-07-17", "close": 9.58, "volume": 333899.0}, {"date": "2023-07-18", "close": 9.6, "volume": 147255.0}, {"date": "2023-07-19", "close": 9.5, "volume": 198759.0}, {"date": "2023-07-20", "close": 9.42, "volume": 104371.0}, {"date": "2023-07-21", "close": 9.66, "volume": 142767.0}, {"date": "2023-07-24", "close": 8.86, "volume": 335184.0}, {"date": "2023-07-25", "close": 7.96, "volume": 347668.0}, {"date": "2023-07-26", "close": 8.3, "volume": 166867.0}, {"date": "2023-07-27", "close": 8.3, "volume": 164528.0}, {"date": "2023-07-28", "close": 8.0, "volume": 244666.0}, {"date": "2023-07-31", "close": 8.0, "volume": 347842.0}, {"date": "2023-08-01", "close": 7.98, "volume": 555606.0}, {"date": "2023-08-02", "close": 7.98, "volume": null}, {"date": "2023-08-03", "close": 7.98, "volume": null}, {"date": "2023-08-04", "close": 3.28, "volume": 3655954.0}, {"date": "2023-08-07", "close": 2.82, "volume": 1008104.0}, {"date": "2023-08-08", "close": 2.74, "volume": 395576.0}, {"date": "2023-08-09", "close": 2.46, "volume": 646453.0}, {"date": "2023-08-10", "close": 2.5, "volume": 284136.0}, {"date": "2023-08-11", "close": 2.5, "volume": 364728.0}, {"date": "2023-08-14", "close": 2.5, "volume": 187125.0}, {"date": "2023-08-15", "close": 2.54, "volume": 171894.0}, {"date": "2023-08-16", "close": 2.6, "volume": 258182.0}, {"date": "2023-08-17", "close": 2.46, "volume": 238214.0}, {"date": "2023-08-18", "close": 2.52, "volume": 302297.0}, {"date": "2023-08-21", "close": 2.72, "volume": 377975.0}, {"date": "2023-08-22", "close": 2.96, "volume": 777890.0}, {"date": "2023-08-23", "close": 3.24, "volume": 800574.0}, {"date": "2023-08-24", "close": 3.28, "volume": 274114.0}, {"date": "2023-08-25", "close": 3.0, "volume": 212032.0}, {"date": "2023-08-28", "close": 3.06, "volume": 139302.0}, {"date": "2023-08-29", "close": 2.96, "volume": 132997.0}, {"date": "2023-08-30", "close": 2.86, "volume": 219812.0}, {"date": "2023-08-31", "close": 3.22, "volume": 388234.0}, {"date": "2023-09-01", "close": 2.98, "volume": 112617.0}, {"date": "2023-09-05", "close": 3.0, "volume": 79966.0}, {"date": "2023-09-06", "close": 3.0, "volume": 50862.0}, {"date": "2023-09-07", "close": 2.97, "volume": 22204.0}, {"date": "2023-09-08", "close": 3.03, "volume": 78461.0}, {"date": "2023-09-11", "close": 3.1, "volume": 106773.0}, {"date": "2023-09-12", "close": 3.1, "volume": 132407.0}, {"date": "2023-09-13", "close": 2.9, "volume": 125255.0}, {"date": "2023-09-14", "close": 2.98, "volume": 66008.0}, {"date": "2023-09-15", "close": 2.84, "volume": 63558.0}, {"date": "2023-09-18", "close": 2.84, "volume": 81524.0}, {"date": "2023-09-19", "close": 2.7, "volume": 41288.0}, {"date": "2023-09-20", "close": 2.62, "volume": 41573.0}, {"date": "2023-09-21", "close": 2.53, "volume": 134315.0}, {"date": "2023-09-22", "close": 2.48, "volume": 48112.0}, {"date": "2023-09-25", "close": 2.44, "volume": 97796.0}, {"date": "2023-09-26", "close": 2.46, "volume": 86782.0}, {"date": "2023-09-27", "close": 2.46, "volume": 92036.0}, {"date": "2023-09-28", "close": 2.5, "volume": 72103.0}, {"date": "2023-09-29", "close": 2.46, "volume": 20247.0}, {"date": "2023-10-02", "close": 2.38, "volume": 58563.0}, {"date": "2023-10-03", "close": 2.4, "volume": 30685.0}, {"date": "2023-10-04", "close": 2.36, "volume": 33146.0}, {"date": "2023-10-05", "close": 2.4, "volume": 41999.0}, {"date": "2023-10-06", "close": 2.36, "volume": 52274.0}, {"date": "2023-10-09", "close": 2.4, "volume": 19352.0}, {"date": "2023-10-10", "close": 2.42, "volume": 22723.0}, {"date": "2023-10-11", "close": 2.52, "volume": 28328.0}, {"date": "2023-10-12", "close": 2.38, "volume": 24674.0}, {"date": "2023-10-13", "close": 2.46, "volume": 47239.0}, {"date": "2023-10-16", "close": 2.48, "volume": 49418.0}, {"date": "2023-10-17", "close": 2.38, "volume": 35251.0}, {"date": "2023-10-18", "close": 2.34, "volume": 18243.0}, {"date": "2023-10-19", "close": 2.38, "volume": 34539.0}, {"date": "2023-10-20", "close": 2.3, "volume": 25643.0}, {"date": "2023-10-23", "close": 2.48, "volume": 42449.0}, {"date": "2023-10-24", "close": 2.42, "volume": 41808.0}, {"date": "2023-10-25", "close": 2.46, "volume": 53666.0}, {"date": "2023-10-26", "close": 2.34, "volume": 16693.0}, {"date": "2023-10-27", "close": 2.34, "volume": 33928.0}, {"date": "2023-10-30", "close": 2.48, "volume": 60434.0}, {"date": "2023-10-31", "close": 2.44, "volume": 28863.0}, {"date": "2023-11-01", "close": 2.38, "volume": 22554.0}, {"date": "2023-11-02", "close": 2.54, "volume": 210926.0}, {"date": "2023-11-03", "close": 2.58, "volume": 192547.0}, {"date": "2023-11-06", "close": 2.67, "volume": 113931.0}, {"date": "2023-11-07", "close": 2.66, "volume": 70002.0}, {"date": "2023-11-08", "close": 2.6, "volume": 21528.0}, {"date": "2023-11-09", "close": 2.4, "volume": 17237.0}, {"date": "2023-11-10", "close": 2.46, "volume": 32567.0}, {"date": "2023-11-13", "close": 2.56, "volume": 32270.0}, {"date": "2023-11-14", "close": 2.44, "volume": 35209.0}, {"date": "2023-11-15", "close": 2.58, "volume": 22586.0}, {"date": "2023-11-16", "close": 2.52, "volume": 41525.0}, {"date": "2023-11-17", "close": 2.36, "volume": 94914.0}, {"date": "2023-11-20", "close": 2.32, "volume": 46874.0}, {"date": "2023-11-21", "close": 2.42, "volume": 72218.0}, {"date": "2023-11-22", "close": 2.68, "volume": 132136.0}, {"date": "2023-11-24", "close": 2.66, "volume": 18468.0}, {"date": "2023-11-27", "close": 2.74, "volume": 38433.0}, {"date": "2023-11-28", "close": 2.78, "volume": 27119.0}, {"date": "2023-11-29", "close": 2.76, "volume": 28482.0}, {"date": "2023-11-30", "close": 2.72, "volume": 53221.0}, {"date": "2023-12-01", "close": 2.72, "volume": null}, {"date": "2023-12-04", "close": 2.72, "volume": null}, {"date": "2023-12-05", "close": 2.38, "volume": 737336.0}, {"date": "2023-12-06", "close": 2.18, "volume": 102352.0}, {"date": "2023-12-07", "close": 2.2, "volume": 75416.0}, {"date": "2023-12-08", "close": 2.04, "volume": 204802.0}, {"date": "2023-12-11", "close": 1.9998, "volume": 233564.0}, {"date": "2023-12-12", "close": 2.08, "volume": 172271.0}, {"date": "2023-12-13", "close": 2.08, "volume": 130750.0}, {"date": "2023-12-14", "close": 2.12, "volume": 139783.0}, {"date": "2023-12-15", "close": 2.14, "volume": 41500.0}, {"date": "2023-12-18", "close": 2.2, "volume": 56893.0}, {"date": "2023-12-19", "close": 2.12, "volume": 81745.0}, {"date": "2023-12-20", "close": 2.1, "volume": 47734.0}, {"date": "2023-12-21", "close": 2.22, "volume": 4016058.0}, {"date": "2023-12-22", "close": 2.16, "volume": 401572.0}, {"date": "2023-12-26", "close": 2.14, "volume": 207506.0}, {"date": "2023-12-27", "close": 2.18, "volume": 336754.0}, {"date": "2023-12-28", "close": 2.16, "volume": 245123.0}, {"date": "2023-12-29", "close": 2.2, "volume": 122433.0}, {"date": "2024-01-02", "close": 2.16, "volume": 91847.0}, {"date": "2024-01-03", "close": 2.08, "volume": 120723.0}, {"date": "2024-01-04", "close": 2.08, "volume": 67289.0}, {"date": "2024-01-05", "close": 2.1, "volume": 125151.0}, {"date": "2024-01-08", "close": 2.08, "volume": 58705.0}, {"date": "2024-01-09", "close": 2.08, "volume": 74298.0}, {"date": "2024-01-10", "close": 1.93, "volume": 106410.0}, {"date": "2024-01-11", "close": 1.88, "volume": 117019.0}, {"date": "2024-01-12", "close": 1.95, "volume": 107545.0}, {"date": "2024-01-16", "close": 1.83, "volume": 60376.0}, {"date": "2024-01-17", "close": 1.74, "volume": 94912.0}, {"date": "2024-01-18", "close": 1.72, "volume": 121553.0}, {"date": "2024-01-19", "close": 1.92, "volume": 1772752.0}, {"date": "2024-01-22", "close": 1.82, "volume": 345052.0}, {"date": "2024-01-23", "close": 1.8, "volume": 188290.0}, {"date": "2024-01-24", "close": 1.77, "volume": 105238.0}, {"date": "2024-01-25", "close": 1.79, "volume": 51101.0}, {"date": "2024-01-26", "close": 1.83, "volume": 39210.0}, {"date": "2024-01-29", "close": 1.865, "volume": 55613.0}, {"date": "2024-01-30", "close": 1.83, "volume": 30566.0}, {"date": "2024-01-31", "close": 1.76, "volume": 113288.0}, {"date": "2024-02-01", "close": 1.79, "volume": 31268.0}, {"date": "2024-02-02", "close": 1.77, "volume": 49156.0}, {"date": "2024-02-05", "close": 1.8, "volume": 90466.0}, {"date": "2024-02-06", "close": 1.81, "volume": 52504.0}, {"date": "2024-02-07", "close": 1.79, "volume": 45474.0}, {"date": "2024-02-08", "close": 1.8, "volume": 51882.0}, {"date": "2024-02-09", "close": 1.82, "volume": 52241.0}, {"date": "2024-02-12", "close": 1.8927, "volume": 33007.0}, {"date": "2024-02-13", "close": 1.85, "volume": 50007.0}, {"date": "2024-02-14", "close": 1.93, "volume": 262654.0}, {"date": "2024-02-15", "close": 2.045, "volume": 160147.0}, {"date": "2024-02-16", "close": 2.02, "volume": 70493.0}, {"date": "2024-02-20", "close": 2.01, "volume": 62778.0}, {"date": "2024-02-21", "close": 2.03, "volume": 29297.0}, {"date": "2024-02-22", "close": 2.06, "volume": 100026.0}, {"date": "2024-02-23", "close": 2.09, "volume": 182010.0}, {"date": "2024-02-26", "close": 2.048, "volume": 82237.0}, {"date": "2024-02-27", "close": 2.07, "volume": 96651.0}, {"date": "2024-02-28", "close": 2.09, "volume": 76986.0}, {"date": "2024-02-29", "close": 1.97, "volume": 115195.0}, {"date": "2024-03-01", "close": 2.04, "volume": 53674.0}, {"date": "2024-03-04", "close": 2.05, "volume": 82184.0}, {"date": "2024-03-05", "close": 2.06, "volume": 138184.0}, {"date": "2024-03-06", "close": 2.1015, "volume": 40567.0}, {"date": "2024-03-07", "close": 2.2, "volume": 186654.0}, {"date": "2024-03-08", "close": 2.15, "volume": 49144.0}, {"date": "2024-03-11", "close": 2.66, "volume": 14798740.0}, {"date": "2024-03-12", "close": 2.66, "volume": 1093424.0}, {"date": "2024-03-13", "close": 2.44, "volume": 669249.0}, {"date": "2024-03-14", "close": 2.44, "volume": 260616.0}, {"date": "2024-03-15", "close": 2.43, "volume": 346564.0}, {"date": "2024-03-18", "close": 2.31, "volume": 154634.0}, {"date": "2024-03-19", "close": 2.29, "volume": 104738.0}, {"date": "2024-03-20", "close": 2.31, "volume": 123869.0}, {"date": "2024-03-21", "close": 2.26, "volume": 59926.0}, {"date": "2024-03-22", "close": 2.16, "volume": 177424.0}, {"date": "2024-03-25", "close": 2.2, "volume": 282299.0}, {"date": "2024-03-26", "close": 3.93, "volume": 69182350.0}, {"date": "2024-03-27", "close": 3.49, "volume": 5025574.0}, {"date": "2024-03-28", "close": 5.01, "volume": 14096470.0}, {"date": "2024-04-01", "close": 6.08, "volume": 16446940.0}, {"date": "2024-04-02", "close": 6.59, "volume": 3551959.0}, {"date": "2024-04-03", "close": 6.32, "volume": 1901573.0}, {"date": "2024-04-04", "close": 5.89, "volume": 1489253.0}, {"date": "2024-04-05", "close": 5.8, "volume": 1108937.0}, {"date": "2024-04-08", "close": 6.29, "volume": 1788599.0}, {"date": "2024-04-09", "close": 5.85, "volume": 727915.0}, {"date": "2024-04-10", "close": 5.8, "volume": 583428.0}, {"date": "2024-04-11", "close": 5.73, "volume": 394420.0}, {"date": "2024-04-12", "close": 5.37, "volume": 223731.0}, {"date": "2024-04-15", "close": 5.17, "volume": 290042.0}, {"date": "2024-04-16", "close": 4.69, "volume": 470001.0}, {"date": "2024-04-17", "close": 5.01, "volume": 501565.0}, {"date": "2024-04-18", "close": 5.11, "volume": 269152.0}, {"date": "2024-04-19", "close": 5.21, "volume": 229446.0}, {"date": "2024-04-22", "close": 5.53, "volume": 277737.0}, {"date": "2024-04-23", "close": 6.0, "volume": 630427.0}, {"date": "2024-04-24", "close": 6.22, "volume": 199269.0}, {"date": "2024-04-25", "close": 6.15, "volume": 239857.0}, {"date": "2024-04-26", "close": 6.24, "volume": 324769.0}, {"date": "2024-04-29", "close": 7.1, "volume": 695190.0}, {"date": "2024-04-30", "close": 6.6, "volume": 239884.0}, {"date": "2024-05-01", "close": 7.21, "volume": 256632.0}, {"date": "2024-05-02", "close": 7.29, "volume": 93577.0}, {"date": "2024-05-03", "close": 7.5, "volume": 283200.0}, {"date": "2024-05-06", "close": 8.01, "volume": 558359.0}, {"date": "2024-05-07", "close": 7.955, "volume": 337023.0}, {"date": "2024-05-08", "close": 7.59, "volume": 344326.0}, {"date": "2024-05-09", "close": 7.17, "volume": 282086.0}, {"date": "2024-05-10", "close": 7.36, "volume": 167947.0}, {"date": "2024-05-13", "close": 6.98, "volume": 202824.0}, {"date": "2024-05-14", "close": 7.2, "volume": 157096.0}, {"date": "2024-05-15", "close": 7.2, "volume": 76473.0}, {"date": "2024-05-16", "close": 7.02, "volume": 70407.0}, {"date": "2024-05-17", "close": 7.35, "volume": 182176.0}, {"date": "2024-05-20", "close": 7.31, "volume": 155541.0}, {"date": "2024-05-21", "close": 7.91, "volume": 260298.0}, {"date": "2024-05-22", "close": 7.89, "volume": 237552.0}, {"date": "2024-05-23", "close": 8.155, "volume": 276852.0}, {"date": "2024-05-24", "close": 8.17, "volume": 175119.0}, {"date": "2024-05-28", "close": 8.52, "volume": 295059.0}, {"date": "2024-05-29", "close": 8.02, "volume": 289279.0}, {"date": "2024-05-30", "close": 7.55, "volume": 375384.0}, {"date": "2024-05-31", "close": 7.44, "volume": 187602.0}, {"date": "2024-06-03", "close": 7.38, "volume": 95621.0}, {"date": "2024-06-04", "close": 7.58, "volume": 187543.0}, {"date": "2024-06-05", "close": 7.28, "volume": 95054.0}, {"date": "2024-06-06", "close": 6.82, "volume": 239346.0}, {"date": "2024-06-07", "close": 7.14, "volume": 139386.0}, {"date": "2024-06-10", "close": 7.18, "volume": 151061.0}, {"date": "2024-06-11", "close": 7.29, "volume": 100621.0}, {"date": "2024-06-12", "close": 7.18, "volume": 114682.0}, {"date": "2024-06-13", "close": 7.29, "volume": 39294.0}, {"date": "2024-06-14", "close": 7.28, "volume": 98618.0}, {"date": "2024-06-17", "close": 7.24, "volume": 65099.0}, {"date": "2024-06-18", "close": 7.49, "volume": 67709.0}, {"date": "2024-06-20", "close": 7.19, "volume": 120673.0}, {"date": "2024-06-21", "close": 7.01, "volume": 220839.0}, {"date": "2024-06-24", "close": 6.78, "volume": 168323.0}, {"date": "2024-06-25", "close": 6.74, "volume": 125993.0}, {"date": "2024-06-26", "close": 6.64, "volume": 151206.0}, {"date": "2024-06-27", "close": 6.85, "volume": 134437.0}, {"date": "2024-06-28", "close": 6.81, "volume": 174261.0}, {"date": "2024-07-01", "close": 6.78, "volume": 148396.0}, {"date": "2024-07-02", "close": 6.45, "volume": 240067.0}, {"date": "2024-07-03", "close": 6.805, "volume": 83234.0}, {"date": "2024-07-05", "close": 7.74, "volume": 205410.0}, {"date": "2024-07-08", "close": 7.73, "volume": 102195.0}, {"date": "2024-07-09", "close": 7.595, "volume": 290266.0}, {"date": "2024-07-10", "close": 7.43, "volume": 121079.0}, {"date": "2024-07-11", "close": 7.46, "volume": 160077.0}, {"date": "2024-07-12", "close": 8.05, "volume": 132390.0}, {"date": "2024-07-15", "close": 7.65, "volume": 139612.0}, {"date": "2024-07-16", "close": 7.67, "volume": 204908.0}, {"date": "2024-07-17", "close": 7.38, "volume": 182587.0}, {"date": "2024-07-18", "close": 7.1, "volume": 102442.0}, {"date": "2024-07-19", "close": 7.23, "volume": 387183.0}, {"date": "2024-07-22", "close": 7.55, "volume": 231282.0}, {"date": "2024-07-23", "close": 8.27, "volume": 881476.0}, {"date": "2024-07-24", "close": 7.95, "volume": 270445.0}, {"date": "2024-07-25", "close": 7.42, "volume": 273538.0}, {"date": "2024-07-26", "close": 7.4, "volume": 89252.0}, {"date": "2024-07-29", "close": 6.79, "volume": 215179.0}, {"date": "2024-07-30", "close": 6.47, "volume": 225495.0}, {"date": "2024-07-31", "close": 6.77, "volume": 149041.0}, {"date": "2024-08-01", "close": 6.29, "volume": 163430.0}, {"date": "2024-08-02", "close": 6.32, "volume": 92347.0}, {"date": "2024-08-05", "close": 5.84, "volume": 296360.0}, {"date": "2024-08-06", "close": 6.19, "volume": 220538.0}, {"date": "2024-08-07", "close": 5.88, "volume": 86483.0}, {"date": "2024-08-08", "close": 6.0, "volume": 116377.0}, {"date": "2024-08-09", "close": 6.17, "volume": 141302.0}, {"date": "2024-08-12", "close": 6.37, "volume": 144127.0}, {"date": "2024-08-13", "close": 6.31, "volume": 47521.0}, {"date": "2024-08-14", "close": 6.47, "volume": 146997.0}, {"date": "2024-08-15", "close": 6.4, "volume": 75981.0}, {"date": "2024-08-16", "close": 6.66, "volume": 156101.0}, {"date": "2024-08-19", "close": 6.69, "volume": 90102.0}, {"date": "2024-08-20", "close": 6.36, "volume": 199376.0}, {"date": "2024-08-21", "close": 6.51, "volume": 138192.0}, {"date": "2024-08-22", "close": 6.43, "volume": 74205.0}, {"date": "2024-08-23", "close": 6.56, "volume": 65066.0}, {"date": "2024-08-26", "close": 6.5, "volume": 29436.0}, {"date": "2024-08-27", "close": 6.36, "volume": 41595.0}, {"date": "2024-08-28", "close": 6.37, "volume": 46611.0}, {"date": "2024-08-29", "close": 6.47, "volume": 278189.0}, {"date": "2024-08-30", "close": 6.74, "volume": 111497.0}, {"date": "2024-09-03", "close": 6.95, "volume": 479844.0}, {"date": "2024-09-04", "close": 6.55, "volume": 105053.0}, {"date": "2024-09-05", "close": 6.41, "volume": 73025.0}, {"date": "2024-09-06", "close": 6.1, "volume": 81458.0}, {"date": "2024-09-09", "close": 6.14, "volume": 34457.0}, {"date": "2024-09-10", "close": 6.1, "volume": 118235.0}, {"date": "2024-09-11", "close": 6.18, "volume": 34878.0}, {"date": "2024-09-12", "close": 6.37, "volume": 76555.0}, {"date": "2024-09-13", "close": 6.22, "volume": 80815.0}, {"date": "2024-09-16", "close": 6.15, "volume": 78746.0}, {"date": "2024-09-17", "close": 6.1, "volume": 120357.0}, {"date": "2024-09-18", "close": 6.19, "volume": 39831.0}, {"date": "2024-09-19", "close": 6.41, "volume": 103416.0}, {"date": "2024-09-20", "close": 6.85, "volume": 96233.0}, {"date": "2024-09-23", "close": 6.74, "volume": 151543.0}, {"date": "2024-09-24", "close": 7.27, "volume": 190591.0}, {"date": "2024-09-25", "close": 6.98, "volume": 86243.0}, {"date": "2024-09-26", "close": 7.42, "volume": 129532.0}, {"date": "2024-09-27", "close": 7.6, "volume": 154852.0}, {"date": "2024-09-30", "close": 8.17, "volume": 440374.0}, {"date": "2024-10-01", "close": 8.27, "volume": 193505.0}, {"date": "2024-10-02", "close": 8.76, "volume": 357996.0}, {"date": "2024-10-03", "close": 9.55, "volume": 392644.0}, {"date": "2024-10-04", "close": 10.81, "volume": 439269.0}, {"date": "2024-10-07", "close": 9.99, "volume": 318304.0}, {"date": "2024-10-08", "close": 9.55, "volume": 245108.0}, {"date": "2024-10-09", "close": 9.19, "volume": 205026.0}, {"date": "2024-10-10", "close": 9.33, "volume": 89393.0}, {"date": "2024-10-11", "close": 10.08, "volume": 267775.0}, {"date": "2024-10-14", "close": 9.93, "volume": 142637.0}, {"date": "2024-10-15", "close": 9.62, "volume": 66816.0}, {"date": "2024-10-16", "close": 9.41, "volume": 104151.0}, {"date": "2024-10-17", "close": 9.93, "volume": 205843.0}, {"date": "2024-10-18", "close": 9.96, "volume": 147182.0}, {"date": "2024-10-21", "close": 9.65, "volume": 129460.0}, {"date": "2024-10-22", "close": 9.435, "volume": 94249.0}, {"date": "2024-10-23", "close": 9.37, "volume": 274914.0}, {"date": "2024-10-24", "close": 8.67, "volume": 225439.0}, {"date": "2024-10-25", "close": 8.58, "volume": 115091.0}, {"date": "2024-10-28", "close": 9.11, "volume": 137728.0}, {"date": "2024-10-29", "close": 9.06, "volume": 86823.0}, {"date": "2024-10-30", "close": 8.81, "volume": 98814.0}, {"date": "2024-10-31", "close": 8.38, "volume": 189834.0}, {"date": "2024-11-01", "close": 8.48, "volume": 274317.0}, {"date": "2024-11-04", "close": 8.34, "volume": 89618.0}, {"date": "2024-11-05", "close": 8.77, "volume": 65181.0}, {"date": "2024-11-06", "close": 8.73, "volume": 79867.0}, {"date": "2024-11-07", "close": 8.64, "volume": 201997.0}, {"date": "2024-11-08", "close": 9.18, "volume": 182852.0}, {"date": "2024-11-11", "close": 9.735, "volume": 146330.0}, {"date": "2024-11-12", "close": 9.95, "volume": 267064.0}, {"date": "2024-11-13", "close": 11.705, "volume": 813039.0}, {"date": "2024-11-14", "close": 11.32, "volume": 321275.0}, {"date": "2024-11-15", "close": 10.04, "volume": 304311.0}, {"date": "2024-11-18", "close": 10.635, "volume": 361293.0}, {"date": "2024-11-19", "close": 10.82, "volume": 173540.0}, {"date": "2024-11-20", "close": 10.33, "volume": 216315.0}, {"date": "2024-11-21", "close": 10.18, "volume": 231854.0}, {"date": "2024-11-22", "close": 10.11, "volume": 243444.0}, {"date": "2024-11-25", "close": 11.03, "volume": 228751.0}, {"date": "2024-11-26", "close": 11.05, "volume": 252608.0}, {"date": "2024-11-27", "close": 11.58, "volume": 119187.0}, {"date": "2024-11-29", "close": 11.69, "volume": 130299.0}, {"date": "2024-12-02", "close": 11.72, "volume": 257105.0}, {"date": "2024-12-03", "close": 11.95, "volume": 376109.0}, {"date": "2024-12-04", "close": 11.45, "volume": 287618.0}, {"date": "2024-12-05", "close": 11.0, "volume": 265722.0}, {"date": "2024-12-06", "close": 11.1, "volume": 317531.0}, {"date": "2024-12-09", "close": 10.84, "volume": 172060.0}, {"date": "2024-12-10", "close": 11.2, "volume": 234596.0}, {"date": "2024-12-11", "close": 10.43, "volume": 215183.0}, {"date": "2024-12-12", "close": 10.375, "volume": 201374.0}, {"date": "2024-12-13", "close": 11.76, "volume": 392231.0}, {"date": "2024-12-16", "close": 12.1, "volume": 339482.0}, {"date": "2024-12-17", "close": 12.51, "volume": 244402.0}, {"date": "2024-12-18", "close": 12.25, "volume": 863381.0}, {"date": "2024-12-19", "close": 16.76, "volume": 3986857.0}, {"date": "2024-12-20", "close": 14.63, "volume": 1930187.0}, {"date": "2024-12-23", "close": 17.23, "volume": 1176434.0}, {"date": "2024-12-24", "close": 17.02, "volume": 386309.0}, {"date": "2024-12-26", "close": 18.29, "volume": 646318.0}, {"date": "2024-12-27", "close": 17.53, "volume": 520708.0}, {"date": "2024-12-30", "close": 21.04, "volume": 1233339.0}, {"date": "2024-12-31", "close": 19.8, "volume": 462659.0}, {"date": "2025-01-02", "close": 20.61, "volume": 613510.0}, {"date": "2025-01-03", "close": 20.12, "volume": 295785.0}, {"date": "2025-01-06", "close": 18.96, "volume": 490752.0}, {"date": "2025-01-07", "close": 17.9, "volume": 841453.0}, {"date": "2025-01-08", "close": 17.18, "volume": 419461.0}, {"date": "2025-01-10", "close": 17.18, "volume": null}, {"date": "2025-01-13", "close": 17.18, "volume": null}, {"date": "2025-01-14", "close": 16.98, "volume": 1318823.0}, {"date": "2025-01-15", "close": 17.1, "volume": 716945.0}, {"date": "2025-01-16", "close": 16.67, "volume": 543737.0}, {"date": "2025-01-17", "close": 17.3, "volume": 535033.0}, {"date": "2025-01-21", "close": 18.04, "volume": 554754.0}, {"date": "2025-01-22", "close": 17.58, "volume": 361171.0}, {"date": "2025-01-23", "close": 18.02, "volume": 174339.0}, {"date": "2025-01-24", "close": 18.27, "volume": 167587.0}, {"date": "2025-01-27", "close": 17.88, "volume": 258980.0}, {"date": "2025-01-28", "close": 18.32, "volume": 241132.0}, {"date": "2025-01-29", "close": 19.55, "volume": 611127.0}, {"date": "2025-01-30", "close": 19.52, "volume": 295743.0}, {"date": "2025-01-31", "close": 20.14, "volume": 387586.0}, {"date": "2025-02-03", "close": 20.06, "volume": 300876.0}, {"date": "2025-02-04", "close": 20.4, "volume": 244397.0}, {"date": "2025-02-05", "close": 18.82, "volume": 394562.0}, {"date": "2025-02-06", "close": 18.69, "volume": 172306.0}, {"date": "2025-02-07", "close": 19.49, "volume": 335264.0}, {"date": "2025-02-10", "close": 18.68, "volume": 246637.0}, {"date": "2025-02-11", "close": 18.24, "volume": 147999.0}, {"date": "2025-02-12", "close": 18.54, "volume": 236092.0}, {"date": "2025-02-13", "close": 18.43, "volume": 160664.0}, {"date": "2025-02-14", "close": 17.9, "volume": 251639.0}, {"date": "2025-02-18", "close": 18.0, "volume": 172137.0}, {"date": "2025-02-19", "close": 17.42, "volume": 145438.0}, {"date": "2025-02-20", "close": 17.23, "volume": 154324.0}, {"date": "2025-02-21", "close": 16.37, "volume": 189429.0}, {"date": "2025-02-24", "close": 16.23, "volume": 177271.0}, {"date": "2025-02-25", "close": 16.05, "volume": 417623.0}, {"date": "2025-02-26", "close": 15.72, "volume": 287397.0}, {"date": "2025-02-27", "close": 15.54, "volume": 466197.0}, {"date": "2025-02-28", "close": 17.15, "volume": 460354.0}, {"date": "2025-03-03", "close": 15.41, "volume": 1139613.0}, {"date": "2025-03-04", "close": 14.71, "volume": 407157.0}, {"date": "2025-03-05", "close": 14.82, "volume": 291752.0}, {"date": "2025-03-06", "close": 13.68, "volume": 356335.0}, {"date": "2025-03-07", "close": 13.47, "volume": 498057.0}, {"date": "2025-03-10", "close": 13.07, "volume": 434716.0}, {"date": "2025-03-11", "close": 13.28, "volume": 487167.0}, {"date": "2025-03-12", "close": 13.45, "volume": 453933.0}, {"date": "2025-03-13", "close": 13.28, "volume": 298271.0}, {"date": "2025-03-14", "close": 13.55, "volume": 329449.0}, {"date": "2025-03-17", "close": 13.19, "volume": 210987.0}, {"date": "2025-03-18", "close": 13.16, "volume": 279400.0}, {"date": "2025-03-19", "close": 13.54, "volume": 297341.0}, {"date": "2025-03-20", "close": 13.675, "volume": 200738.0}, {"date": "2025-03-21", "close": 13.94, "volume": 270576.0}, {"date": "2025-03-24", "close": 14.39, "volume": 232837.0}, {"date": "2025-03-25", "close": 14.11, "volume": 187291.0}, {"date": "2025-03-26", "close": 13.85, "volume": 206106.0}, {"date": "2025-03-27", "close": 13.3, "volume": 254666.0}, {"date": "2025-03-28", "close": 12.11, "volume": 352363.0}, {"date": "2025-03-31", "close": 12.48, "volume": 309646.0}, {"date": "2025-04-01", "close": 11.9, "volume": 259575.0}, {"date": "2025-04-02", "close": 11.82, "volume": 167748.0}, {"date": "2025-04-03", "close": 11.6, "volume": 169313.0}, {"date": "2025-04-04", "close": 10.57, "volume": 356449.0}, {"date": "2025-04-07", "close": 10.4, "volume": 344088.0}, {"date": "2025-04-08", "close": 10.03, "volume": 281034.0}, {"date": "2025-04-09", "close": 11.08, "volume": 402748.0}, {"date": "2025-04-10", "close": 10.4, "volume": 145424.0}, {"date": "2025-04-11", "close": 10.14, "volume": 279038.0}, {"date": "2025-04-14", "close": 10.74, "volume": 149455.0}, {"date": "2025-04-15", "close": 10.77, "volume": 205645.0}, {"date": "2025-04-16", "close": 10.31, "volume": 77418.0}, {"date": "2025-04-17", "close": 10.72, "volume": 155756.0}, {"date": "2025-04-21", "close": 10.28, "volume": 247182.0}, {"date": "2025-04-22", "close": 10.86, "volume": 197358.0}, {"date": "2025-04-23", "close": 11.1, "volume": 174381.0}, {"date": "2025-04-24", "close": 11.86, "volume": 152400.0}, {"date": "2025-04-25", "close": 11.82, "volume": 124179.0}, {"date": "2025-04-28", "close": 11.415, "volume": 150171.0}, {"date": "2025-04-29", "close": 11.91, "volume": 136868.0}, {"date": "2025-04-30", "close": 11.4, "volume": 92909.0}, {"date": "2025-05-01", "close": 11.94, "volume": 188990.0}, {"date": "2025-05-02", "close": 12.05, "volume": 164736.0}, {"date": "2025-05-05", "close": 11.3, "volume": 195894.0}, {"date": "2025-05-06", "close": 10.88, "volume": 224983.0}, {"date": "2025-05-07", "close": 11.05, "volume": 124284.0}, {"date": "2025-05-08", "close": 11.41, "volume": 74424.0}, {"date": "2025-05-09", "close": 10.97, "volume": 162639.0}, {"date": "2025-05-12", "close": 11.35, "volume": 98439.0}, {"date": "2025-05-13", "close": 11.91, "volume": 215210.0}, {"date": "2025-05-14", "close": 11.54, "volume": 435891.0}, {"date": "2025-05-15", "close": 11.95, "volume": 257747.0}, {"date": "2025-05-16", "close": 11.72, "volume": 385694.0}, {"date": "2025-05-19", "close": 11.55, "volume": 218915.0}, {"date": "2025-05-20", "close": 11.54, "volume": 274614.0}, {"date": "2025-05-21", "close": 11.26, "volume": 528267.0}, {"date": "2025-05-22", "close": 10.83, "volume": 322612.0}, {"date": "2025-05-23", "close": 10.85, "volume": 106288.0}, {"date": "2025-05-27", "close": 10.97, "volume": 304548.0}, {"date": "2025-05-28", "close": 10.95, "volume": 151971.0}, {"date": "2025-05-29", "close": 10.68, "volume": 107497.0}, {"date": "2025-05-30", "close": 10.64, "volume": 176506.0}, {"date": "2025-06-02", "close": 10.38, "volume": 169324.0}, {"date": "2025-06-03", "close": 10.55, "volume": 124942.0}, {"date": "2025-06-04", "close": 11.46, "volume": 189480.0}, {"date": "2025-06-05", "close": 11.61, "volume": 179248.0}, {"date": "2025-06-06", "close": 11.79, "volume": 110772.0}, {"date": "2025-06-09", "close": 11.85, "volume": 248104.0}, {"date": "2025-06-10", "close": 12.71, "volume": 355069.0}, {"date": "2025-06-11", "close": 11.87, "volume": 262839.0}, {"date": "2025-06-12", "close": 12.16, "volume": 214686.0}, {"date": "2025-06-13", "close": 11.78, "volume": 123634.0}, {"date": "2025-06-16", "close": 12.3, "volume": 119003.0}, {"date": "2025-06-17", "close": 11.77, "volume": 147713.0}, {"date": "2025-06-18", "close": 11.69, "volume": 98466.0}, {"date": "2025-06-20", "close": 10.435, "volume": 437949.0}, {"date": "2025-06-23", "close": 10.16, "volume": 404124.0}, {"date": "2025-06-24", "close": 10.45, "volume": 149989.0}, {"date": "2025-06-25", "close": 10.55, "volume": 158245.0}, {"date": "2025-06-26", "close": 10.75, "volume": 78267.0}, {"date": "2025-06-27", "close": 10.92, "volume": 165213.0}, {"date": "2025-06-30", "close": 10.89, "volume": 114123.0}, {"date": "2025-07-01", "close": 12.12, "volume": 473357.0}, {"date": "2025-07-02", "close": 10.86, "volume": 384835.0}, {"date": "2025-07-03", "close": 10.68, "volume": 208906.0}, {"date": "2025-07-07", "close": 10.53, "volume": 202997.0}, {"date": "2025-07-08", "close": 10.45, "volume": 235489.0}, {"date": "2025-07-09", "close": 10.51, "volume": 174166.0}, {"date": "2025-07-10", "close": 11.02, "volume": 125460.0}, {"date": "2025-07-11", "close": 11.11, "volume": 242492.0}, {"date": "2025-07-14", "close": 11.17, "volume": 182073.0}, {"date": "2025-07-15", "close": 10.96, "volume": 72191.0}, {"date": "2025-07-16", "close": 11.35, "volume": 124242.0}, {"date": "2025-07-17", "close": 12.34, "volume": 499830.0}, {"date": "2025-07-18", "close": 15.62, "volume": 2032747.0}, {"date": "2025-07-21", "close": 14.65, "volume": 425928.0}, {"date": "2025-07-22", "close": 15.08, "volume": 188061.0}, {"date": "2025-07-23", "close": 16.09, "volume": 310280.0}, {"date": "2025-07-24", "close": 16.98, "volume": 345352.0}, {"date": "2025-07-25", "close": 16.36, "volume": 213377.0}, {"date": "2025-07-28", "close": 15.93, "volume": 178304.0}, {"date": "2025-07-29", "close": 15.94, "volume": 278768.0}, {"date": "2025-07-30", "close": 15.61, "volume": 173042.0}, {"date": "2025-07-31", "close": 15.26, "volume": 115918.0}, {"date": "2025-08-01", "close": 15.17, "volume": 166298.0}, {"date": "2025-08-04", "close": 15.43, "volume": 56817.0}, {"date": "2025-08-05", "close": 15.59, "volume": 93035.0}, {"date": "2025-08-06", "close": 15.66, "volume": 76237.0}, {"date": "2025-08-07", "close": 15.29, "volume": 177475.0}, {"date": "2025-08-08", "close": 15.03, "volume": 86792.0}, {"date": "2025-08-11", "close": 14.7, "volume": 109204.0}, {"date": "2025-08-12", "close": 14.85, "volume": 126256.0}, {"date": "2025-08-13", "close": 15.19, "volume": 87341.0}, {"date": "2025-08-14", "close": 15.86, "volume": 287213.0}, {"date": "2025-08-15", "close": 16.25, "volume": 226249.0}, {"date": "2025-08-18", "close": 15.93, "volume": 115872.0}, {"date": "2025-08-19", "close": 15.14, "volume": 193840.0}, {"date": "2025-08-20", "close": 15.01, "volume": 150004.0}, {"date": "2025-08-21", "close": 15.17, "volume": 110307.0}, {"date": "2025-08-22", "close": 15.81, "volume": 162295.0}, {"date": "2025-08-25", "close": 15.71, "volume": 112407.0}, {"date": "2025-08-26", "close": 16.0, "volume": 77355.0}, {"date": "2025-08-27", "close": 16.12, "volume": 181545.0}, {"date": "2025-08-28", "close": 15.95, "volume": 98230.0}, {"date": "2025-08-29", "close": 13.83, "volume": 457798.0}, {"date": "2025-09-02", "close": 13.12, "volume": 335001.0}, {"date": "2025-09-03", "close": 12.88, "volume": 366332.0}, {"date": "2025-09-04", "close": 13.52, "volume": 318343.0}, {"date": "2025-09-05", "close": 14.39, "volume": 379256.0}, {"date": "2025-09-08", "close": 14.55, "volume": 312478.0}, {"date": "2025-09-09", "close": 15.0, "volume": 296395.0}, {"date": "2025-09-10", "close": 15.56, "volume": 373657.0}, {"date": "2025-09-11", "close": 15.37, "volume": 165180.0}, {"date": "2025-09-12", "close": 14.82, "volume": 185726.0}, {"date": "2025-09-15", "close": 15.46, "volume": 163315.0}, {"date": "2025-09-16", "close": 15.6, "volume": 211251.0}, {"date": "2025-09-17", "close": 15.07, "volume": 182191.0}, {"date": "2025-09-18", "close": 15.75, "volume": 320292.0}, {"date": "2025-09-19", "close": 17.01, "volume": 1303828.0}, {"date": "2025-09-22", "close": 16.85, "volume": 328454.0}, {"date": "2025-09-23", "close": 16.31, "volume": 281182.0}, {"date": "2025-09-24", "close": 16.26, "volume": 172851.0}, {"date": "2025-09-25", "close": 16.31, "volume": 132181.0}, {"date": "2025-09-26", "close": 15.86, "volume": 124227.0}, {"date": "2025-09-29", "close": 16.02, "volume": 138274.0}, {"date": "2025-09-30", "close": 16.11, "volume": 185758.0}, {"date": "2025-10-01", "close": 16.27, "volume": 201560.0}, {"date": "2025-10-02", "close": 17.02, "volume": 199843.0}, {"date": "2025-10-03", "close": 18.41, "volume": 487493.0}, {"date": "2025-10-06", "close": 17.32, "volume": 314442.0}, {"date": "2025-10-07", "close": 18.09, "volume": 370886.0}, {"date": "2025-10-08", "close": 19.75, "volume": 693786.0}, {"date": "2025-10-09", "close": 19.53, "volume": 245659.0}, {"date": "2025-10-10", "close": 18.32, "volume": 262376.0}, {"date": "2025-10-13", "close": 18.14, "volume": 226693.0}, {"date": "2025-10-14", "close": 17.79, "volume": 255661.0}, {"date": "2025-10-15", "close": 17.95, "volume": 132025.0}, {"date": "2025-10-16", "close": 18.09, "volume": 156776.0}, {"date": "2025-10-17", "close": 17.07, "volume": 272808.0}, {"date": "2025-10-20", "close": 17.65, "volume": 201873.0}, {"date": "2025-10-21", "close": 18.37, "volume": 377332.0}, {"date": "2025-10-22", "close": 17.18, "volume": 212042.0}, {"date": "2025-10-23", "close": 17.1, "volume": 171241.0}, {"date": "2025-10-24", "close": 16.81, "volume": 136948.0}, {"date": "2025-10-27", "close": 16.71, "volume": 166279.0}, {"date": "2025-10-28", "close": 16.73, "volume": 92352.0}, {"date": "2025-10-29", "close": 16.36, "volume": 120757.0}, {"date": "2025-10-30", "close": 16.43, "volume": 83591.0}, {"date": "2025-10-31", "close": 16.66, "volume": 146220.0}, {"date": "2025-11-03", "close": 16.11, "volume": 281325.0}, {"date": "2025-11-04", "close": 15.59, "volume": 117894.0}, {"date": "2025-11-05", "close": 15.54, "volume": 135952.0}, {"date": "2025-11-06", "close": 14.93, "volume": 227971.0}, {"date": "2025-11-07", "close": 14.61, "volume": 268880.0}, {"date": "2025-11-10", "close": 15.21, "volume": 141531.0}, {"date": "2025-11-11", "close": 15.53, "volume": 180497.0}, {"date": "2025-11-12", "close": 15.7, "volume": 113642.0}, {"date": "2025-11-13", "close": 14.92, "volume": 207179.0}, {"date": "2025-11-14", "close": 14.77, "volume": 129964.0}, {"date": "2025-11-17", "close": 15.09, "volume": 142582.0}, {"date": "2025-11-18", "close": 14.89, "volume": 106323.0}, {"date": "2025-11-19", "close": 14.85, "volume": 76185.0}, {"date": "2025-11-20", "close": 14.32, "volume": 170848.0}, {"date": "2025-11-21", "close": 15.37, "volume": 200912.0}, {"date": "2025-11-24", "close": 15.62, "volume": 260229.0}, {"date": "2025-11-25", "close": 16.06, "volume": 213532.0}, {"date": "2025-11-26", "close": 17.37, "volume": 451941.0}, {"date": "2025-11-28", "close": 17.23, "volume": 191863.0}, {"date": "2025-12-01", "close": 17.0, "volume": 241184.0}, {"date": "2025-12-02", "close": 16.57, "volume": 202823.0}, {"date": "2025-12-03", "close": 16.93, "volume": 138602.0}, {"date": "2025-12-04", "close": 17.19, "volume": 212114.0}, {"date": "2025-12-05", "close": 17.87, "volume": 247878.0}, {"date": "2025-12-08", "close": 18.11, "volume": 181239.0}, {"date": "2025-12-09", "close": 18.76, "volume": 314561.0}, {"date": "2025-12-10", "close": 19.05, "volume": 294948.0}, {"date": "2025-12-11", "close": 18.4, "volume": 291797.0}, {"date": "2025-12-12", "close": 18.07, "volume": 259459.0}, {"date": "2025-12-15", "close": 17.71, "volume": 259321.0}, {"date": "2025-12-16", "close": 18.29, "volume": 164308.0}, {"date": "2025-12-17", "close": 18.7, "volume": 603154.0}, {"date": "2025-12-18", "close": 18.6, "volume": 158816.0}, {"date": "2025-12-19", "close": 19.48, "volume": 437173.0}, {"date": "2025-12-22", "close": 19.42, "volume": 149582.0}, {"date": "2025-12-23", "close": 19.19, "volume": 104441.0}, {"date": "2025-12-24", "close": 19.4, "volume": 36280.0}, {"date": "2025-12-26", "close": 19.5, "volume": 115443.0}, {"date": "2025-12-29", "close": 18.96, "volume": 145682.0}, {"date": "2025-12-30", "close": 18.58, "volume": 143448.0}, {"date": "2025-12-31", "close": 18.04, "volume": 246017.0}, {"date": "2026-01-02", "close": 18.16, "volume": 196491.0}, {"date": "2026-01-05", "close": 18.29, "volume": 149636.0}, {"date": "2026-01-06", "close": 18.57, "volume": 124826.0}, {"date": "2026-01-07", "close": 19.26, "volume": 181185.0}, {"date": "2026-01-08", "close": 19.87, "volume": 284631.0}, {"date": "2026-01-09", "close": 20.96, "volume": 312079.0}, {"date": "2026-01-12", "close": 18.67, "volume": 560170.0}, {"date": "2026-01-13", "close": 17.76, "volume": 417404.0}, {"date": "2026-01-14", "close": 17.64, "volume": 181017.0}, {"date": "2026-01-15", "close": 17.73, "volume": 181974.0}, {"date": "2026-01-16", "close": 17.45, "volume": 148251.0}, {"date": "2026-01-20", "close": 16.83, "volume": 326301.0}, {"date": "2026-01-21", "close": 17.36, "volume": 284732.0}, {"date": "2026-01-22", "close": 18.77, "volume": 203329.0}, {"date": "2026-01-23", "close": 18.38, "volume": 107966.0}, {"date": "2026-01-26", "close": 18.68, "volume": 92304.0}, {"date": "2026-01-27", "close": 19.17, "volume": 180685.0}, {"date": "2026-01-28", "close": 18.7, "volume": 119489.0}, {"date": "2026-01-29", "close": 17.96, "volume": 179875.0}, {"date": "2026-01-30", "close": 17.25, "volume": 242245.0}, {"date": "2026-02-02", "close": 17.19, "volume": 152492.0}, {"date": "2026-02-03", "close": 17.34, "volume": 129759.0}, {"date": "2026-02-04", "close": 16.99, "volume": 136810.0}, {"date": "2026-02-05", "close": 16.08, "volume": 292235.0}, {"date": "2026-02-06", "close": 15.95, "volume": 283979.0}, {"date": "2026-02-09", "close": 16.78, "volume": 217999.0}, {"date": "2026-02-10", "close": 17.99, "volume": 338082.0}, {"date": "2026-02-11", "close": 18.3, "volume": 214309.0}, {"date": "2026-02-12", "close": 16.89, "volume": 254164.0}, {"date": "2026-02-13", "close": 16.67, "volume": 144397.0}, {"date": "2026-02-17", "close": 16.85, "volume": 170965.0}, {"date": "2026-02-18", "close": 17.04, "volume": 183660.0}, {"date": "2026-02-19", "close": 16.91, "volume": 71966.0}, {"date": "2026-02-20", "close": 16.88, "volume": 168430.0}, {"date": "2026-02-23", "close": 16.68, "volume": 146750.0}, {"date": "2026-02-24", "close": 16.52, "volume": 165464.0}, {"date": "2026-02-25", "close": 16.91, "volume": 204105.0}, {"date": "2026-02-26", "close": 16.92, "volume": 206261.0}, {"date": "2026-02-27", "close": 15.85, "volume": 366710.0}, {"date": "2026-03-02", "close": 14.51, "volume": 592823.0}, {"date": "2026-03-03", "close": 14.55, "volume": 892871.0}, {"date": "2026-03-04", "close": 14.58, "volume": 332854.0}, {"date": "2026-03-05", "close": 15.68, "volume": 664809.0}, {"date": "2026-03-06", "close": 15.85, "volume": 296432.0}, {"date": "2026-03-09", "close": 15.43, "volume": 214931.0}, {"date": "2026-03-10", "close": 15.74, "volume": 258066.0}, {"date": "2026-03-11", "close": 15.63, "volume": 91606.0}, {"date": "2026-03-12", "close": 15.07, "volume": 130765.0}, {"date": "2026-03-13", "close": 14.55, "volume": 253767.0}, {"date": "2026-03-16", "close": 14.63, "volume": 144708.0}, {"date": "2026-03-17", "close": 14.53, "volume": 174594.0}, {"date": "2026-03-18", "close": 14.63, "volume": 311782.0}, {"date": "2026-03-19", "close": 14.78, "volume": 145364.0}, {"date": "2026-03-20", "close": 14.36, "volume": 259346.0}, {"date": "2026-03-23", "close": 14.02, "volume": 1235963.0}, {"date": "2026-03-24", "close": 14.32, "volume": 239667.0}, {"date": "2026-03-25", "close": 15.65, "volume": 318116.0}, {"date": "2026-03-26", "close": 14.86, "volume": 124708.0}, {"date": "2026-03-27", "close": 14.36, "volume": 177088.0}, {"date": "2026-03-30", "close": 14.37, "volume": 178684.0}, {"date": "2026-03-31", "close": 15.38, "volume": 209466.0}, {"date": "2026-04-01", "close": 15.8, "volume": 464869.0}, {"date": "2026-04-02", "close": 14.81, "volume": 173195.0}, {"date": "2026-04-06", "close": 14.87, "volume": 102773.0}, {"date": "2026-04-07", "close": 13.685, "volume": 447958.0}, {"date": "2026-04-08", "close": 13.92, "volume": 344969.0}, {"date": "2026-04-09", "close": 14.55, "volume": 344855.0}, {"date": "2026-04-10", "close": 15.0, "volume": 201462.0}, {"date": "2026-04-13", "close": 14.7, "volume": 300525.0}, {"date": "2026-04-14", "close": 14.61, "volume": 239232.0}, {"date": "2026-04-15", "close": 15.75, "volume": 315724.0}, {"date": "2026-04-16", "close": 16.09, "volume": 229513.0}, {"date": "2026-04-17", "close": 16.46, "volume": 164243.0}, {"date": "2026-04-20", "close": 16.61, "volume": 224118.0}, {"date": "2026-04-21", "close": 16.18, "volume": 164626.0}, {"date": "2026-04-22", "close": 15.74, "volume": 230359.0}, {"date": "2026-04-23", "close": 15.5, "volume": 292052.0}, {"date": "2026-04-24", "close": 15.51, "volume": 87771.0}, {"date": "2026-04-27", "close": 15.33, "volume": 105118.0}, {"date": "2026-04-28", "close": 15.22, "volume": 80611.0}, {"date": "2026-04-29", "close": 15.55, "volume": 152280.0}, {"date": "2026-04-30", "close": 15.67, "volume": 123122.0}, {"date": "2026-05-01", "close": 15.74, "volume": 147902.0}, {"date": "2026-05-04", "close": 16.0, "volume": 173260.0}, {"date": "2026-05-05", "close": 15.79, "volume": 83860.0}, {"date": "2026-05-06", "close": 15.81, "volume": 221145.0}, {"date": "2026-05-07", "close": 14.8, "volume": 201746.0}, {"date": "2026-05-08", "close": 14.74, "volume": 100789.0}, {"date": "2026-05-11", "close": 14.51, "volume": 139254.0}, {"date": "2026-05-12", "close": 14.44, "volume": 144672.0}, {"date": "2026-05-13", "close": 14.73, "volume": 159768.0}, {"date": "2026-05-14", "close": 15.08, "volume": 285650.0}, {"date": "2026-05-15", "close": 14.99, "volume": 162026.0}, {"date": "2026-05-18", "close": 14.64, "volume": 163879.0}, {"date": "2026-05-19", "close": 14.55, "volume": 140139.0}, {"date": "2026-05-20", "close": 14.52, "volume": 207817.0}, {"date": "2026-05-21", "close": 14.98, "volume": 144346.0}, {"date": "2026-05-22", "close": 15.2, "volume": 115563.0}, {"date": "2026-05-26", "close": 14.9, "volume": 122186.0}, {"date": "2026-05-27", "close": 14.66, "volume": 193880.0}, {"date": "2026-05-28", "close": 14.76, "volume": 231971.0}, {"date": "2026-05-29", "close": 15.4, "volume": 291321.0}, {"date": "2026-06-01", "close": 14.86, "volume": 153772.0}, {"date": "2026-06-02", "close": 14.52, "volume": 178636.0}, {"date": "2026-06-03", "close": 14.52, "volume": 108710.0}, {"date": "2026-06-04", "close": 14.93, "volume": 144258.0}, {"date": "2026-06-05", "close": 13.95, "volume": 260738.0}, {"date": "2026-06-08", "close": 13.8, "volume": 181580.0}, {"date": "2026-06-09", "close": 14.28, "volume": 173710.0}, {"date": "2026-06-10", "close": 13.8, "volume": 142264.0}, {"date": "2026-06-11", "close": 14.12, "volume": 104296.0}, {"date": "2026-06-12", "close": 13.93, "volume": 116369.0}, {"date": "2026-06-15", "close": 13.76, "volume": 123959.0}, {"date": "2026-06-16", "close": 13.75, "volume": 124880.0}, {"date": "2026-06-17", "close": 13.97, "volume": 151432.0}, {"date": "2026-06-18", "close": 14.37, "volume": 126036.0}, {"date": "2026-06-22", "close": 15.5, "volume": 400426.0}, {"date": "2026-06-23", "close": 15.38, "volume": 138898.0}, {"date": "2026-06-24", "close": 15.55, "volume": 151027.0}, {"date": "2026-06-25", "close": 14.5, "volume": 332866.0}, {"date": "2026-06-26", "close": 13.19, "volume": 421695.0}, {"date": "2026-06-29", "close": 13.61, "volume": 150825.0}, {"date": "2026-06-30", "close": 13.53, "volume": 114341.0}, {"date": "2026-07-01", "close": 14.09, "volume": 247718.0}, {"date": "2026-07-02", "close": 14.38, "volume": 191681.0}, {"date": "2026-07-06", "close": 14.33, "volume": 107124.0}, {"date": "2026-07-07", "close": 14.29, "volume": 211474.0}, {"date": "2026-07-08", "close": 14.8, "volume": 501166.0}, {"date": "2026-07-09", "close": 14.83, "volume": 223583.0}, {"date": "2026-07-10", "close": 15.44, "volume": 292520.0}, {"date": "2026-07-13", "close": 16.22, "volume": 342626.0}, {"date": "2026-07-14", "close": 16.74, "volume": 270605.0}, {"date": "2026-07-15", "close": 18.24, "volume": 488615.0}, {"date": "2026-07-16", "close": 17.86, "volume": 950706.0}, {"date": "2026-07-17", "close": 17.32, "volume": 399247.0}, {"date": "2026-07-20", "close": 16.63, "volume": 348893.0}, {"date": "2026-07-21", "close": 16.42, "volume": 203793.0}, {"date": "2026-07-22", "close": 16.3, "volume": 166094.0}, {"date": "2026-07-23", "close": 16.08, "volume": 103693.0}, {"date": "2026-07-24", "close": 15.31, "volume": 188306.0}, {"date": "2026-07-27", "close": 14.56, "volume": 325399.0}, {"date": "2026-07-28", "close": 14.45, "volume": 209621.0}, {"date": "2026-07-29", "close": 14.13, "volume": 251280.0}, {"date": "2026-07-30", "close": 14.55, "volume": 179421.0}, {"date": "2026-07-31", "close": 14.17, "volume": 159416.0}, {"date": "2026-08-03", "close": 14.47, "volume": 228636.0}, {"date": "2026-08-04", "close": 14.8, "volume": 119337.0}, {"date": "2026-08-05", "close": 14.96, "volume": 80710.0}, {"date": "2026-08-06", "close": 15.62, "volume": 206288.0}, {"date": "2026-08-07", "close": 15.94, "volume": 80929.0}, {"date": "2026-08-10", "close": 16.68, "volume": 295762.0}, {"date": "2026-08-11", "close": 16.92, "volume": 143669.0}, {"date": "2026-08-12", "close": 16.78, "volume": 211810.0}, {"date": "2026-08-13", "close": 16.49, "volume": 139838.0}, {"date": "2026-08-14", "close": 15.595, "volume": 164758.0}, {"date": "2026-08-17", "close": 17.02, "volume": 458403.0}, {"date": "2026-08-18", "close": 16.67, "volume": 182259.0}, {"date": "2026-08-19", "close": 17.13, "volume": 132455.0}, {"date": "2026-08-20", "close": 17.43, "volume": 273585.0}, {"date": "2026-08-21", "close": 17.0, "volume": 164748.0}, {"date": "2026-08-24", "close": 16.64, "volume": 177705.0}, {"date": "2026-08-25", "close": 17.19, "volume": 148038.0}, {"date": "2026-08-26", "close": 16.84, "volume": 108418.0}, {"date": "2026-08-27", "close": 18.18, "volume": 541634.0}, {"date": "2026-08-28", "close": 17.44, "volume": 234739.0}, {"date": "2026-08-31", "close": 16.76, "volume": 173728.0}, {"date": "2026-09-01", "close": 16.5, "volume": 169081.0}, {"date": "2026-09-02", "close": 17.29, "volume": 296627.0}, {"date": "2026-09-03", "close": 17.14, "volume": 86064.0}, {"date": "2026-09-04", "close": 17.32, "volume": 93499.0}, {"date": "2026-09-08", "close": 16.39, "volume": 151379.0}, {"date": "2026-09-09", "close": 16.14, "volume": 200021.0}, {"date": "2026-09-10", "close": 15.5, "volume": 182072.0}, {"date": "2026-09-11", "close": 15.48, "volume": 180174.0}, {"date": "2026-09-14", "close": 15.02, "volume": 173212.0}, {"date": "2026-09-15", "close": 14.74, "volume": 182540.0}, {"date": "2026-09-16", "close": 14.41, "volume": 243836.0}, {"date": "2026-09-17", "close": 14.87, "volume": 143677.0}, {"date": "2026-09-18", "close": 15.13, "volume": 215702.0}], "refreshing": true}