{"ticker": "PAMT", "overview": {"cik": "798287", "ticker": "PAMT", "name": "PAMT CORP", "industry": "Trucking (No Local)", "country": "United States", "sic": "4213", "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001683168-26-007021", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001437749-26-026560", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001683168-26-005979", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001437749-26-025703", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001683168-26-003755", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001683168-26-003754", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001683168-26-003753", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001683168-26-003752", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "FORM 10-Q", "accession": "0001437749-26-015938", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001437749-26-014889", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001437749-26-014498", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-03-27", "title": "FORM DEF 14A", "accession": "0001437749-26-010077", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-12", "title": "FORM 10-K", "accession": "0001437749-26-007960", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-19", "title": "FORM 8-K", "accession": "0001437749-26-004695", "price_sensitive": true}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001683168-26-000928", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-05", "title": "FORM 10-Q", "accession": "0001437749-25-033356", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-31", "title": "FORM 8-K", "accession": "0001437749-25-032541", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-09-15", "title": "Form SCHEDULE 13D/A", "accession": "0001683168-25-007002", "price_sensitive": false}, {"form": "4", "date": "2025-09-15", "title": "Insider transaction", "accession": "0001683168-25-007001", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-10", "title": "FORM 8-K", "accession": "0001683168-25-006833", "price_sensitive": true}, {"form": "3", "date": "2025-08-21", "title": "Initial insider holdings", "accession": "0001683168-25-006392", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-08", "title": "FORM 10-Q", "accession": "0001437749-25-025711", "price_sensitive": true}, {"form": "4", "date": "2025-08-05", "title": "Insider transaction", "accession": "0001683168-25-005675", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-04", "title": "CURRENT REPORT", "accession": "0001683168-25-005643", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-25", "title": "FORM 8-K", "accession": "0001437749-25-023534", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 31225740.0, "sell_n": 0, "sell_sum": 0, "net": 31225740.0, "insiders": 1, "first_date": "2026-09-03", "last_date": "2026-09-03"}, "metrics": {"ticker": "PAMT", "has_prices": true, "as_of": "2026-09-22", "last": 11.71, "prev_close": 11.55, "change": 0.16000000000000014, "change_pct": 0.013852813852813865, "session_volume": 19840.0, "vwap_5": 12.074498818560288, "vwap_20": 12.277709265599443, "vwap_60": 13.624231224956814, "vwap_250": 11.785222884980463, "high_52w": 17.56, "low_52w": 7.53, "avg_volume_20": 20358.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001683168-26-007021", "src": "INSIDERS", "ticker": "PAMT", "cik": "798287", "company": "PAMT CORP", "company_raw": "PAMT CORP", "who": "Matthew T. Moroun", "who_key": "MOROUN MATTHEW T", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31225740.0, "score": 72.9, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "PAMT lands a director's $31.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1030743/000168316826007021/0001683168-26-007021-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87340}, {"id": "13DG-0001683168-26-007022", "src": "13DG", "ticker": "PAMT", "cik": "798287", "company": "PAMT CORP", "company_raw": "PAMT CORP", "who": "Matthew T. Moroun", "who_key": "MOROUN MATTHEW T", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "MOROUN MATTHEW T moves to a 76.4% activist stake in PAMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1030743/0001683168-26-007022-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-03", "mins": 87340}], "recent_buys": [{"id": "0001683168-26-007021", "src": "INSIDERS", "ticker": "PAMT", "cik": "798287", "company": "PAMT CORP", "company_raw": "PAMT CORP", "who": "Matthew T. Moroun", "who_key": "MOROUN MATTHEW T", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31225740.0, "score": 72.9, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "PAMT lands a director's $31.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1030743/000168316826007021/0001683168-26-007021-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87340}], "institutional": [{"id": "13DG-0001683168-26-007022", "src": "13DG", "ticker": "PAMT", "cik": "798287", "company": "PAMT CORP", "company_raw": "PAMT CORP", "who": "Matthew T. Moroun", "who_key": "MOROUN MATTHEW T", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "MOROUN MATTHEW T moves to a 76.4% activist stake in PAMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1030743/0001683168-26-007022-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-03", "mins": 87340}], "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": "PAMT CORP - Common Stock", "new_value": "PAMT CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000798287", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000798287", "applied": 1, "detected_at": "2026-10-26T18:53:11.938706"}]}, "key_people": [{"who": "Matthew T. Moroun", "who_key": "MOROUN MATTHEW T", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 31225740.0, "sold": 0, "net": 31225740.0, "trades": 1, "top_score": 72.9, "lean": "buying", "history": [{"action": "BUY", "amount": 31225740.0, "date": "2026-09-03", "score": 72.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1030743/000168316826007021/0001683168-26-007021-index.htm"}], "latest": {"action": "BUY", "amount": 31225740.0, "date": "2026-09-03", "score": 72.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1030743/000168316826007021/0001683168-26-007021-index.htm"}}], "activity": [{"date": "2026-09-03", "net": 31225740.0}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001683168-26-007021", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001437749-26-026560", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001683168-26-005979", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001437749-26-025703", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001683168-26-003755", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001683168-26-003754", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001683168-26-003753", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001683168-26-003752", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "FORM 10-Q", "accession": "0001437749-26-015938", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001437749-26-014889", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001437749-26-014498", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-03-27", "title": "FORM DEF 14A", "accession": "0001437749-26-010077", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-12", "title": "FORM 10-K", "accession": "0001437749-26-007960", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-19", "title": "FORM 8-K", "accession": "0001437749-26-004695", "price_sensitive": true}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001683168-26-000928", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-05", "title": "FORM 10-Q", "accession": "0001437749-25-033356", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-31", "title": "FORM 8-K", "accession": "0001437749-25-032541", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-09-15", "title": "Form SCHEDULE 13D/A", "accession": "0001683168-25-007002", "price_sensitive": false}, {"form": "4", "date": "2025-09-15", "title": "Insider transaction", "accession": "0001683168-25-007001", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-10", "title": "FORM 8-K", "accession": "0001683168-25-006833", "price_sensitive": true}, {"form": "3", "date": "2025-08-21", "title": "Initial insider holdings", "accession": "0001683168-25-006392", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-08", "title": "FORM 10-Q", "accession": "0001437749-25-025711", "price_sensitive": true}, {"form": "4", "date": "2025-08-05", "title": "Insider transaction", "accession": "0001683168-25-005675", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-04", "title": "CURRENT REPORT", "accession": "0001683168-25-005643", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-25", "title": "FORM 8-K", "accession": "0001437749-25-023534", "price_sensitive": true}], "performance": {"ticker": "PAMT", "has_prices": true, "summary": {"n": 1, "avg": -0.0721077654516639, "win_rate": 0.0, "best": -0.0721077654516639, "worst": -0.0721077654516639, "as_of": "2026-09-22"}, "buys": [{"who": "MOROUN MATTHEW T", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 31225740.0, "date": "2026-09-03", "score": 72.9, "ref_price": 12.62, "return": -0.0721077654516639}]}, "price_series": [{"date": "2016-09-22", "close": 5.0075, "volume": 71040.0}, {"date": "2016-09-23", "close": 4.965, "volume": 64628.0}, {"date": "2016-09-26", "close": 4.7875, "volume": 49052.0}, {"date": "2016-09-27", "close": 4.78, "volume": 25744.0}, {"date": "2016-09-28", "close": 4.845, "volume": 51292.0}, {"date": "2016-09-29", "close": 4.855, "volume": 67004.0}, {"date": "2016-09-30", "close": 5.005, "volume": 42192.0}, {"date": "2016-10-03", "close": 5.205, "volume": 25756.0}, {"date": "2016-10-04", "close": 5.205, "volume": 10356.0}, {"date": "2016-10-05", "close": 5.305, "volume": 25692.0}, {"date": "2016-10-06", "close": 5.26, "volume": 14212.0}, {"date": "2016-10-07", "close": 5.23, "volume": 10264.0}, {"date": "2016-10-10", "close": 5.3125, "volume": 21896.0}, {"date": "2016-10-11", "close": 5.325, "volume": 31580.0}, {"date": "2016-10-12", "close": 5.2925, "volume": 7296.0}, {"date": "2016-10-13", "close": 5.11, "volume": 40912.0}, {"date": "2016-10-14", "close": 5.0175, "volume": 34676.0}, {"date": "2016-10-17", "close": 4.9575, "volume": 24028.0}, {"date": "2016-10-18", "close": 5.055, "volume": 8320.0}, {"date": "2016-10-19", "close": 5.0, "volume": 45460.0}, {"date": "2016-10-20", "close": 4.9175, "volume": 21584.0}, {"date": "2016-10-21", "close": 4.9075, "volume": 12648.0}, {"date": "2016-10-24", "close": 4.945, "volume": 26016.0}, {"date": "2016-10-25", "close": 4.9575, "volume": 20360.0}, {"date": "2016-10-26", "close": 4.9075, "volume": 12424.0}, {"date": "2016-10-27", "close": 5.025, "volume": 32824.0}, {"date": "2016-10-28", "close": 5.025, "volume": 23188.0}, {"date": "2016-10-31", "close": 4.925, "volume": 54152.0}, {"date": "2016-11-01", "close": 4.8875, "volume": 46712.0}, {"date": "2016-11-02", "close": 4.8675, "volume": 42488.0}, {"date": "2016-11-03", "close": 4.7125, "volume": 121324.0}, {"date": "2016-11-04", "close": 4.8475, "volume": 38516.0}, {"date": "2016-11-07", "close": 5.075, "volume": 41684.0}, {"date": "2016-11-08", "close": 5.1175, "volume": 35816.0}, {"date": "2016-11-09", "close": 5.3775, "volume": 136164.0}, {"date": "2016-11-10", "close": 5.375, "volume": 109236.0}, {"date": "2016-11-11", "close": 5.55, "volume": 63084.0}, {"date": "2016-11-14", "close": 5.6425, "volume": 118648.0}, {"date": "2016-11-15", "close": 5.485, "volume": 63052.0}, {"date": "2016-11-16", "close": 5.4675, "volume": 33548.0}, {"date": "2016-11-17", "close": 5.7575, "volume": 53628.0}, {"date": "2016-11-18", "close": 5.63, "volume": 45848.0}, {"date": "2016-11-21", "close": 5.9175, "volume": 65552.0}, {"date": "2016-11-22", "close": 6.135, "volume": 31728.0}, {"date": "2016-11-23", "close": 6.27, "volume": 48392.0}, {"date": "2016-11-25", "close": 6.295, "volume": 11060.0}, {"date": "2016-11-28", "close": 6.295, "volume": 25092.0}, {"date": "2016-11-29", "close": 6.2425, "volume": 46484.0}, {"date": "2016-11-30", "close": 6.1975, "volume": 42004.0}, {"date": "2016-12-01", "close": 6.245, "volume": 24988.0}, {"date": "2016-12-02", "close": 6.525, "volume": 83996.0}, {"date": "2016-12-05", "close": 6.5325, "volume": 77380.0}, {"date": "2016-12-06", "close": 6.67, "volume": 31168.0}, {"date": "2016-12-07", "close": 6.9, "volume": 43304.0}, {"date": "2016-12-08", "close": 6.965, "volume": 31472.0}, {"date": "2016-12-09", "close": 6.7675, "volume": 49968.0}, {"date": "2016-12-12", "close": 6.7125, "volume": 67508.0}, {"date": "2016-12-13", "close": 6.6225, "volume": 67100.0}, {"date": "2016-12-14", "close": 6.5625, "volume": 42268.0}, {"date": "2016-12-15", "close": 6.6275, "volume": 26980.0}, {"date": "2016-12-16", "close": 6.61, "volume": 135212.0}, {"date": "2016-12-19", "close": 6.65, "volume": 29400.0}, {"date": "2016-12-20", "close": 6.6025, "volume": 93588.0}, {"date": "2016-12-21", "close": 6.545, "volume": 13576.0}, {"date": "2016-12-22", "close": 6.46, "volume": 112224.0}, {"date": "2016-12-23", "close": 6.56, "volume": 23900.0}, {"date": "2016-12-27", "close": 6.5025, "volume": 34140.0}, {"date": "2016-12-28", "close": 6.555, "volume": 42396.0}, {"date": "2016-12-29", "close": 6.5, "volume": 5688.0}, {"date": "2016-12-30", "close": 6.495, "volume": 33668.0}, {"date": "2017-01-03", "close": 6.75, "volume": 21344.0}, {"date": "2017-01-04", "close": 6.725, "volume": 27004.0}, {"date": "2017-01-05", "close": 6.425, "volume": 98652.0}, {"date": "2017-01-06", "close": 6.425, "volume": 37728.0}, {"date": "2017-01-09", "close": 6.6075, "volume": 41636.0}, {"date": "2017-01-10", "close": 6.5475, "volume": 26676.0}, {"date": "2017-01-11", "close": 6.4525, "volume": 16068.0}, {"date": "2017-01-12", "close": 6.14, "volume": 35148.0}, {"date": "2017-01-13", "close": 6.0875, "volume": 35752.0}, {"date": "2017-01-17", "close": 6.18, "volume": 29576.0}, {"date": "2017-01-18", "close": 6.055, "volume": 32168.0}, {"date": "2017-01-19", "close": 5.85, "volume": 39808.0}, {"date": "2017-01-20", "close": 6.025, "volume": 31876.0}, {"date": "2017-01-23", "close": 5.9725, "volume": 21044.0}, {"date": "2017-01-24", "close": 6.26, "volume": 36184.0}, {"date": "2017-01-25", "close": 6.2825, "volume": 17444.0}, {"date": "2017-01-26", "close": 6.2325, "volume": 18624.0}, {"date": "2017-01-27", "close": 6.235, "volume": 10012.0}, {"date": "2017-01-30", "close": 5.99, "volume": 20160.0}, {"date": "2017-01-31", "close": 5.8275, "volume": 38716.0}, {"date": "2017-02-01", "close": 5.8325, "volume": 5600.0}, {"date": "2017-02-02", "close": 5.7575, "volume": 37508.0}, {"date": "2017-02-03", "close": 6.0775, "volume": 30132.0}, {"date": "2017-02-06", "close": 6.0, "volume": 13428.0}, {"date": "2017-02-07", "close": 5.29, "volume": 46416.0}, {"date": "2017-02-08", "close": 5.3375, "volume": 19052.0}, {"date": "2017-02-09", "close": 5.325, "volume": 19524.0}, {"date": "2017-02-10", "close": 5.205, "volume": 20140.0}, {"date": "2017-02-13", "close": 5.0525, "volume": 33244.0}, {"date": "2017-02-14", "close": 4.8025, "volume": 46436.0}, {"date": "2017-02-15", "close": 4.91, "volume": 38640.0}, {"date": "2017-02-16", "close": 4.8825, "volume": 22172.0}, {"date": "2017-02-17", "close": 4.81, "volume": 46304.0}, {"date": "2017-02-21", "close": 4.7725, "volume": 60048.0}, {"date": "2017-02-22", "close": 4.735, "volume": 42124.0}, {"date": "2017-02-23", "close": 4.7925, "volume": 21448.0}, {"date": "2017-02-24", "close": 4.7325, "volume": 8296.0}, {"date": "2017-02-27", "close": 4.73, "volume": 36192.0}, {"date": "2017-02-28", "close": 4.5575, "volume": 82948.0}, {"date": "2017-03-01", "close": 4.6225, "volume": 70500.0}, {"date": "2017-03-02", "close": 4.615, "volume": 48964.0}, {"date": "2017-03-03", "close": 4.5725, "volume": 28140.0}, {"date": "2017-03-06", "close": 4.4575, "volume": 48476.0}, {"date": "2017-03-07", "close": 4.3725, "volume": 52860.0}, {"date": "2017-03-08", "close": 4.4, "volume": 38420.0}, {"date": "2017-03-09", "close": 4.2025, "volume": 50524.0}, {"date": "2017-03-10", "close": 4.4075, "volume": 50152.0}, {"date": "2017-03-13", "close": 4.445, "volume": 46900.0}, {"date": "2017-03-14", "close": 4.32, "volume": 25240.0}, {"date": "2017-03-15", "close": 4.355, "volume": 27708.0}, {"date": "2017-03-16", "close": 4.4025, "volume": 33876.0}, {"date": "2017-03-17", "close": 4.35, "volume": 92692.0}, {"date": "2017-03-20", "close": 4.2825, "volume": 29552.0}, {"date": "2017-03-21", "close": 4.225, "volume": 73892.0}, {"date": "2017-03-22", "close": 4.0925, "volume": 87796.0}, {"date": "2017-03-23", "close": 4.0675, "volume": 26324.0}, {"date": "2017-03-24", "close": 3.975, "volume": 28776.0}, {"date": "2017-03-27", "close": 3.9825, "volume": 111052.0}, {"date": "2017-03-28", "close": 4.175, "volume": 37124.0}, {"date": "2017-03-29", "close": 4.2375, "volume": 174276.0}, {"date": "2017-03-30", "close": 4.2425, "volume": 226944.0}, {"date": "2017-03-31", "close": 4.0725, "volume": 48784.0}, {"date": "2017-04-03", "close": 4.045, "volume": 49076.0}, {"date": "2017-04-04", "close": 3.9325, "volume": 48248.0}, {"date": "2017-04-05", "close": 3.7275, "volume": 110444.0}, {"date": "2017-04-06", "close": 3.7875, "volume": 56780.0}, {"date": "2017-04-07", "close": 3.7525, "volume": 31260.0}, {"date": "2017-04-10", "close": 3.8825, "volume": 134168.0}, {"date": "2017-04-11", "close": 3.7725, "volume": 79120.0}, {"date": "2017-04-12", "close": 3.7175, "volume": 102324.0}, {"date": "2017-04-13", "close": 3.6975, "volume": 62384.0}, {"date": "2017-04-17", "close": 3.75, "volume": 28932.0}, {"date": "2017-04-18", "close": 3.7275, "volume": 56104.0}, {"date": "2017-04-19", "close": 3.655, "volume": 139000.0}, {"date": "2017-04-20", "close": 3.705, "volume": 80520.0}, {"date": "2017-04-21", "close": 3.8875, "volume": 298852.0}, {"date": "2017-04-24", "close": 4.1625, "volume": 161600.0}, {"date": "2017-04-25", "close": 4.1375, "volume": 95360.0}, {"date": "2017-04-26", "close": 4.095, "volume": 162892.0}, {"date": "2017-04-27", "close": 4.075, "volume": 57332.0}, {"date": "2017-04-28", "close": 4.6925, "volume": 236280.0}, {"date": "2017-05-01", "close": 4.6625, "volume": 76256.0}, {"date": "2017-05-02", "close": 4.2775, "volume": 90984.0}, {"date": "2017-05-03", "close": 4.2625, "volume": 209012.0}, {"date": "2017-05-04", "close": 4.245, "volume": 39044.0}, {"date": "2017-05-05", "close": 4.16, "volume": 47384.0}, {"date": "2017-05-08", "close": 4.1725, "volume": 30404.0}, {"date": "2017-05-09", "close": 4.115, "volume": 15108.0}, {"date": "2017-05-10", "close": 4.055, "volume": 48540.0}, {"date": "2017-05-11", "close": 4.0525, "volume": 40724.0}, {"date": "2017-05-12", "close": 4.1475, "volume": 49552.0}, {"date": "2017-05-15", "close": 4.08, "volume": 211844.0}, {"date": "2017-05-16", "close": 4.28, "volume": 70380.0}, {"date": "2017-05-17", "close": 4.0975, "volume": 50668.0}, {"date": "2017-05-18", "close": 4.14, "volume": 78824.0}, {"date": "2017-05-19", "close": 4.1725, "volume": 96000.0}, {"date": "2017-05-22", "close": 4.2925, "volume": 93352.0}, {"date": "2017-05-23", "close": 4.345, "volume": 46328.0}, {"date": "2017-05-24", "close": 4.4025, "volume": 33344.0}, {"date": "2017-05-25", "close": 4.37, "volume": 58080.0}, {"date": "2017-05-26", "close": 4.255, "volume": 57796.0}, {"date": "2017-05-30", "close": 4.485, "volume": 228688.0}, {"date": "2017-05-31", "close": 4.41, "volume": 250460.0}, {"date": "2017-06-01", "close": 4.4875, "volume": 71972.0}, {"date": "2017-06-02", "close": 4.455, "volume": 69024.0}, {"date": "2017-06-05", "close": 4.42, "volume": 113628.0}, {"date": "2017-06-06", "close": 4.545, "volume": 53408.0}, {"date": "2017-06-07", "close": 4.6025, "volume": 73448.0}, {"date": "2017-06-08", "close": 4.745, "volume": 56288.0}, {"date": "2017-06-09", "close": 4.86, "volume": 48188.0}, {"date": "2017-06-12", "close": 4.8175, "volume": 69672.0}, {"date": "2017-06-13", "close": 4.8475, "volume": 45076.0}, {"date": "2017-06-14", "close": 4.9375, "volume": 96020.0}, {"date": "2017-06-15", "close": 5.0275, "volume": 35708.0}, {"date": "2017-06-16", "close": 5.0475, "volume": 87148.0}, {"date": "2017-06-19", "close": 4.92, "volume": 63908.0}, {"date": "2017-06-20", "close": 4.8975, "volume": 57424.0}, {"date": "2017-06-21", "close": 4.92, "volume": 37436.0}, {"date": "2017-06-22", "close": 4.865, "volume": 79072.0}, {"date": "2017-06-23", "close": 4.96, "volume": 985940.0}, {"date": "2017-06-26", "close": 4.715, "volume": 133224.0}, {"date": "2017-06-27", "close": 4.7975, "volume": 121808.0}, {"date": "2017-06-28", "close": 4.865, "volume": 39452.0}, {"date": "2017-06-29", "close": 4.675, "volume": 35524.0}, {"date": "2017-06-30", "close": 4.7375, "volume": 103736.0}, {"date": "2017-07-03", "close": 4.9475, "volume": 10932.0}, {"date": "2017-07-05", "close": 4.77, "volume": 50160.0}, {"date": "2017-07-06", "close": 4.7025, "volume": 62080.0}, {"date": "2017-07-07", "close": 4.5775, "volume": 37448.0}, {"date": "2017-07-10", "close": 4.5025, "volume": 91908.0}, {"date": "2017-07-11", "close": 4.47, "volume": 24712.0}, {"date": "2017-07-12", "close": 4.625, "volume": 28364.0}, {"date": "2017-07-13", "close": 4.5375, "volume": 42856.0}, {"date": "2017-07-14", "close": 4.4825, "volume": 23896.0}, {"date": "2017-07-17", "close": 4.5, "volume": 28392.0}, {"date": "2017-07-18", "close": 4.48, "volume": 44120.0}, {"date": "2017-07-19", "close": 4.5375, "volume": 23852.0}, {"date": "2017-07-20", "close": 4.5425, "volume": 35836.0}, {"date": "2017-07-21", "close": 4.5775, "volume": 20156.0}, {"date": "2017-07-24", "close": 4.5025, "volume": 19816.0}, {"date": "2017-07-25", "close": 4.6325, "volume": 59360.0}, {"date": "2017-07-26", "close": 4.725, "volume": 27248.0}, {"date": "2017-07-27", "close": 4.6025, "volume": 68860.0}, {"date": "2017-07-28", "close": 4.3825, "volume": 18544.0}, {"date": "2017-07-31", "close": 4.3825, "volume": 25792.0}, {"date": "2017-08-01", "close": 4.345, "volume": 83476.0}, {"date": "2017-08-02", "close": 4.2675, "volume": 28476.0}, {"date": "2017-08-03", "close": 4.2425, "volume": 34436.0}, {"date": "2017-08-04", "close": 4.4, "volume": 23340.0}, {"date": "2017-08-07", "close": 4.45, "volume": 5460.0}, {"date": "2017-08-08", "close": 4.325, "volume": 16128.0}, {"date": "2017-08-09", "close": 4.225, "volume": 74000.0}, {"date": "2017-08-10", "close": 4.162, "volume": 36060.0}, {"date": "2017-08-11", "close": 4.3025, "volume": 62400.0}, {"date": "2017-08-14", "close": 4.4925, "volume": 28160.0}, {"date": "2017-08-15", "close": 4.4675, "volume": 60940.0}, {"date": "2017-08-16", "close": 4.4375, "volume": 59992.0}, {"date": "2017-08-17", "close": 4.315, "volume": 38596.0}, {"date": "2017-08-18", "close": 4.4125, "volume": 17408.0}, {"date": "2017-08-21", "close": 4.4075, "volume": 7444.0}, {"date": "2017-08-22", "close": 4.525, "volume": 246828.0}, {"date": "2017-08-23", "close": 4.4875, "volume": 237752.0}, {"date": "2017-08-24", "close": 4.49, "volume": 38464.0}, {"date": "2017-08-25", "close": 4.605, "volume": 25008.0}, {"date": "2017-08-28", "close": 4.6675, "volume": 21472.0}, {"date": "2017-08-29", "close": 4.8125, "volume": 64156.0}, {"date": "2017-08-30", "close": 4.99, "volume": 49408.0}, {"date": "2017-08-31", "close": 4.94, "volume": 20592.0}, {"date": "2017-09-01", "close": 5.1, "volume": 62304.0}, {"date": "2017-09-05", "close": 5.0525, "volume": 10168.0}, {"date": "2017-09-06", "close": 4.9575, "volume": 15728.0}, {"date": "2017-09-07", "close": 4.955, "volume": 27244.0}, {"date": "2017-09-08", "close": 4.9775, "volume": 8948.0}, {"date": "2017-09-11", "close": 4.9425, "volume": 32496.0}, {"date": "2017-09-12", "close": 5.135, "volume": 52116.0}, {"date": "2017-09-13", "close": 5.0238, "volume": 15848.0}, {"date": "2017-09-14", "close": 5.0025, "volume": 212076.0}, {"date": "2017-09-15", "close": 5.23, "volume": 112264.0}, {"date": "2017-09-18", "close": 5.2775, "volume": 57696.0}, {"date": "2017-09-19", "close": 5.21, "volume": 37304.0}, {"date": "2017-09-20", "close": 5.425, "volume": 86684.0}, {"date": "2017-09-21", "close": 5.3675, "volume": 83716.0}, {"date": "2017-09-22", "close": 5.2925, "volume": 50816.0}, {"date": "2017-09-25", "close": 5.305, "volume": 26456.0}, {"date": "2017-09-26", "close": 5.5375, "volume": 42700.0}, {"date": "2017-09-27", "close": 5.7625, "volume": 50452.0}, {"date": "2017-09-28", "close": 5.75, "volume": 29832.0}, {"date": "2017-09-29", "close": 5.9825, "volume": 73644.0}, {"date": "2017-10-02", "close": 6.055, "volume": 19180.0}, {"date": "2017-10-03", "close": 6.0075, "volume": 21096.0}, {"date": "2017-10-04", "close": 5.9825, "volume": 43416.0}, {"date": "2017-10-05", "close": 5.935, "volume": 23136.0}, {"date": "2017-10-06", "close": 5.9375, "volume": 4528.0}, {"date": "2017-10-09", "close": 6.14, "volume": 12416.0}, {"date": "2017-10-10", "close": 7.015, "volume": 411884.0}, {"date": "2017-10-11", "close": 6.9325, "volume": 158260.0}, {"date": "2017-10-12", "close": 7.055, "volume": 77848.0}, {"date": "2017-10-13", "close": 7.0275, "volume": 75776.0}, {"date": "2017-10-16", "close": 6.9675, "volume": 106104.0}, {"date": "2017-10-17", "close": 6.99, "volume": 51576.0}, {"date": "2017-10-18", "close": 7.0, "volume": 52564.0}, {"date": "2017-10-19", "close": 6.9875, "volume": 49132.0}, {"date": "2017-10-20", "close": 7.0275, "volume": 35240.0}, {"date": "2017-10-23", "close": 6.9925, "volume": 96656.0}, {"date": "2017-10-24", "close": 7.195, "volume": 113200.0}, {"date": "2017-10-25", "close": 7.2225, "volume": 48196.0}, {"date": "2017-10-26", "close": 7.425, "volume": 96996.0}, {"date": "2017-10-27", "close": 7.4075, "volume": 56296.0}, {"date": "2017-10-30", "close": 7.2775, "volume": 71932.0}, {"date": "2017-10-31", "close": 7.3175, "volume": 61656.0}, {"date": "2017-11-01", "close": 7.41, "volume": 36736.0}, {"date": "2017-11-02", "close": 7.375, "volume": 44852.0}, {"date": "2017-11-03", "close": 7.375, "volume": 22252.0}, {"date": "2017-11-06", "close": 7.41, "volume": 77128.0}, {"date": "2017-11-07", "close": 7.3875, "volume": 128048.0}, {"date": "2017-11-08", "close": 8.4475, "volume": 153652.0}, {"date": "2017-11-09", "close": 8.12, "volume": 118984.0}, {"date": "2017-11-10", "close": 8.71, "volume": 90132.0}, {"date": "2017-11-13", "close": 9.4825, "volume": 292740.0}, {"date": "2017-11-14", "close": 8.99, "volume": 56640.0}, {"date": "2017-11-15", "close": 8.2875, "volume": 105972.0}, {"date": "2017-11-16", "close": 8.67, "volume": 63828.0}, {"date": "2017-11-17", "close": 8.44, "volume": 65264.0}, {"date": "2017-11-20", "close": 9.25, "volume": 120708.0}, {"date": "2017-11-21", "close": 9.49, "volume": 96732.0}, {"date": "2017-11-22", "close": 9.55, "volume": 63516.0}, {"date": "2017-11-24", "close": 9.73, "volume": 40456.0}, {"date": "2017-11-27", "close": 9.3, "volume": 97808.0}, {"date": "2017-11-28", "close": 9.5455, "volume": 60008.0}, {"date": "2017-11-29", "close": 9.2975, "volume": 87524.0}, {"date": "2017-11-30", "close": 9.305, "volume": 67680.0}, {"date": "2017-12-01", "close": 9.46, "volume": 66468.0}, {"date": "2017-12-04", "close": 9.04, "volume": 136776.0}, {"date": "2017-12-05", "close": 9.54, "volume": 60900.0}, {"date": "2017-12-06", "close": 9.1775, "volume": 29196.0}, {"date": "2017-12-07", "close": 9.1875, "volume": 40484.0}, {"date": "2017-12-08", "close": 9.1375, "volume": 30704.0}, {"date": "2017-12-11", "close": 9.2625, "volume": 31544.0}, {"date": "2017-12-12", "close": 9.39, "volume": 28424.0}, {"date": "2017-12-13", "close": 9.1125, "volume": 31412.0}, {"date": "2017-12-14", "close": 9.0, "volume": 33216.0}, {"date": "2017-12-15", "close": 8.68, "volume": 77488.0}, {"date": "2017-12-18", "close": 9.065, "volume": 23856.0}, {"date": "2017-12-19", "close": 9.19, "volume": 45720.0}, {"date": "2017-12-20", "close": 9.1625, "volume": 21772.0}, {"date": "2017-12-21", "close": 8.9425, "volume": 95504.0}, {"date": "2017-12-22", "close": 9.195, "volume": 126680.0}, {"date": "2017-12-26", "close": 9.1375, "volume": 45524.0}, {"date": "2017-12-27", "close": 9.225, "volume": 21900.0}, {"date": "2017-12-28", "close": 8.895, "volume": 29880.0}, {"date": "2017-12-29", "close": 8.6075, "volume": 83756.0}, {"date": "2018-01-02", "close": 9.07, "volume": 43868.0}, {"date": "2018-01-03", "close": 8.925, "volume": 22792.0}, {"date": "2018-01-04", "close": 8.73, "volume": 78648.0}, {"date": "2018-01-05", "close": 9.05, "volume": 38384.0}, {"date": "2018-01-08", "close": 9.19, "volume": 39392.0}, {"date": "2018-01-09", "close": 9.62, "volume": 47668.0}, {"date": "2018-01-10", "close": 9.32, "volume": 52808.0}, {"date": "2018-01-11", "close": 9.215, "volume": 56668.0}, {"date": "2018-01-12", "close": 9.015, "volume": 99924.0}, {"date": "2018-01-16", "close": 8.9875, "volume": 32584.0}, {"date": "2018-01-17", "close": 9.095, "volume": 19352.0}, {"date": "2018-01-18", "close": 9.325, "volume": 37520.0}, {"date": "2018-01-19", "close": 9.45, "volume": 43544.0}, {"date": "2018-01-22", "close": 9.3025, "volume": 22532.0}, {"date": "2018-01-23", "close": 9.3825, "volume": 41292.0}, {"date": "2018-01-24", "close": 9.15, "volume": 82584.0}, {"date": "2018-01-25", "close": 9.475, "volume": 87192.0}, {"date": "2018-01-26", "close": 9.595, "volume": 33620.0}, {"date": "2018-01-29", "close": 9.3725, "volume": 48560.0}, {"date": "2018-01-30", "close": 9.15, "volume": 85540.0}, {"date": "2018-01-31", "close": 9.3775, "volume": 71684.0}, {"date": "2018-02-01", "close": 9.6, "volume": 43528.0}, {"date": "2018-02-02", "close": 9.5375, "volume": 30820.0}, {"date": "2018-02-05", "close": 8.75, "volume": 100596.0}, {"date": "2018-02-06", "close": 9.145, "volume": 82804.0}, {"date": "2018-02-07", "close": 9.335, "volume": 32508.0}, {"date": "2018-02-08", "close": 9.185, "volume": 40384.0}, {"date": "2018-02-09", "close": 9.0225, "volume": 19412.0}, {"date": "2018-02-12", "close": 8.88, "volume": 141944.0}, {"date": "2018-02-13", "close": 9.1499, "volume": 184368.0}, {"date": "2018-02-14", "close": 9.395, "volume": 55732.0}, {"date": "2018-02-15", "close": 8.9925, "volume": 59040.0}, {"date": "2018-02-16", "close": 8.9975, "volume": 22252.0}, {"date": "2018-02-20", "close": 8.7625, "volume": 68052.0}, {"date": "2018-02-21", "close": 9.1, "volume": 142300.0}, {"date": "2018-02-22", "close": 9.0663, "volume": 70816.0}, {"date": "2018-02-23", "close": 9.0375, "volume": 78976.0}, {"date": "2018-02-26", "close": 9.2375, "volume": 59832.0}, {"date": "2018-02-27", "close": 8.85, "volume": 82228.0}, {"date": "2018-02-28", "close": 8.7625, "volume": 21920.0}, {"date": "2018-03-01", "close": 8.78, "volume": 22224.0}, {"date": "2018-03-02", "close": 8.59, "volume": 181536.0}, {"date": "2018-03-05", "close": 9.1, "volume": 179496.0}, {"date": "2018-03-06", "close": 8.835, "volume": 31100.0}, {"date": "2018-03-07", "close": 8.875, "volume": 7324.0}, {"date": "2018-03-08", "close": 8.8525, "volume": 35444.0}, {"date": "2018-03-09", "close": 9.1, "volume": 34472.0}, {"date": "2018-03-12", "close": 8.85, "volume": 43128.0}, {"date": "2018-03-13", "close": 9.055, "volume": 30292.0}, {"date": "2018-03-14", "close": 8.9, "volume": 84764.0}, {"date": "2018-03-15", "close": 9.125, "volume": 108688.0}, {"date": "2018-03-16", "close": 9.1175, "volume": 94780.0}, {"date": "2018-03-19", "close": 9.2, "volume": 26368.0}, {"date": "2018-03-20", "close": 9.2075, "volume": 52500.0}, {"date": "2018-03-21", "close": 9.08, "volume": 140296.0}, {"date": "2018-03-22", "close": 9.0275, "volume": 164308.0}, {"date": "2018-03-23", "close": 9.09, "volume": 38180.0}, {"date": "2018-03-26", "close": 8.6225, "volume": 111656.0}, {"date": "2018-03-27", "close": 8.5975, "volume": 26452.0}, {"date": "2018-03-28", "close": 8.7025, "volume": 63020.0}, {"date": "2018-03-29", "close": 9.0875, "volume": 31676.0}, {"date": "2018-04-02", "close": 8.96, "volume": 36236.0}, {"date": "2018-04-03", "close": 8.9775, "volume": 233884.0}, {"date": "2018-04-04", "close": 9.175, "volume": 238960.0}, {"date": "2018-04-05", "close": 9.25, "volume": 219816.0}, {"date": "2018-04-06", "close": 9.2925, "volume": 152816.0}, {"date": "2018-04-09", "close": 9.305, "volume": 72068.0}, {"date": "2018-04-10", "close": 9.8025, "volume": 92484.0}, {"date": "2018-04-11", "close": 9.675, "volume": 19120.0}, {"date": "2018-04-12", "close": 9.45, "volume": 45252.0}, {"date": "2018-04-13", "close": 9.3275, "volume": 59236.0}, {"date": "2018-04-16", "close": 9.875, "volume": 79764.0}, {"date": "2018-04-17", "close": 9.645, "volume": 31284.0}, {"date": "2018-04-18", "close": 10.03, "volume": 196700.0}, {"date": "2018-04-19", "close": 9.945, "volume": 230716.0}, {"date": "2018-04-20", "close": 9.85, "volume": 70504.0}, {"date": "2018-04-23", "close": 9.6625, "volume": 56888.0}, {"date": "2018-04-24", "close": 9.2925, "volume": 61780.0}, {"date": "2018-04-25", "close": 8.8675, "volume": 65620.0}, {"date": "2018-04-26", "close": 8.65, "volume": 43220.0}, {"date": "2018-04-27", "close": 8.75, "volume": 70648.0}, {"date": "2018-04-30", "close": 8.9975, "volume": 17664.0}, {"date": "2018-05-01", "close": 8.3325, "volume": 76380.0}, {"date": "2018-05-02", "close": 8.865, "volume": 56712.0}, {"date": "2018-05-03", "close": 9.135, "volume": 34544.0}, {"date": "2018-05-04", "close": 8.9, "volume": 118156.0}, {"date": "2018-05-07", "close": 9.2, "volume": 42860.0}, {"date": "2018-05-08", "close": 9.7775, "volume": 255536.0}, {"date": "2018-05-09", "close": 9.995, "volume": 144176.0}, {"date": "2018-05-10", "close": 9.995, "volume": 20056.0}, {"date": "2018-05-11", "close": 9.925, "volume": 23796.0}, {"date": "2018-05-14", "close": 9.8525, "volume": 43272.0}, {"date": "2018-05-15", "close": 9.9975, "volume": 44852.0}, {"date": "2018-05-16", "close": 9.8975, "volume": 30764.0}, {"date": "2018-05-17", "close": 10.0625, "volume": 47060.0}, {"date": "2018-05-18", "close": 10.3725, "volume": 37352.0}, {"date": "2018-05-21", "close": 10.08, "volume": 59008.0}, {"date": "2018-05-22", "close": 10.0825, "volume": 50596.0}, {"date": "2018-05-23", "close": 10.3, "volume": 32328.0}, {"date": "2018-05-24", "close": 10.2425, "volume": 18056.0}, {"date": "2018-05-25", "close": 10.1163, "volume": 69340.0}, {"date": "2018-05-29", "close": 10.165, "volume": 19028.0}, {"date": "2018-05-30", "close": 10.245, "volume": 38936.0}, {"date": "2018-05-31", "close": 10.15, "volume": 62948.0}, {"date": "2018-06-01", "close": 10.3725, "volume": 41320.0}, {"date": "2018-06-04", "close": 10.25, "volume": 23116.0}, {"date": "2018-06-05", "close": 10.065, "volume": 68116.0}, {"date": "2018-06-06", "close": 9.92, "volume": 40508.0}, {"date": "2018-06-07", "close": 9.995, "volume": 23880.0}, {"date": "2018-06-08", "close": 9.7525, "volume": 16720.0}, {"date": "2018-06-11", "close": 9.9725, "volume": 32796.0}, {"date": "2018-06-12", "close": 10.33, "volume": 50556.0}, {"date": "2018-06-13", "close": 10.5025, "volume": 45096.0}, {"date": "2018-06-14", "close": 10.315, "volume": 45572.0}, {"date": "2018-06-15", "close": 10.61, "volume": 58028.0}, {"date": "2018-06-18", "close": 10.3825, "volume": 133792.0}, {"date": "2018-06-19", "close": 10.5025, "volume": 72492.0}, {"date": "2018-06-20", "close": 10.6075, "volume": 50280.0}, {"date": "2018-06-21", "close": 10.515, "volume": 75300.0}, {"date": "2018-06-22", "close": 10.6475, "volume": 1099476.0}, {"date": "2018-06-25", "close": 11.6825, "volume": 159224.0}, {"date": "2018-06-26", "close": 12.1175, "volume": 90372.0}, {"date": "2018-06-27", "close": 11.405, "volume": 80224.0}, {"date": "2018-06-28", "close": 11.425, "volume": 37944.0}, {"date": "2018-06-29", "close": 11.7425, "volume": 48180.0}, {"date": "2018-07-02", "close": 12.1275, "volume": 41344.0}, {"date": "2018-07-03", "close": 12.5625, "volume": 55848.0}, {"date": "2018-07-05", "close": 11.8475, "volume": 219060.0}, {"date": "2018-07-06", "close": 11.935, "volume": 43064.0}, {"date": "2018-07-09", "close": 12.385, "volume": 127868.0}, {"date": "2018-07-10", "close": 12.0775, "volume": 111572.0}, {"date": "2018-07-11", "close": 11.765, "volume": 48888.0}, {"date": "2018-07-12", "close": 11.775, "volume": 88576.0}, {"date": "2018-07-13", "close": 11.5325, "volume": 25736.0}, {"date": "2018-07-16", "close": 10.94, "volume": 69176.0}, {"date": "2018-07-17", "close": 11.3025, "volume": 26760.0}, {"date": "2018-07-18", "close": 11.4475, "volume": 22440.0}, {"date": "2018-07-19", "close": 11.5, "volume": 9784.0}, {"date": "2018-07-20", "close": 11.4175, "volume": 6268.0}, {"date": "2018-07-23", "close": 11.375, "volume": 19196.0}, {"date": "2018-07-24", "close": 11.0275, "volume": 61176.0}, {"date": "2018-07-25", "close": 13.2375, "volume": 444796.0}, {"date": "2018-07-26", "close": 12.93, "volume": 71988.0}, {"date": "2018-07-27", "close": 12.295, "volume": 74788.0}, {"date": "2018-07-30", "close": 12.8125, "volume": 59592.0}, {"date": "2018-07-31", "close": 13.6375, "volume": 130068.0}, {"date": "2018-08-01", "close": 14.7475, "volume": 151388.0}, {"date": "2018-08-02", "close": 14.4275, "volume": 82664.0}, {"date": "2018-08-03", "close": 14.2175, "volume": 68612.0}, {"date": "2018-08-06", "close": 14.9975, "volume": 192036.0}, {"date": "2018-08-07", "close": 15.25, "volume": 196212.0}, {"date": "2018-08-08", "close": 15.2225, "volume": 56512.0}, {"date": "2018-08-09", "close": 15.5925, "volume": 74100.0}, {"date": "2018-08-10", "close": 15.6725, "volume": 28316.0}, {"date": "2018-08-13", "close": 16.1925, "volume": 64544.0}, {"date": "2018-08-14", "close": 15.72, "volume": 105352.0}, {"date": "2018-08-15", "close": 14.895, "volume": 80844.0}, {"date": "2018-08-16", "close": 15.0725, "volume": 49812.0}, {"date": "2018-08-17", "close": 14.9025, "volume": 44108.0}, {"date": "2018-08-20", "close": 15.1125, "volume": 27192.0}, {"date": "2018-08-21", "close": 15.115, "volume": 38128.0}, {"date": "2018-08-22", "close": 15.4875, "volume": 63188.0}, {"date": "2018-08-23", "close": 15.105, "volume": 31404.0}, {"date": "2018-08-24", "close": 15.5, "volume": 56844.0}, {"date": "2018-08-27", "close": 15.135, "volume": 59568.0}, {"date": "2018-08-28", "close": 14.86, "volume": 29348.0}, {"date": "2018-08-29", "close": 14.7375, "volume": 52608.0}, {"date": "2018-08-30", "close": 14.4025, "volume": 34392.0}, {"date": "2018-08-31", "close": 14.5675, "volume": 28724.0}, {"date": "2018-09-04", "close": 13.9875, "volume": 38532.0}, {"date": "2018-09-05", "close": 13.9125, "volume": 38136.0}, {"date": "2018-09-06", "close": 13.915, "volume": 10824.0}, {"date": "2018-09-07", "close": 14.4275, "volume": 48200.0}, {"date": "2018-09-10", "close": 14.745, "volume": 35968.0}, {"date": "2018-09-11", "close": 14.5175, "volume": 18088.0}, {"date": "2018-09-12", "close": 14.305, "volume": 21800.0}, {"date": "2018-09-13", "close": 13.875, "volume": 43452.0}, {"date": "2018-09-14", "close": 14.28, "volume": 53248.0}, {"date": "2018-09-17", "close": 14.25, "volume": 35944.0}, {"date": "2018-09-18", "close": 14.5775, "volume": 18668.0}, {"date": "2018-09-19", "close": 15.39, "volume": 67812.0}, {"date": "2018-09-20", "close": 15.1975, "volume": 66364.0}, {"date": "2018-09-21", "close": 15.6875, "volume": 155896.0}, {"date": "2018-09-24", "close": 16.305, "volume": 95540.0}, {"date": "2018-09-25", "close": 16.2825, "volume": 78148.0}, {"date": "2018-09-26", "close": 16.145, "volume": 47412.0}, {"date": "2018-09-27", "close": 16.125, "volume": 62912.0}, {"date": "2018-09-28", "close": 16.2725, "volume": 192052.0}, {"date": "2018-10-01", "close": 16.255, "volume": 44396.0}, {"date": "2018-10-02", "close": 15.79, "volume": 95308.0}, {"date": "2018-10-03", "close": 15.86, "volume": 50004.0}, {"date": "2018-10-04", "close": 15.665, "volume": 53176.0}, {"date": "2018-10-05", "close": 15.64, "volume": 88636.0}, {"date": "2018-10-08", "close": 15.9875, "volume": 33260.0}, {"date": "2018-10-09", "close": 16.1175, "volume": 86744.0}, {"date": "2018-10-10", "close": 15.6, "volume": 47052.0}, {"date": "2018-10-11", "close": 15.42, "volume": 63304.0}, {"date": "2018-10-12", "close": 14.6225, "volume": 106096.0}, {"date": "2018-10-15", "close": 13.525, "volume": 101140.0}, {"date": "2018-10-16", "close": 14.285, "volume": 93496.0}, {"date": "2018-10-17", "close": 13.8525, "volume": 77228.0}, {"date": "2018-10-18", "close": 13.365, "volume": 68320.0}, {"date": "2018-10-19", "close": 13.2725, "volume": 76592.0}, {"date": "2018-10-22", "close": 13.4, "volume": 29512.0}, {"date": "2018-10-23", "close": 13.9425, "volume": 14096.0}, {"date": "2018-10-24", "close": 13.06, "volume": 48464.0}, {"date": "2018-10-25", "close": 13.215, "volume": 40964.0}, {"date": "2018-10-26", "close": 13.395, "volume": 30116.0}, {"date": "2018-10-29", "close": 13.875, "volume": 32608.0}, {"date": "2018-10-30", "close": 13.9975, "volume": 15332.0}, {"date": "2018-10-31", "close": 14.655, "volume": 37284.0}, {"date": "2018-11-01", "close": 14.9975, "volume": 16136.0}, {"date": "2018-11-02", "close": 14.9325, "volume": 16420.0}, {"date": "2018-11-05", "close": 15.1, "volume": 23080.0}, {"date": "2018-11-06", "close": 14.9125, "volume": 22888.0}, {"date": "2018-11-07", "close": 14.51, "volume": 15920.0}, {"date": "2018-11-08", "close": 14.87, "volume": 18268.0}, {"date": "2018-11-09", "close": 14.79, "volume": 18320.0}, {"date": "2018-11-12", "close": 14.9975, "volume": 15764.0}, {"date": "2018-11-13", "close": 14.95, "volume": 15680.0}, {"date": "2018-11-14", "close": 15.175, "volume": 17076.0}, {"date": "2018-11-15", "close": 15.05, "volume": 17728.0}, {"date": "2018-11-16", "close": 15.01, "volume": 15436.0}, {"date": "2018-11-19", "close": 14.8825, "volume": 18748.0}, {"date": "2018-11-20", "close": 14.585, "volume": 21876.0}, {"date": "2018-11-21", "close": 14.11, "volume": 10480.0}, {"date": "2018-11-23", "close": 13.57, "volume": 12952.0}, {"date": "2018-11-26", "close": 13.57, "volume": 22860.0}, {"date": "2018-11-27", "close": 13.4375, "volume": 19044.0}, {"date": "2018-11-28", "close": 13.4125, "volume": 19460.0}, {"date": "2018-11-29", "close": 13.385, "volume": 14584.0}, {"date": "2018-11-30", "close": 12.915, "volume": 21064.0}, {"date": "2018-12-03", "close": 12.05, "volume": 51316.0}, {"date": "2018-12-04", "close": 11.275, "volume": 58172.0}, {"date": "2018-12-06", "close": 11.05, "volume": 37544.0}, {"date": "2018-12-07", "close": 11.0, "volume": 17312.0}, {"date": "2018-12-10", "close": 10.765, "volume": 23840.0}, {"date": "2018-12-11", "close": 10.34, "volume": 17636.0}, {"date": "2018-12-12", "close": 10.18, "volume": 26132.0}, {"date": "2018-12-13", "close": 10.0975, "volume": 16544.0}, {"date": "2018-12-14", "close": 10.165, "volume": 22932.0}, {"date": "2018-12-17", "close": 9.43, "volume": 120708.0}, {"date": "2018-12-18", "close": 9.45, "volume": 85256.0}, {"date": "2018-12-19", "close": 9.0875, "volume": 21776.0}, {"date": "2018-12-20", "close": 9.4425, "volume": 37448.0}, {"date": "2018-12-21", "close": 9.4, "volume": 90100.0}, {"date": "2018-12-24", "close": 9.4125, "volume": 6056.0}, {"date": "2018-12-26", "close": 9.54, "volume": 37172.0}, {"date": "2018-12-27", "close": 9.3675, "volume": 16976.0}, {"date": "2018-12-28", "close": 9.9225, "volume": 37484.0}, {"date": "2018-12-31", "close": 9.8525, "volume": 124136.0}, {"date": "2019-01-02", "close": 9.71, "volume": 81564.0}, {"date": "2019-01-03", "close": 9.3625, "volume": 218472.0}, {"date": "2019-01-04", "close": 9.4775, "volume": 101772.0}, {"date": "2019-01-07", "close": 10.48, "volume": 59028.0}, {"date": "2019-01-08", "close": 10.725, "volume": 29608.0}, {"date": "2019-01-09", "close": 10.8325, "volume": 27044.0}, {"date": "2019-01-10", "close": 11.4625, "volume": 66512.0}, {"date": "2019-01-11", "close": 13.295, "volume": 65064.0}, {"date": "2019-01-14", "close": 12.8975, "volume": 44640.0}, {"date": "2019-01-15", "close": 13.2, "volume": 13144.0}, {"date": "2019-01-16", "close": 13.05, "volume": 53004.0}, {"date": "2019-01-17", "close": 13.05, "volume": 16364.0}, {"date": "2019-01-18", "close": 12.9775, "volume": 19392.0}, {"date": "2019-01-22", "close": 11.95, "volume": 30924.0}, {"date": "2019-01-23", "close": 12.8725, "volume": 20520.0}, {"date": "2019-01-24", "close": 13.0, "volume": 2244.0}, {"date": "2019-01-25", "close": 13.1, "volume": 11820.0}, {"date": "2019-01-28", "close": 12.935, "volume": 4636.0}, {"date": "2019-01-29", "close": 12.685, "volume": 4564.0}, {"date": "2019-01-30", "close": 12.8725, "volume": 12520.0}, {"date": "2019-01-31", "close": 12.2875, "volume": 39300.0}, {"date": "2019-02-01", "close": 12.525, "volume": 12100.0}, {"date": "2019-02-04", "close": 12.88, "volume": 35284.0}, {"date": "2019-02-05", "close": 12.5775, "volume": 1484.0}, {"date": "2019-02-06", "close": 12.5875, "volume": 41104.0}, {"date": "2019-02-07", "close": 12.525, "volume": 30888.0}, {"date": "2019-02-08", "close": 13.3, "volume": 63724.0}, {"date": "2019-02-11", "close": 13.3475, "volume": 42096.0}, {"date": "2019-02-12", "close": 12.8925, "volume": 14096.0}, {"date": "2019-02-13", "close": 12.9375, "volume": 10488.0}, {"date": "2019-02-14", "close": 12.7225, "volume": 13200.0}, {"date": "2019-02-15", "close": 12.4875, "volume": 24460.0}, {"date": "2019-02-19", "close": 12.89, "volume": 23816.0}, {"date": "2019-02-20", "close": 12.6275, "volume": 18964.0}, {"date": "2019-02-21", "close": 12.55, "volume": 28460.0}, {"date": "2019-02-22", "close": 12.68, "volume": 20988.0}, {"date": "2019-02-25", "close": 12.64, "volume": 18900.0}, {"date": "2019-02-26", "close": 13.125, "volume": 17804.0}, {"date": "2019-02-27", "close": 12.95, "volume": 3488.0}, {"date": "2019-02-28", "close": 12.665, "volume": 3404.0}, {"date": "2019-03-01", "close": 12.5025, "volume": 13948.0}, {"date": "2019-03-04", "close": 12.525, "volume": 13040.0}, {"date": "2019-03-05", "close": 12.7052, "volume": 5312.0}, {"date": "2019-03-06", "close": 12.5075, "volume": 3000.0}, {"date": "2019-03-07", "close": 12.6125, "volume": 8344.0}, {"date": "2019-03-08", "close": 12.38, "volume": 4848.0}, {"date": "2019-03-11", "close": 12.6975, "volume": 8452.0}, {"date": "2019-03-12", "close": 12.895, "volume": 16968.0}, {"date": "2019-03-13", "close": 12.7475, "volume": 45312.0}, {"date": "2019-03-14", "close": 12.575, "volume": 29988.0}, {"date": "2019-03-15", "close": 12.5725, "volume": 61172.0}, {"date": "2019-03-18", "close": 12.575, "volume": 6972.0}, {"date": "2019-03-19", "close": 12.6125, "volume": 2488.0}, {"date": "2019-03-20", "close": 12.075, "volume": 31848.0}, {"date": "2019-03-21", "close": 11.38, "volume": 26876.0}, {"date": "2019-03-22", "close": 10.455, "volume": 10416.0}, {"date": "2019-03-25", "close": 11.375, "volume": 20136.0}, {"date": "2019-03-26", "close": 11.85, "volume": 5824.0}, {"date": "2019-03-27", "close": 11.85, "volume": 4128.0}, {"date": "2019-03-28", "close": 12.025, "volume": 3176.0}, {"date": "2019-03-29", "close": 12.235, "volume": 11444.0}, {"date": "2019-04-01", "close": 12.425, "volume": 24036.0}, {"date": "2019-04-02", "close": 12.75, "volume": 5828.0}, {"date": "2019-04-03", "close": 13.35, "volume": 13640.0}, {"date": "2019-04-04", "close": 13.5725, "volume": 21896.0}, {"date": "2019-04-05", "close": 13.875, "volume": 23628.0}, {"date": "2019-04-08", "close": 13.855, "volume": 8336.0}, {"date": "2019-04-09", "close": 13.575, "volume": 2292.0}, {"date": "2019-04-10", "close": 14.075, "volume": 2600.0}, {"date": "2019-04-11", "close": 13.875, "volume": 6740.0}, {"date": "2019-04-12", "close": 13.4125, "volume": 16432.0}, {"date": "2019-04-15", "close": 13.515, "volume": 14020.0}, {"date": "2019-04-16", "close": 12.575, "volume": 49196.0}, {"date": "2019-04-17", "close": 11.805, "volume": 5760.0}, {"date": "2019-04-18", "close": 11.93, "volume": 19396.0}, {"date": "2019-04-22", "close": 13.0625, "volume": 16840.0}, {"date": "2019-04-23", "close": 13.35, "volume": 15648.0}, {"date": "2019-04-24", "close": 13.0125, "volume": 30008.0}, {"date": "2019-04-25", "close": 13.0875, "volume": 16420.0}, {"date": "2019-04-26", "close": 13.175, "volume": 6288.0}, {"date": "2019-04-29", "close": 12.3225, "volume": 8388.0}, {"date": "2019-04-30", "close": 12.505, "volume": 11968.0}, {"date": "2019-05-01", "close": 12.0825, "volume": 5212.0}, {"date": "2019-05-02", "close": 12.0, "volume": 5592.0}, {"date": "2019-05-03", "close": 13.175, "volume": 3528.0}, {"date": "2019-05-06", "close": 12.765, "volume": 13352.0}, {"date": "2019-05-07", "close": 12.1275, "volume": 3264.0}, {"date": "2019-05-08", "close": 11.765, "volume": 5056.0}, {"date": "2019-05-09", "close": 11.625, "volume": 4548.0}, {"date": "2019-05-10", "close": 11.6125, "volume": 8788.0}, {"date": "2019-05-13", "close": 13.84, "volume": 92100.0}, {"date": "2019-05-14", "close": 14.0, "volume": 21240.0}, {"date": "2019-05-15", "close": 13.925, "volume": 16404.0}, {"date": "2019-05-16", "close": 14.095, "volume": 21432.0}, {"date": "2019-05-17", "close": 14.0025, "volume": 19080.0}, {"date": "2019-05-20", "close": 14.1, "volume": 24528.0}, {"date": "2019-05-21", "close": 14.0375, "volume": 20056.0}, {"date": "2019-05-22", "close": 13.8875, "volume": 17576.0}, {"date": "2019-05-23", "close": 13.78, "volume": 19276.0}, {"date": "2019-05-24", "close": 14.125, "volume": 3240.0}, {"date": "2019-05-28", "close": 13.85, "volume": 3072.0}, {"date": "2019-05-29", "close": 13.875, "volume": 4752.0}, {"date": "2019-05-30", "close": 14.3125, "volume": 8672.0}, {"date": "2019-05-31", "close": 14.0, "volume": 20052.0}, {"date": "2019-06-03", "close": 14.12, "volume": 8028.0}, {"date": "2019-06-04", "close": 14.0775, "volume": 16948.0}, {"date": "2019-06-05", "close": 14.145, "volume": 6184.0}, {"date": "2019-06-06", "close": 13.9125, "volume": 11588.0}, {"date": "2019-06-07", "close": 13.8875, "volume": 27336.0}, {"date": "2019-06-10", "close": 14.1225, "volume": 18512.0}, {"date": "2019-06-11", "close": 14.285, "volume": 27332.0}, {"date": "2019-06-12", "close": 14.5925, "volume": 17124.0}, {"date": "2019-06-13", "close": 14.8925, "volume": 13520.0}, {"date": "2019-06-14", "close": 14.8925, "volume": 6588.0}, {"date": "2019-06-17", "close": 15.5, "volume": 20072.0}, {"date": "2019-06-18", "close": 14.6025, "volume": 19252.0}, {"date": "2019-06-19", "close": 14.625, "volume": 14168.0}, {"date": "2019-06-20", "close": 14.64, "volume": 6564.0}, {"date": "2019-06-21", "close": 14.375, "volume": 35120.0}, {"date": "2019-06-24", "close": 14.3825, "volume": 19912.0}, {"date": "2019-06-25", "close": 14.375, "volume": 9192.0}, {"date": "2019-06-26", "close": 14.5, "volume": 4240.0}, {"date": "2019-06-27", "close": 14.65, "volume": 24808.0}, {"date": "2019-06-28", "close": 15.5, "volume": 119500.0}, {"date": "2019-07-01", "close": 15.59, "volume": 20560.0}, {"date": "2019-07-02", "close": 15.65, "volume": 18040.0}, {"date": "2019-07-03", "close": 15.26, "volume": 7208.0}, {"date": "2019-07-05", "close": 15.1, "volume": 6292.0}, {"date": "2019-07-08", "close": 14.98, "volume": 6144.0}, {"date": "2019-07-09", "close": 14.7025, "volume": 19044.0}, {"date": "2019-07-10", "close": 14.5625, "volume": 11420.0}, {"date": "2019-07-11", "close": 14.685, "volume": 5180.0}, {"date": "2019-07-12", "close": 14.5775, "volume": 8484.0}, {"date": "2019-07-15", "close": 14.875, "volume": 4224.0}, {"date": "2019-07-16", "close": 14.695, "volume": 7316.0}, {"date": "2019-07-17", "close": 14.4, "volume": 21916.0}, {"date": "2019-07-18", "close": 14.1875, "volume": 13264.0}, {"date": "2019-07-19", "close": 13.68, "volume": 19968.0}, {"date": "2019-07-22", "close": 13.9625, "volume": 3116.0}, {"date": "2019-07-23", "close": 13.795, "volume": 12512.0}, {"date": "2019-07-24", "close": 13.6275, "volume": 14772.0}, {"date": "2019-07-25", "close": 13.575, "volume": 3456.0}, {"date": "2019-07-26", "close": 13.8025, "volume": 9236.0}, {"date": "2019-07-29", "close": 14.2275, "volume": 10924.0}, {"date": "2019-07-30", "close": 14.3, "volume": 9420.0}, {"date": "2019-07-31", "close": 14.6025, "volume": 13124.0}, {"date": "2019-08-01", "close": 14.275, "volume": 8336.0}, {"date": "2019-08-02", "close": 13.6025, "volume": 5888.0}, {"date": "2019-08-05", "close": 12.725, "volume": 10168.0}, {"date": "2019-08-06", "close": 13.15, "volume": 5664.0}, {"date": "2019-08-07", "close": 12.9225, "volume": 2944.0}, {"date": "2019-08-08", "close": 12.885, "volume": 9808.0}, {"date": "2019-08-09", "close": 12.825, "volume": 4464.0}, {"date": "2019-08-12", "close": 11.9025, "volume": 6048.0}, {"date": "2019-08-13", "close": 11.845, "volume": 23112.0}, {"date": "2019-08-14", "close": 11.6425, "volume": 16524.0}, {"date": "2019-08-15", "close": 11.535, "volume": 19996.0}, {"date": "2019-08-16", "close": 11.7025, "volume": 25876.0}, {"date": "2019-08-19", "close": 11.9675, "volume": 11012.0}, {"date": "2019-08-20", "close": 11.8075, "volume": 7120.0}, {"date": "2019-08-21", "close": 12.73, "volume": 27908.0}, {"date": "2019-08-22", "close": 12.635, "volume": 4668.0}, {"date": "2019-08-23", "close": 12.8, "volume": 4220.0}, {"date": "2019-08-26", "close": 13.925, "volume": 19712.0}, {"date": "2019-08-27", "close": 13.09, "volume": 12832.0}, {"date": "2019-08-28", "close": 13.7925, "volume": 25184.0}, {"date": "2019-08-29", "close": 14.2575, "volume": 7572.0}, {"date": "2019-08-30", "close": 14.4225, "volume": 2832.0}, {"date": "2019-09-03", "close": 13.8775, "volume": 29152.0}, {"date": "2019-09-04", "close": 14.4225, "volume": 29464.0}, {"date": "2019-09-05", "close": 14.595, "volume": 21332.0}, {"date": "2019-09-06", "close": 14.285, "volume": 7724.0}, {"date": "2019-09-09", "close": 14.1875, "volume": 16368.0}, {"date": "2019-09-10", "close": 13.9025, "volume": 16748.0}, {"date": "2019-09-11", "close": 13.1, "volume": 13364.0}, {"date": "2019-09-12", "close": 13.8475, "volume": 16572.0}, {"date": "2019-09-13", "close": 13.39, "volume": 14008.0}, {"date": "2019-09-16", "close": 13.6625, "volume": 23844.0}, {"date": "2019-09-17", "close": 13.8125, "volume": 19160.0}, {"date": "2019-09-18", "close": 13.905, "volume": 22992.0}, {"date": "2019-09-19", "close": 14.25, "volume": 18912.0}, {"date": "2019-09-20", "close": 14.545, "volume": 51716.0}, {"date": "2019-09-23", "close": 14.4975, "volume": 15312.0}, {"date": "2019-09-24", "close": 14.1575, "volume": 6492.0}, {"date": "2019-09-25", "close": 14.4475, "volume": 10468.0}, {"date": "2019-09-26", "close": 14.4025, "volume": 14148.0}, {"date": "2019-09-27", "close": 14.4025, "volume": 6812.0}, {"date": "2019-09-30", "close": 14.7775, "volume": 20044.0}, {"date": "2019-10-01", "close": 14.6575, "volume": 12036.0}, {"date": "2019-10-02", "close": 14.8875, "volume": 4024.0}, {"date": "2019-10-03", "close": 15.075, "volume": 7008.0}, {"date": "2019-10-04", "close": 15.375, "volume": 31856.0}, {"date": "2019-10-07", "close": 15.6925, "volume": 18520.0}, {"date": "2019-10-08", "close": 15.3725, "volume": 22112.0}, {"date": "2019-10-09", "close": 15.675, "volume": 28860.0}, {"date": "2019-10-10", "close": 15.7975, "volume": 21068.0}, {"date": "2019-10-11", "close": 16.245, "volume": 32780.0}, {"date": "2019-10-14", "close": 17.0, "volume": 97852.0}, {"date": "2019-10-15", "close": 14.265, "volume": 78484.0}, {"date": "2019-10-16", "close": 15.3625, "volume": 22232.0}, {"date": "2019-10-17", "close": 14.665, "volume": 18964.0}, {"date": "2019-10-18", "close": 13.8025, "volume": 14536.0}, {"date": "2019-10-21", "close": 14.4, "volume": 24372.0}, {"date": "2019-10-22", "close": 14.4, "volume": 13196.0}, {"date": "2019-10-23", "close": 14.0675, "volume": 14648.0}, {"date": "2019-10-24", "close": 14.01, "volume": 55016.0}, {"date": "2019-10-25", "close": 14.475, "volume": 38872.0}, {"date": "2019-10-28", "close": 14.2625, "volume": 40864.0}, {"date": "2019-10-29", "close": 14.125, "volume": 13456.0}, {"date": "2019-10-30", "close": 15.0, "volume": 51552.0}, {"date": "2019-10-31", "close": 14.325, "volume": 19888.0}, {"date": "2019-11-01", "close": 14.835, "volume": 34364.0}, {"date": "2019-11-04", "close": 14.29, "volume": 56932.0}, {"date": "2019-11-05", "close": 14.4, "volume": 24196.0}, {"date": "2019-11-06", "close": 14.2625, "volume": 5540.0}, {"date": "2019-11-07", "close": 14.905, "volume": 67228.0}, {"date": "2019-11-08", "close": 14.9275, "volume": 38228.0}, {"date": "2019-11-11", "close": 14.7925, "volume": 26532.0}, {"date": "2019-11-12", "close": 14.6075, "volume": 28640.0}, {"date": "2019-11-13", "close": 14.425, "volume": 4124.0}, {"date": "2019-11-14", "close": 14.25, "volume": 34480.0}, {"date": "2019-11-15", "close": 14.14, "volume": 8780.0}, {"date": "2019-11-18", "close": 14.3675, "volume": 11972.0}, {"date": "2019-11-19", "close": 14.8, "volume": 29360.0}, {"date": "2019-11-20", "close": 14.625, "volume": 21736.0}, {"date": "2019-11-21", "close": 14.6, "volume": 38124.0}, {"date": "2019-11-22", "close": 14.425, "volume": 113364.0}, {"date": "2019-11-25", "close": 14.2, "volume": 47516.0}, {"date": "2019-11-26", "close": 13.775, "volume": 32672.0}, {"date": "2019-11-27", "close": 13.2125, "volume": 19828.0}, {"date": "2019-11-29", "close": 13.05, "volume": 13996.0}, {"date": "2019-12-02", "close": 12.75, "volume": 24060.0}, {"date": "2019-12-03", "close": 13.095, "volume": 27788.0}, {"date": "2019-12-04", "close": 13.5075, "volume": 83092.0}, {"date": "2019-12-05", "close": 13.3675, "volume": 18516.0}, {"date": "2019-12-06", "close": 13.5225, "volume": 20000.0}, {"date": "2019-12-09", "close": 13.6625, "volume": 36580.0}, {"date": "2019-12-10", "close": 13.9375, "volume": 43096.0}, {"date": "2019-12-11", "close": 14.8275, "volume": 58844.0}, {"date": "2019-12-12", "close": 15.4325, "volume": 44276.0}, {"date": "2019-12-13", "close": 15.9975, "volume": 85796.0}, {"date": "2019-12-16", "close": 16.035, "volume": 37636.0}, {"date": "2019-12-17", "close": 15.7075, "volume": 37184.0}, {"date": "2019-12-18", "close": 15.775, "volume": 75892.0}, {"date": "2019-12-19", "close": 14.45, "volume": 83552.0}, {"date": "2019-12-20", "close": 14.3125, "volume": 86908.0}, {"date": "2019-12-23", "close": 14.125, "volume": 75328.0}, {"date": "2019-12-24", "close": 14.1825, "volume": 12616.0}, {"date": "2019-12-26", "close": 14.325, "volume": 40600.0}, {"date": "2019-12-27", "close": 14.265, "volume": 36172.0}, {"date": "2019-12-30", "close": 14.035, "volume": 49096.0}, {"date": "2019-12-31", "close": 14.4275, "volume": 59124.0}, {"date": "2020-01-02", "close": 14.3475, "volume": 37472.0}, {"date": "2020-01-03", "close": 14.1125, "volume": 28008.0}, {"date": "2020-01-06", "close": 14.0625, "volume": 39100.0}, {"date": "2020-01-07", "close": 13.8675, "volume": 12092.0}, {"date": "2020-01-08", "close": 13.99, "volume": 26516.0}, {"date": "2020-01-09", "close": 14.11, "volume": 15832.0}, {"date": "2020-01-10", "close": 14.1375, "volume": 17716.0}, {"date": "2020-01-13", "close": 14.325, "volume": 27944.0}, {"date": "2020-01-14", "close": 14.275, "volume": 24964.0}, {"date": "2020-01-15", "close": 14.35, "volume": 25628.0}, {"date": "2020-01-16", "close": 14.4975, "volume": 23656.0}, {"date": "2020-01-17", "close": 14.3375, "volume": 7112.0}, {"date": "2020-01-21", "close": 14.1575, "volume": 16496.0}, {"date": "2020-01-22", "close": 14.175, "volume": 5208.0}, {"date": "2020-01-23", "close": 14.0875, "volume": 4940.0}, {"date": "2020-01-24", "close": 13.86, "volume": 7060.0}, {"date": "2020-01-27", "close": 13.4075, "volume": 13508.0}, {"date": "2020-01-28", "close": 13.67, "volume": 16852.0}, {"date": "2020-01-29", "close": 13.59, "volume": 6120.0}, {"date": "2020-01-30", "close": 13.5925, "volume": 12428.0}, {"date": "2020-01-31", "close": 13.3525, "volume": 22276.0}, {"date": "2020-02-03", "close": 13.45, "volume": 22868.0}, {"date": "2020-02-04", "close": 12.9775, "volume": 82340.0}, {"date": "2020-02-05", "close": 13.065, "volume": 23460.0}, {"date": "2020-02-06", "close": 12.8575, "volume": 14036.0}, {"date": "2020-02-07", "close": 12.85, "volume": 12840.0}, {"date": "2020-02-10", "close": 12.9788, "volume": 4200.0}, {"date": "2020-02-11", "close": 12.9225, "volume": 2720.0}, {"date": "2020-02-12", "close": 12.915, "volume": 5236.0}, {"date": "2020-02-13", "close": 12.955, "volume": 3772.0}, {"date": "2020-02-14", "close": 12.85, "volume": 4948.0}, {"date": "2020-02-18", "close": 12.85, "volume": 5832.0}, {"date": "2020-02-19", "close": 12.925, "volume": 13480.0}, {"date": "2020-02-20", "close": 12.925, "volume": null}, {"date": "2020-02-21", "close": 12.4275, "volume": 30664.0}, {"date": "2020-02-24", "close": 12.075, "volume": 22160.0}, {"date": "2020-02-25", "close": 10.4, "volume": 26220.0}, {"date": "2020-02-26", "close": 10.2475, "volume": 24636.0}, {"date": "2020-02-27", "close": 10.0825, "volume": 34404.0}, {"date": "2020-02-28", "close": 9.9025, "volume": 36992.0}, {"date": "2020-03-02", "close": 10.0775, "volume": 21852.0}, {"date": "2020-03-03", "close": 9.46, "volume": 41928.0}, {"date": "2020-03-04", "close": 9.89, "volume": 14752.0}, {"date": "2020-03-05", "close": 9.325, "volume": 25296.0}, {"date": "2020-03-06", "close": 8.8775, "volume": 4252.0}, {"date": "2020-03-09", "close": 8.275, "volume": 28972.0}, {"date": "2020-03-10", "close": 8.5125, "volume": 11108.0}, {"date": "2020-03-11", "close": 8.075, "volume": 20768.0}, {"date": "2020-03-12", "close": 7.6425, "volume": 40344.0}, {"date": "2020-03-13", "close": 7.3875, "volume": 23588.0}, {"date": "2020-03-16", "close": 5.8575, "volume": 22852.0}, {"date": "2020-03-17", "close": 6.3925, "volume": 31932.0}, {"date": "2020-03-18", "close": 5.6275, "volume": 17984.0}, {"date": "2020-03-19", "close": 6.305, "volume": 19860.0}, {"date": "2020-03-20", "close": 5.625, "volume": 36892.0}, {"date": "2020-03-23", "close": 5.5025, "volume": 17636.0}, {"date": "2020-03-24", "close": 7.3225, "volume": 19368.0}, {"date": "2020-03-25", "close": 7.175, "volume": 26932.0}, {"date": "2020-03-26", "close": 8.7875, "volume": 52048.0}, {"date": "2020-03-27", "close": 7.55, "volume": 16756.0}, {"date": "2020-03-30", "close": 7.9425, "volume": 27548.0}, {"date": "2020-03-31", "close": 7.6875, "volume": 10968.0}, {"date": "2020-04-01", "close": 6.7525, "volume": 50440.0}, {"date": "2020-04-02", "close": 7.6225, "volume": 28444.0}, {"date": "2020-04-03", "close": 7.25, "volume": 36212.0}, {"date": "2020-04-06", "close": 8.7875, "volume": 55216.0}, {"date": "2020-04-07", "close": 10.5, "volume": 79892.0}, {"date": "2020-04-08", "close": 10.375, "volume": 55012.0}, {"date": "2020-04-09", "close": 10.6325, "volume": 61192.0}, {"date": "2020-04-13", "close": 9.9975, "volume": 32472.0}, {"date": "2020-04-14", "close": 9.53, "volume": 19136.0}, {"date": "2020-04-15", "close": 8.405, "volume": 26172.0}, {"date": "2020-04-16", "close": 8.25, "volume": 23968.0}, {"date": "2020-04-17", "close": 8.975, "volume": 11448.0}, {"date": "2020-04-20", "close": 8.525, "volume": 7372.0}, {"date": "2020-04-21", "close": 7.6325, "volume": 27996.0}, {"date": "2020-04-22", "close": 7.87, "volume": 29584.0}, {"date": "2020-04-23", "close": 7.5125, "volume": 14632.0}, {"date": "2020-04-24", "close": 7.4125, "volume": 23540.0}, {"date": "2020-04-27", "close": 8.4175, "volume": 38392.0}, {"date": "2020-04-28", "close": 9.02, "volume": 20500.0}, {"date": "2020-04-29", "close": 10.35, "volume": 50924.0}, {"date": "2020-04-30", "close": 9.545, "volume": 16416.0}, {"date": "2020-05-01", "close": 9.225, "volume": 19204.0}, {"date": "2020-05-04", "close": 9.225, "volume": 8072.0}, {"date": "2020-05-05", "close": 9.155, "volume": 31132.0}, {"date": "2020-05-06", "close": 8.9975, "volume": 30656.0}, {"date": "2020-05-07", "close": 8.875, "volume": 18936.0}, {"date": "2020-05-08", "close": 9.61, "volume": 35928.0}, {"date": "2020-05-11", "close": 8.8775, "volume": 30716.0}, {"date": "2020-05-12", "close": 7.5625, "volume": 23324.0}, {"date": "2020-05-13", "close": 7.0525, "volume": 27380.0}, {"date": "2020-05-14", "close": 6.6225, "volume": 14900.0}, {"date": "2020-05-15", "close": 7.675, "volume": 42120.0}, {"date": "2020-05-18", "close": 8.6975, "volume": 15972.0}, {"date": "2020-05-19", "close": 7.525, "volume": 16220.0}, {"date": "2020-05-20", "close": 7.87, "volume": 12448.0}, {"date": "2020-05-21", "close": 7.5225, "volume": 23648.0}, {"date": "2020-05-22", "close": 7.6, "volume": 67028.0}, {"date": "2020-05-26", "close": 8.0125, "volume": 18820.0}, {"date": "2020-05-27", "close": 9.0025, "volume": 34252.0}, {"date": "2020-05-28", "close": 8.4975, "volume": 22372.0}, {"date": "2020-05-29", "close": 8.725, "volume": 17264.0}, {"date": "2020-06-01", "close": 8.5625, "volume": 21044.0}, {"date": "2020-06-02", "close": 8.2875, "volume": 29828.0}, {"date": "2020-06-03", "close": 8.4075, "volume": 24260.0}, {"date": "2020-06-04", "close": 8.42, "volume": 47940.0}, {"date": "2020-06-05", "close": 8.4125, "volume": 20796.0}, {"date": "2020-06-08", "close": 8.5125, "volume": 23448.0}, {"date": "2020-06-09", "close": 8.165, "volume": 10188.0}, {"date": "2020-06-10", "close": 8.025, "volume": 40228.0}, {"date": "2020-06-11", "close": 7.625, "volume": 31072.0}, {"date": "2020-06-12", "close": 7.53, "volume": 6304.0}, {"date": "2020-06-15", "close": 7.8925, "volume": 15816.0}, {"date": "2020-06-16", "close": 7.97, "volume": 24560.0}, {"date": "2020-06-17", "close": 7.53, "volume": 18716.0}, {"date": "2020-06-18", "close": 7.825, "volume": 42184.0}, {"date": "2020-06-19", "close": 7.5225, "volume": 49468.0}, {"date": "2020-06-22", "close": 7.67, "volume": 7592.0}, {"date": "2020-06-23", "close": 7.975, "volume": 24340.0}, {"date": "2020-06-24", "close": 7.7625, "volume": 38500.0}, {"date": "2020-06-25", "close": 8.2125, "volume": 46012.0}, {"date": "2020-06-26", "close": 7.9975, "volume": 109656.0}, {"date": "2020-06-29", "close": 7.8225, "volume": 28828.0}, {"date": "2020-06-30", "close": 7.6875, "volume": 17580.0}, {"date": "2020-07-01", "close": 7.5775, "volume": 15804.0}, {"date": "2020-07-02", "close": 7.6275, "volume": 14896.0}, {"date": "2020-07-06", "close": 7.725, "volume": 6320.0}, {"date": "2020-07-07", "close": 7.7125, "volume": 10400.0}, {"date": "2020-07-08", "close": 7.655, "volume": 12200.0}, {"date": "2020-07-09", "close": 7.9775, "volume": 90108.0}, {"date": "2020-07-10", "close": 8.3012, "volume": 45012.0}, {"date": "2020-07-13", "close": 8.1725, "volume": 101288.0}, {"date": "2020-07-14", "close": 8.35, "volume": 23424.0}, {"date": "2020-07-15", "close": 8.2525, "volume": 39976.0}, {"date": "2020-07-16", "close": 8.1275, "volume": 24380.0}, {"date": "2020-07-17", "close": 8.1875, "volume": 47752.0}, {"date": "2020-07-20", "close": 8.155, "volume": 24208.0}, {"date": "2020-07-21", "close": 8.3175, "volume": 46136.0}, {"date": "2020-07-22", "close": 8.275, "volume": 31272.0}, {"date": "2020-07-23", "close": 8.09, "volume": 26968.0}, {"date": "2020-07-24", "close": 7.54, "volume": 18384.0}, {"date": "2020-07-27", "close": 7.3075, "volume": 66748.0}, {"date": "2020-07-28", "close": 7.2375, "volume": 9240.0}, {"date": "2020-07-29", "close": 7.0625, "volume": 274340.0}, {"date": "2020-07-30", "close": 7.1275, "volume": 18432.0}, {"date": "2020-07-31", "close": 7.015, "volume": 8548.0}, {"date": "2020-08-03", "close": 7.2475, "volume": 48420.0}, {"date": "2020-08-04", "close": 7.5625, "volume": 35536.0}, {"date": "2020-08-05", "close": 7.525, "volume": 46952.0}, {"date": "2020-08-06", "close": 7.7625, "volume": 21188.0}, {"date": "2020-08-07", "close": 7.9925, "volume": 15052.0}, {"date": "2020-08-10", "close": 8.1275, "volume": 59728.0}, {"date": "2020-08-11", "close": 8.25, "volume": 26668.0}, {"date": "2020-08-12", "close": 8.6, "volume": 12544.0}, {"date": "2020-08-13", "close": 8.425, "volume": 3244.0}, {"date": "2020-08-14", "close": 8.365, "volume": 2348.0}, {"date": "2020-08-17", "close": 8.345, "volume": 15124.0}, {"date": "2020-08-18", "close": 8.8425, "volume": 111324.0}, {"date": "2020-08-19", "close": 8.895, "volume": 36500.0}, {"date": "2020-08-20", "close": 9.075, "volume": 57208.0}, {"date": "2020-08-21", "close": 8.575, "volume": 78628.0}, {"date": "2020-08-24", "close": 8.6625, "volume": 27188.0}, {"date": "2020-08-25", "close": 8.5425, "volume": 17920.0}, {"date": "2020-08-26", "close": 8.3025, "volume": 48520.0}, {"date": "2020-08-27", "close": 8.95, "volume": 29736.0}, {"date": "2020-08-28", "close": 9.3475, "volume": 61576.0}, {"date": "2020-08-31", "close": 9.125, "volume": 55080.0}, {"date": "2020-09-01", "close": 9.325, "volume": 36540.0}, {"date": "2020-09-02", "close": 9.89, "volume": 41040.0}, {"date": "2020-09-03", "close": 9.3725, "volume": 66040.0}, {"date": "2020-09-04", "close": 9.3, "volume": 26448.0}, {"date": "2020-09-08", "close": 9.0275, "volume": 20248.0}, {"date": "2020-09-09", "close": 8.75, "volume": 113416.0}, {"date": "2020-09-10", "close": 9.225, "volume": 66180.0}, {"date": "2020-09-11", "close": 9.175, "volume": 31788.0}, {"date": "2020-09-14", "close": 9.6125, "volume": 11952.0}, {"date": "2020-09-15", "close": 9.5725, "volume": 16284.0}, {"date": "2020-09-16", "close": 9.63, "volume": 13152.0}, {"date": "2020-09-17", "close": 9.7525, "volume": 30544.0}, {"date": "2020-09-18", "close": 10.635, "volume": 48700.0}, {"date": "2020-09-21", "close": 10.0525, "volume": 19308.0}, {"date": "2020-09-22", "close": 9.9275, "volume": 22728.0}, {"date": "2020-09-23", "close": 9.4225, "volume": 47984.0}, {"date": "2020-09-24", "close": 9.605, "volume": 38960.0}, {"date": "2020-09-25", "close": 10.0, "volume": 13984.0}, {"date": "2020-09-28", "close": 9.525, "volume": 23964.0}, {"date": "2020-09-29", "close": 9.625, "volume": 23404.0}, {"date": "2020-09-30", "close": 9.4, "volume": 7972.0}, {"date": "2020-10-01", "close": 9.28, "volume": 20400.0}, {"date": "2020-10-02", "close": 9.6875, "volume": 17212.0}, {"date": "2020-10-05", "close": 9.3875, "volume": 11444.0}, {"date": "2020-10-06", "close": 9.4175, "volume": 27700.0}, {"date": "2020-10-07", "close": 10.8125, "volume": 17396.0}, {"date": "2020-10-08", "close": 10.4, "volume": 21744.0}, {"date": "2020-10-09", "close": 10.5, "volume": 7092.0}, {"date": "2020-10-12", "close": 10.575, "volume": 9644.0}, {"date": "2020-10-13", "close": 10.6475, "volume": 10040.0}, {"date": "2020-10-14", "close": 10.9975, "volume": 8472.0}, {"date": "2020-10-15", "close": 11.125, "volume": 11256.0}, {"date": "2020-10-16", "close": 10.7875, "volume": 12532.0}, {"date": "2020-10-19", "close": 10.555, "volume": 26420.0}, {"date": "2020-10-20", "close": 11.175, "volume": 7916.0}, {"date": "2020-10-21", "close": 11.55, "volume": 14760.0}, {"date": "2020-10-22", "close": 12.0775, "volume": 23224.0}, {"date": "2020-10-23", "close": 12.215, "volume": 4824.0}, {"date": "2020-10-26", "close": 12.4725, "volume": 5724.0}, {"date": "2020-10-27", "close": 10.925, "volume": 43264.0}, {"date": "2020-10-28", "close": 9.5775, "volume": 81348.0}, {"date": "2020-10-29", "close": 10.12, "volume": 14512.0}, {"date": "2020-10-30", "close": 9.9, "volume": 25160.0}, {"date": "2020-11-02", "close": 10.245, "volume": 15644.0}, {"date": "2020-11-03", "close": 11.1875, "volume": 62636.0}, {"date": "2020-11-04", "close": 11.375, "volume": 37452.0}, {"date": "2020-11-05", "close": 11.9825, "volume": 56716.0}, {"date": "2020-11-06", "close": 11.4025, "volume": 39248.0}, {"date": "2020-11-09", "close": 11.765, "volume": 25116.0}, {"date": "2020-11-10", "close": 11.56, "volume": 35148.0}, {"date": "2020-11-11", "close": 11.425, "volume": 15220.0}, {"date": "2020-11-12", "close": 11.16, "volume": 5188.0}, {"date": "2020-11-13", "close": 11.84, "volume": 12072.0}, {"date": "2020-11-16", "close": 11.9775, "volume": 11824.0}, {"date": "2020-11-17", "close": 11.75, "volume": 8436.0}, {"date": "2020-11-18", "close": 11.625, "volume": 8952.0}, {"date": "2020-11-19", "close": 11.7575, "volume": 8256.0}, {"date": "2020-11-20", "close": 11.5975, "volume": 10980.0}, {"date": "2020-11-23", "close": 11.62, "volume": 15836.0}, {"date": "2020-11-24", "close": 11.3, "volume": 22316.0}, {"date": "2020-11-25", "close": 11.44, "volume": 7684.0}, {"date": "2020-11-27", "close": 11.54, "volume": 20520.0}, {"date": "2020-11-30", "close": 11.525, "volume": 48220.0}, {"date": "2020-12-01", "close": 11.655, "volume": 10876.0}, {"date": "2020-12-02", "close": 11.4375, "volume": 4668.0}, {"date": "2020-12-03", "close": 11.215, "volume": 4112.0}, {"date": "2020-12-04", "close": 11.37, "volume": 26048.0}, {"date": "2020-12-07", "close": 11.23, "volume": 17100.0}, {"date": "2020-12-08", "close": 11.26, "volume": 14432.0}, {"date": "2020-12-09", "close": 11.095, "volume": 24584.0}, {"date": "2020-12-10", "close": 11.67, "volume": 38612.0}, {"date": "2020-12-11", "close": 11.725, "volume": 15588.0}, {"date": "2020-12-14", "close": 11.5275, "volume": 11376.0}, {"date": "2020-12-15", "close": 11.5, "volume": 19108.0}, {"date": "2020-12-16", "close": 11.375, "volume": 4356.0}, {"date": "2020-12-17", "close": 11.4875, "volume": 3376.0}, {"date": "2020-12-18", "close": 10.9825, "volume": 58700.0}, {"date": "2020-12-21", "close": 11.0775, "volume": 17892.0}, {"date": "2020-12-22", "close": 10.995, "volume": 2032.0}, {"date": "2020-12-23", "close": 10.9125, "volume": 16280.0}, {"date": "2020-12-24", "close": 11.0525, "volume": 1316.0}, {"date": "2020-12-28", "close": 11.3825, "volume": 27000.0}, {"date": "2020-12-29", "close": 11.3725, "volume": 12432.0}, {"date": "2020-12-30", "close": 11.8775, "volume": 20804.0}, {"date": "2020-12-31", "close": 12.25, "volume": 33608.0}, {"date": "2021-01-04", "close": 11.6625, "volume": 15236.0}, {"date": "2021-01-05", "close": 11.4575, "volume": 17596.0}, {"date": "2021-01-06", "close": 11.9375, "volume": 32780.0}, {"date": "2021-01-07", "close": 12.1875, "volume": 24436.0}, {"date": "2021-01-08", "close": 12.625, "volume": 24100.0}, {"date": "2021-01-11", "close": 11.945, "volume": 115568.0}, {"date": "2021-01-12", "close": 12.5875, "volume": 78272.0}, {"date": "2021-01-13", "close": 13.185, "volume": 47368.0}, {"date": "2021-01-14", "close": 14.7475, "volume": 83608.0}, {"date": "2021-01-15", "close": 14.255, "volume": 37992.0}, {"date": "2021-01-19", "close": 14.69, "volume": 44176.0}, {"date": "2021-01-20", "close": 15.445, "volume": 188268.0}, {"date": "2021-01-21", "close": 14.4925, "volume": 78316.0}, {"date": "2021-01-22", "close": 14.1475, "volume": 76820.0}, {"date": "2021-01-25", "close": 14.025, "volume": 53600.0}, {"date": "2021-01-26", "close": 13.78, "volume": 40836.0}, {"date": "2021-01-27", "close": 13.0275, "volume": 64440.0}, {"date": "2021-01-28", "close": 13.125, "volume": 75252.0}, {"date": "2021-01-29", "close": 12.9125, "volume": 40080.0}, {"date": "2021-02-01", "close": 13.0075, "volume": 71116.0}, {"date": "2021-02-02", "close": 12.9625, "volume": 52760.0}, {"date": "2021-02-03", "close": 13.925, "volume": 43768.0}, {"date": "2021-02-04", "close": 13.91, "volume": 22624.0}, {"date": "2021-02-05", "close": 13.935, "volume": 34700.0}, {"date": "2021-02-08", "close": 14.5, "volume": 14904.0}, {"date": "2021-02-09", "close": 14.68, "volume": 57740.0}, {"date": "2021-02-10", "close": 14.375, "volume": 48204.0}, {"date": "2021-02-11", "close": 14.925, "volume": 40752.0}, {"date": "2021-02-12", "close": 15.05, "volume": 47248.0}, {"date": "2021-02-16", "close": 14.8, "volume": 35248.0}, {"date": "2021-02-17", "close": 14.6275, "volume": 46704.0}, {"date": "2021-02-18", "close": 14.4, "volume": 31732.0}, {"date": "2021-02-19", "close": 14.825, "volume": 34936.0}, {"date": "2021-02-22", "close": 14.6875, "volume": 27356.0}, {"date": "2021-02-23", "close": 14.6025, "volume": 29268.0}, {"date": "2021-02-24", "close": 14.7625, "volume": 22192.0}, {"date": "2021-02-25", "close": 14.58, "volume": 27332.0}, {"date": "2021-02-26", "close": 14.4975, "volume": 8516.0}, {"date": "2021-03-01", "close": 15.2175, "volume": 27592.0}, {"date": "2021-03-02", "close": 14.9825, "volume": 18836.0}, {"date": "2021-03-03", "close": 14.99, "volume": 31040.0}, {"date": "2021-03-04", "close": 14.365, "volume": 25900.0}, {"date": "2021-03-05", "close": 14.9675, "volume": 15088.0}, {"date": "2021-03-08", "close": 15.4975, "volume": 48084.0}, {"date": "2021-03-09", "close": 15.5325, "volume": 48868.0}, {"date": "2021-03-10", "close": 15.5675, "volume": 45504.0}, {"date": "2021-03-11", "close": 15.6, "volume": 23428.0}, {"date": "2021-03-12", "close": 15.8375, "volume": 28120.0}, {"date": "2021-03-15", "close": 16.14, "volume": 40300.0}, {"date": "2021-03-16", "close": 15.97, "volume": 42568.0}, {"date": "2021-03-17", "close": 15.7225, "volume": 16964.0}, {"date": "2021-03-18", "close": 15.5625, "volume": 37568.0}, {"date": "2021-03-19", "close": 15.1175, "volume": 108692.0}, {"date": "2021-03-22", "close": 15.53, "volume": 24040.0}, {"date": "2021-03-23", "close": 15.1175, "volume": 36480.0}, {"date": "2021-03-24", "close": 14.4975, "volume": 14048.0}, {"date": "2021-03-25", "close": 14.95, "volume": 39704.0}, {"date": "2021-03-26", "close": 15.0, "volume": 21252.0}, {"date": "2021-03-29", "close": 15.0825, "volume": 49300.0}, {"date": "2021-03-30", "close": 15.32, "volume": 32048.0}, {"date": "2021-03-31", "close": 15.425, "volume": 22572.0}, {"date": "2021-04-01", "close": 15.825, "volume": 36032.0}, {"date": "2021-04-05", "close": 16.0475, "volume": 46232.0}, {"date": "2021-04-06", "close": 15.6925, "volume": 54272.0}, {"date": "2021-04-07", "close": 15.01, "volume": 25152.0}, {"date": "2021-04-08", "close": 14.7625, "volume": 23536.0}, {"date": "2021-04-09", "close": 15.1775, "volume": 45692.0}, {"date": "2021-04-12", "close": 15.3488, "volume": 24324.0}, {"date": "2021-04-13", "close": 14.8825, "volume": 9212.0}, {"date": "2021-04-14", "close": 15.4025, "volume": 52776.0}, {"date": "2021-04-15", "close": 15.4875, "volume": 39000.0}, {"date": "2021-04-16", "close": 15.205, "volume": 17528.0}, {"date": "2021-04-19", "close": 15.085, "volume": 25156.0}, {"date": "2021-04-20", "close": 14.475, "volume": 30232.0}, {"date": "2021-04-21", "close": 14.905, "volume": 23728.0}, {"date": "2021-04-22", "close": 15.54, "volume": 49400.0}, {"date": "2021-04-23", "close": 14.865, "volume": 42836.0}, {"date": "2021-04-26", "close": 14.525, "volume": 32688.0}, {"date": "2021-04-27", "close": 14.375, "volume": 16232.0}, {"date": "2021-04-28", "close": 14.475, "volume": 8860.0}, {"date": "2021-04-29", "close": 14.695, "volume": 7500.0}, {"date": "2021-04-30", "close": 14.48, "volume": 12328.0}, {"date": "2021-05-03", "close": 14.3125, "volume": 16032.0}, {"date": "2021-05-04", "close": 14.4, "volume": 19172.0}, {"date": "2021-05-05", "close": 14.525, "volume": 34608.0}, {"date": "2021-05-06", "close": 14.3125, "volume": 19740.0}, {"date": "2021-05-07", "close": 14.635, "volume": 10948.0}, {"date": "2021-05-10", "close": 14.415, "volume": 34980.0}, {"date": "2021-05-11", "close": 14.525, "volume": 10700.0}, {"date": "2021-05-12", "close": 14.2275, "volume": 45444.0}, {"date": "2021-05-13", "close": 14.1375, "volume": 36296.0}, {"date": "2021-05-14", "close": 14.3225, "volume": 15408.0}, {"date": "2021-05-17", "close": 14.345, "volume": 17692.0}, {"date": "2021-05-18", "close": 14.25, "volume": 53380.0}, {"date": "2021-05-19", "close": 14.1675, "volume": 38056.0}, {"date": "2021-05-20", "close": 14.32, "volume": 24344.0}, {"date": "2021-05-21", "close": 14.375, "volume": 38984.0}, {"date": "2021-05-24", "close": 14.63, "volume": 22580.0}, {"date": "2021-05-25", "close": 14.3325, "volume": 13644.0}, {"date": "2021-05-26", "close": 14.2775, "volume": 42508.0}, {"date": "2021-05-27", "close": 14.435, "volume": 25268.0}, {"date": "2021-05-28", "close": 14.51, "volume": 14840.0}, {"date": "2021-06-01", "close": 14.5275, "volume": 33448.0}, {"date": "2021-06-02", "close": 14.425, "volume": 38440.0}, {"date": "2021-06-03", "close": 14.48, "volume": 10728.0}, {"date": "2021-06-04", "close": 14.2875, "volume": 12904.0}, {"date": "2021-06-07", "close": 14.555, "volume": 21088.0}, {"date": "2021-06-08", "close": 14.4, "volume": 17956.0}, {"date": "2021-06-09", "close": 14.15, "volume": 16380.0}, {"date": "2021-06-10", "close": 14.475, "volume": 44272.0}, {"date": "2021-06-11", "close": 14.6625, "volume": 9124.0}, {"date": "2021-06-14", "close": 14.75, "volume": 30892.0}, {"date": "2021-06-15", "close": 15.4275, "volume": 45736.0}, {"date": "2021-06-16", "close": 15.025, "volume": 27576.0}, {"date": "2021-06-17", "close": 14.625, "volume": 12696.0}, {"date": "2021-06-18", "close": 13.225, "volume": 164644.0}, {"date": "2021-06-21", "close": 13.19, "volume": 82764.0}, {"date": "2021-06-22", "close": 13.265, "volume": 34176.0}, {"date": "2021-06-23", "close": 13.4975, "volume": 69924.0}, {"date": "2021-06-24", "close": 13.7375, "volume": 8700.0}, {"date": "2021-06-25", "close": 13.0125, "volume": 113628.0}, {"date": "2021-06-28", "close": 13.185, "volume": 49344.0}, {"date": "2021-06-29", "close": 13.2375, "volume": 28188.0}, {"date": "2021-06-30", "close": 13.1875, "volume": 27196.0}, {"date": "2021-07-01", "close": 13.2625, "volume": 19252.0}, {"date": "2021-07-02", "close": 13.0875, "volume": 9312.0}, {"date": "2021-07-06", "close": 13.455, "volume": 118740.0}, {"date": "2021-07-07", "close": 13.375, "volume": 26148.0}, {"date": "2021-07-08", "close": 13.285, "volume": 25348.0}, {"date": "2021-07-09", "close": 13.585, "volume": 44628.0}, {"date": "2021-07-12", "close": 14.7, "volume": 90040.0}, {"date": "2021-07-13", "close": 13.96, "volume": 27996.0}, {"date": "2021-07-14", "close": 13.7475, "volume": 21424.0}, {"date": "2021-07-15", "close": 14.325, "volume": 63872.0}, {"date": "2021-07-16", "close": 14.5075, "volume": 73800.0}, {"date": "2021-07-19", "close": 14.9675, "volume": 55544.0}, {"date": "2021-07-20", "close": 14.785, "volume": 68976.0}, {"date": "2021-07-21", "close": 15.3925, "volume": 33184.0}, {"date": "2021-07-22", "close": 15.225, "volume": 25320.0}, {"date": "2021-07-23", "close": 15.0175, "volume": 26776.0}, {"date": "2021-07-26", "close": 14.555, "volume": 35064.0}, {"date": "2021-07-27", "close": 15.675, "volume": 148708.0}, {"date": "2021-07-28", "close": 15.6475, "volume": 32304.0}, {"date": "2021-07-29", "close": 15.69, "volume": 91820.0}, {"date": "2021-07-30", "close": 15.625, "volume": 41924.0}, {"date": "2021-08-02", "close": 15.8175, "volume": 39544.0}, {"date": "2021-08-03", "close": 15.6125, "volume": 26940.0}, {"date": "2021-08-04", "close": 15.505, "volume": 26712.0}, {"date": "2021-08-05", "close": 15.7425, "volume": 51544.0}, {"date": "2021-08-06", "close": 16.2225, "volume": 100528.0}, {"date": "2021-08-09", "close": 16.7925, "volume": 55856.0}, {"date": "2021-08-10", "close": 17.0675, "volume": 88172.0}, {"date": "2021-08-11", "close": 17.48, "volume": 76564.0}, {"date": "2021-08-12", "close": 17.325, "volume": 18968.0}, {"date": "2021-08-13", "close": 17.0975, "volume": 20052.0}, {"date": "2021-08-16", "close": 16.95, "volume": 44628.0}, {"date": "2021-08-17", "close": 17.105, "volume": 46038.0}, {"date": "2021-08-18", "close": 16.295, "volume": 60524.0}, {"date": "2021-08-19", "close": 16.07, "volume": 53798.0}, {"date": "2021-08-20", "close": 16.18, "volume": 33682.0}, {"date": "2021-08-23", "close": 16.27, "volume": 33592.0}, {"date": "2021-08-24", "close": 16.7, "volume": 37856.0}, {"date": "2021-08-25", "close": 16.255, "volume": 41532.0}, {"date": "2021-08-26", "close": 16.6, "volume": 28492.0}, {"date": "2021-08-27", "close": 17.12, "volume": 45140.0}, {"date": "2021-08-30", "close": 16.5, "volume": 55756.0}, {"date": "2021-08-31", "close": 17.485, "volume": 45508.0}, {"date": "2021-09-01", "close": 17.85, "volume": 48092.0}, {"date": "2021-09-02", "close": 18.325, "volume": 25894.0}, {"date": "2021-09-03", "close": 19.345, "volume": 45364.0}, {"date": "2021-09-07", "close": 19.41, "volume": 27294.0}, {"date": "2021-09-08", "close": 19.46, "volume": 60108.0}, {"date": "2021-09-09", "close": 19.395, "volume": 29616.0}, {"date": "2021-09-10", "close": 19.51, "volume": 27902.0}, {"date": "2021-09-13", "close": 19.455, "volume": 61922.0}, {"date": "2021-09-14", "close": 18.335, "volume": 70682.0}, {"date": "2021-09-15", "close": 19.285, "volume": 47998.0}, {"date": "2021-09-16", "close": 19.49, "volume": 46878.0}, {"date": "2021-09-17", "close": 20.945, "volume": 165556.0}, {"date": "2021-09-20", "close": 20.79, "volume": 56802.0}, {"date": "2021-09-21", "close": 21.2, "volume": 33054.0}, {"date": "2021-09-22", "close": 22.31, "volume": 71088.0}, {"date": "2021-09-23", "close": 23.18, "volume": 61382.0}, {"date": "2021-09-24", "close": 22.98, "volume": 54520.0}, {"date": "2021-09-27", "close": 22.775, "volume": 42648.0}, {"date": "2021-09-28", "close": 22.105, "volume": 38990.0}, {"date": "2021-09-29", "close": 22.695, "volume": 41572.0}, {"date": "2021-09-30", "close": 22.49, "volume": 47860.0}, {"date": "2021-10-01", "close": 23.095, "volume": 48948.0}, {"date": "2021-10-04", "close": 22.37, "volume": 33548.0}, {"date": "2021-10-05", "close": 22.45, "volume": 52776.0}, {"date": "2021-10-06", "close": 22.2, "volume": 31022.0}, {"date": "2021-10-07", "close": 22.605, "volume": 31664.0}, {"date": "2021-10-08", "close": 22.81, "volume": 20274.0}, {"date": "2021-10-11", "close": 22.715, "volume": 22802.0}, {"date": "2021-10-12", "close": 23.07, "volume": 25644.0}, {"date": "2021-10-13", "close": 23.0, "volume": 12636.0}, {"date": "2021-10-14", "close": 23.04, "volume": 13310.0}, {"date": "2021-10-15", "close": 27.25, "volume": 273512.0}, {"date": "2021-10-18", "close": 26.495, "volume": 106184.0}, {"date": "2021-10-19", "close": 27.01, "volume": 37564.0}, {"date": "2021-10-20", "close": 27.37, "volume": 25446.0}, {"date": "2021-10-21", "close": 26.75, "volume": 59084.0}, {"date": "2021-10-22", "close": 26.395, "volume": 52946.0}, {"date": "2021-10-25", "close": 28.125, "volume": 52556.0}, {"date": "2021-10-26", "close": 27.815, "volume": 25710.0}, {"date": "2021-10-27", "close": 29.245, "volume": 41220.0}, {"date": "2021-10-28", "close": 31.575, "volume": 85752.0}, {"date": "2021-10-29", "close": 30.91, "volume": 44594.0}, {"date": "2021-11-01", "close": 30.325, "volume": 93234.0}, {"date": "2021-11-02", "close": 31.67, "volume": 88470.0}, {"date": "2021-11-03", "close": 32.12, "volume": 31728.0}, {"date": "2021-11-04", "close": 30.41, "volume": 44236.0}, {"date": "2021-11-05", "close": 29.975, "volume": 79744.0}, {"date": "2021-11-08", "close": 31.61, "volume": 42922.0}, {"date": "2021-11-09", "close": 32.135, "volume": 36494.0}, {"date": "2021-11-10", "close": 32.035, "volume": 36178.0}, {"date": "2021-11-11", "close": 34.655, "volume": 60842.0}, {"date": "2021-11-12", "close": 35.85, "volume": 89392.0}, {"date": "2021-11-15", "close": 37.295, "volume": 96380.0}, {"date": "2021-11-16", "close": 39.555, "volume": 118764.0}, {"date": "2021-11-17", "close": 37.7, "volume": 107608.0}, {"date": "2021-11-18", "close": 34.6, "volume": 67224.0}, {"date": "2021-11-19", "close": 33.83, "volume": 75188.0}, {"date": "2021-11-22", "close": 35.705, "volume": 70926.0}, {"date": "2021-11-23", "close": 37.975, "volume": 55882.0}, {"date": "2021-11-24", "close": 37.075, "volume": 42326.0}, {"date": "2021-11-26", "close": 35.26, "volume": 30042.0}, {"date": "2021-11-29", "close": 33.395, "volume": 59664.0}, {"date": "2021-11-30", "close": 32.395, "volume": 79250.0}, {"date": "2021-12-01", "close": 32.25, "volume": 68332.0}, {"date": "2021-12-02", "close": 33.57, "volume": 32792.0}, {"date": "2021-12-03", "close": 33.12, "volume": 31560.0}, {"date": "2021-12-06", "close": 32.605, "volume": 39456.0}, {"date": "2021-12-07", "close": 35.39, "volume": 62860.0}, {"date": "2021-12-08", "close": 37.3, "volume": 61134.0}, {"date": "2021-12-09", "close": 35.815, "volume": 43934.0}, {"date": "2021-12-10", "close": 35.81, "volume": 33866.0}, {"date": "2021-12-13", "close": 34.84, "volume": 26940.0}, {"date": "2021-12-14", "close": 34.94, "volume": 44454.0}, {"date": "2021-12-15", "close": 34.365, "volume": 47032.0}, {"date": "2021-12-16", "close": 33.045, "volume": 52738.0}, {"date": "2021-12-17", "close": 32.13, "volume": 113648.0}, {"date": "2021-12-20", "close": 31.39, "volume": 79398.0}, {"date": "2021-12-21", "close": 32.44, "volume": 61066.0}, {"date": "2021-12-22", "close": 31.89, "volume": 40728.0}, {"date": "2021-12-23", "close": 32.865, "volume": 27240.0}, {"date": "2021-12-27", "close": 35.42, "volume": 93222.0}, {"date": "2021-12-28", "close": 35.55, "volume": 39680.0}, {"date": "2021-12-29", "close": 35.67, "volume": 54230.0}, {"date": "2021-12-30", "close": 35.65, "volume": 29762.0}, {"date": "2021-12-31", "close": 35.505, "volume": 109134.0}, {"date": "2022-01-03", "close": 35.94, "volume": 58064.0}, {"date": "2022-01-04", "close": 37.885, "volume": 68858.0}, {"date": "2022-01-05", "close": 34.43, "volume": 55314.0}, {"date": "2022-01-06", "close": 34.1, "volume": 43896.0}, {"date": "2022-01-07", "close": 32.805, "volume": 79716.0}, {"date": "2022-01-10", "close": 33.37, "volume": 53150.0}, {"date": "2022-01-11", "close": 33.795, "volume": 66620.0}, {"date": "2022-01-12", "close": 34.76, "volume": 57608.0}, {"date": "2022-01-13", "close": 35.765, "volume": 50528.0}, {"date": "2022-01-14", "close": 36.415, "volume": 54888.0}, {"date": "2022-01-18", "close": 36.015, "volume": 58418.0}, {"date": "2022-01-19", "close": 34.07, "volume": 86320.0}, {"date": "2022-01-20", "close": 35.61, "volume": 87492.0}, {"date": "2022-01-21", "close": 33.85, "volume": 80802.0}, {"date": "2022-01-24", "close": 34.59, "volume": 102910.0}, {"date": "2022-01-25", "close": 33.96, "volume": 34704.0}, {"date": "2022-01-26", "close": 33.47, "volume": 27524.0}, {"date": "2022-01-27", "close": 32.18, "volume": 39822.0}, {"date": "2022-01-28", "close": 33.46, "volume": 62622.0}, {"date": "2022-01-31", "close": 34.915, "volume": 27008.0}, {"date": "2022-02-01", "close": 35.82, "volume": 103092.0}, {"date": "2022-02-02", "close": 37.38, "volume": 79514.0}, {"date": "2022-02-03", "close": 36.95, "volume": 85932.0}, {"date": "2022-02-04", "close": 36.755, "volume": 58008.0}, {"date": "2022-02-07", "close": 37.97, "volume": 55512.0}, {"date": "2022-02-08", "close": 38.095, "volume": 48124.0}, {"date": "2022-02-09", "close": 38.795, "volume": 98732.0}, {"date": "2022-02-10", "close": 37.515, "volume": 73792.0}, {"date": "2022-02-11", "close": 37.525, "volume": 69260.0}, {"date": "2022-02-14", "close": 37.705, "volume": 27052.0}, {"date": "2022-02-15", "close": 38.2, "volume": 30242.0}, {"date": "2022-02-16", "close": 38.315, "volume": 25308.0}, {"date": "2022-02-17", "close": 37.42, "volume": 37578.0}, {"date": "2022-02-18", "close": 36.885, "volume": 52268.0}, {"date": "2022-02-22", "close": 33.285, "volume": 106074.0}, {"date": "2022-02-23", "close": 33.205, "volume": 65018.0}, {"date": "2022-02-24", "close": 33.52, "volume": 94836.0}, {"date": "2022-02-25", "close": 34.12, "volume": 62424.0}, {"date": "2022-02-28", "close": 33.735, "volume": 46176.0}, {"date": "2022-03-01", "close": 32.24, "volume": 97308.0}, {"date": "2022-03-02", "close": 34.015, "volume": 40466.0}, {"date": "2022-03-03", "close": 34.085, "volume": 43418.0}, {"date": "2022-03-04", "close": 33.115, "volume": 20474.0}, {"date": "2022-03-07", "close": 31.3, "volume": 49806.0}, {"date": "2022-03-08", "close": 32.015, "volume": 62908.0}, {"date": "2022-03-09", "close": 34.655, "volume": 35514.0}, {"date": "2022-03-10", "close": 34.54, "volume": 36450.0}, {"date": "2022-03-11", "close": 34.08, "volume": 24238.0}, {"date": "2022-03-14", "close": 33.6, "volume": 41540.0}, {"date": "2022-03-15", "close": 35.395, "volume": 49552.0}, {"date": "2022-03-16", "close": 38.01, "volume": 66320.0}, {"date": "2022-03-17", "close": 38.75, "volume": 29038.0}, {"date": "2022-03-18", "close": 39.36, "volume": 61988.0}, {"date": "2022-03-21", "close": 37.98, "volume": 56054.0}, {"date": "2022-03-22", "close": 38.06, "volume": 21194.0}, {"date": "2022-03-23", "close": 36.235, "volume": 19224.0}, {"date": "2022-03-24", "close": 37.62, "volume": 33474.0}, {"date": "2022-03-25", "close": 36.135, "volume": 46474.0}, {"date": "2022-03-28", "close": 34.435, "volume": 72434.0}, {"date": "2022-03-29", "close": 34.215, "volume": 45916.0}, {"date": "2022-03-30", "close": 35.72, "volume": 90266.0}, {"date": "2022-03-31", "close": 34.75, "volume": 82041.0}, {"date": "2022-04-01", "close": 29.7, "volume": 160374.0}, {"date": "2022-04-04", "close": 29.45, "volume": 147368.0}, {"date": "2022-04-05", "close": 27.3, "volume": 120673.0}, {"date": "2022-04-06", "close": 26.74, "volume": 70091.0}, {"date": "2022-04-07", "close": 25.44, "volume": 97740.0}, {"date": "2022-04-08", "close": 24.71, "volume": 157193.0}, {"date": "2022-04-11", "close": 25.25, "volume": 100963.0}, {"date": "2022-04-12", "close": 25.36, "volume": 52402.0}, {"date": "2022-04-13", "close": 26.04, "volume": 58267.0}, {"date": "2022-04-14", "close": 25.23, "volume": 45105.0}, {"date": "2022-04-18", "close": 25.74, "volume": 56843.0}, {"date": "2022-04-19", "close": 27.51, "volume": 61335.0}, {"date": "2022-04-20", "close": 30.19, "volume": 90744.0}, {"date": "2022-04-21", "close": 30.45, "volume": 77115.0}, {"date": "2022-04-22", "close": 29.48, "volume": 46878.0}, {"date": "2022-04-25", "close": 30.69, "volume": 71015.0}, {"date": "2022-04-26", "close": 29.26, "volume": 42266.0}, {"date": "2022-04-27", "close": 28.92, "volume": 41610.0}, {"date": "2022-04-28", "close": 31.08, "volume": 46523.0}, {"date": "2022-04-29", "close": 30.39, "volume": 41261.0}, {"date": "2022-05-02", "close": 31.12, "volume": 43643.0}, {"date": "2022-05-03", "close": 31.11, "volume": 36638.0}, {"date": "2022-05-04", "close": 32.35, "volume": 31709.0}, {"date": "2022-05-05", "close": 31.2, "volume": 25676.0}, {"date": "2022-05-06", "close": 31.13, "volume": 29435.0}, {"date": "2022-05-09", "close": 29.6, "volume": 41287.0}, {"date": "2022-05-10", "close": 29.56, "volume": 34664.0}, {"date": "2022-05-11", "close": 29.04, "volume": 23338.0}, {"date": "2022-05-12", "close": 28.93, "volume": 44730.0}, {"date": "2022-05-13", "close": 29.52, "volume": 39637.0}, {"date": "2022-05-16", "close": 28.11, "volume": 39131.0}, {"date": "2022-05-17", "close": 29.35, "volume": 35365.0}, {"date": "2022-05-18", "close": 26.3, "volume": 37897.0}, {"date": "2022-05-19", "close": 26.1, "volume": 33538.0}, {"date": "2022-05-20", "close": 26.16, "volume": 29765.0}, {"date": "2022-05-23", "close": 27.6, "volume": 36590.0}, {"date": "2022-05-24", "close": 26.42, "volume": 27697.0}, {"date": "2022-05-25", "close": 27.58, "volume": 33303.0}, {"date": "2022-05-26", "close": 28.57, "volume": 31758.0}, {"date": "2022-05-27", "close": 28.5, "volume": 18518.0}, {"date": "2022-05-31", "close": 27.85, "volume": 40399.0}, {"date": "2022-06-01", "close": 28.31, "volume": 21797.0}, {"date": "2022-06-02", "close": 28.84, "volume": 22742.0}, {"date": "2022-06-03", "close": 28.73, "volume": 21298.0}, {"date": "2022-06-06", "close": 29.64, "volume": 42360.0}, {"date": "2022-06-07", "close": 29.75, "volume": 29319.0}, {"date": "2022-06-08", "close": 28.41, "volume": 26923.0}, {"date": "2022-06-09", "close": 28.69, "volume": 30629.0}, {"date": "2022-06-10", "close": 27.3, "volume": 27751.0}, {"date": "2022-06-13", "close": 26.52, "volume": 40500.0}, {"date": "2022-06-14", "close": 27.68, "volume": 22868.0}, {"date": "2022-06-15", "close": 29.24, "volume": 37649.0}, {"date": "2022-06-16", "close": 26.49, "volume": 53453.0}, {"date": "2022-06-17", "close": 26.39, "volume": 53707.0}, {"date": "2022-06-21", "close": 26.99, "volume": 39135.0}, {"date": "2022-06-22", "close": 25.89, "volume": 33411.0}, {"date": "2022-06-23", "close": 25.99, "volume": 31469.0}, {"date": "2022-06-24", "close": 29.55, "volume": 219551.0}, {"date": "2022-06-27", "close": 28.91, "volume": 30862.0}, {"date": "2022-06-28", "close": 27.83, "volume": 26872.0}, {"date": "2022-06-29", "close": 27.19, "volume": 19217.0}, {"date": "2022-06-30", "close": 27.39, "volume": 56965.0}, {"date": "2022-07-01", "close": 28.01, "volume": 27153.0}, {"date": "2022-07-05", "close": 27.74, "volume": 37026.0}, {"date": "2022-07-06", "close": 27.78, "volume": 25475.0}, {"date": "2022-07-07", "close": 28.12, "volume": 29650.0}, {"date": "2022-07-08", "close": 28.27, "volume": 12073.0}, {"date": "2022-07-11", "close": 27.59, "volume": 20183.0}, {"date": "2022-07-12", "close": 28.29, "volume": 22033.0}, {"date": "2022-07-13", "close": 27.8, "volume": 22423.0}, {"date": "2022-07-14", "close": 28.01, "volume": 27187.0}, {"date": "2022-07-15", "close": 29.32, "volume": 30769.0}, {"date": "2022-07-18", "close": 28.92, "volume": 31611.0}, {"date": "2022-07-19", "close": 31.38, "volume": 45408.0}, {"date": "2022-07-20", "close": 31.74, "volume": 34550.0}, {"date": "2022-07-21", "close": 31.22, "volume": 24212.0}, {"date": "2022-07-22", "close": 30.41, "volume": 14480.0}, {"date": "2022-07-25", "close": 30.8, "volume": 37412.0}, {"date": "2022-07-26", "close": 30.43, "volume": 21027.0}, {"date": "2022-07-27", "close": 31.66, "volume": 17856.0}, {"date": "2022-07-28", "close": 32.82, "volume": 41437.0}, {"date": "2022-07-29", "close": 35.78, "volume": 51294.0}, {"date": "2022-08-01", "close": 34.68, "volume": 59974.0}, {"date": "2022-08-02", "close": 35.16, "volume": 61644.0}, {"date": "2022-08-03", "close": 35.75, "volume": 40259.0}, {"date": "2022-08-04", "close": 35.92, "volume": 46606.0}, {"date": "2022-08-05", "close": 36.01, "volume": 46793.0}, {"date": "2022-08-08", "close": 35.99, "volume": 73508.0}, {"date": "2022-08-09", "close": 35.16, "volume": 31904.0}, {"date": "2022-08-10", "close": 35.79, "volume": 22191.0}, {"date": "2022-08-11", "close": 36.48, "volume": 38511.0}, {"date": "2022-08-12", "close": 37.12, "volume": 22873.0}, {"date": "2022-08-15", "close": 35.98, "volume": 57527.0}, {"date": "2022-08-16", "close": 35.35, "volume": 14608.0}, {"date": "2022-08-17", "close": 34.29, "volume": 29301.0}, {"date": "2022-08-18", "close": 35.06, "volume": 29094.0}, {"date": "2022-08-19", "close": 34.46, "volume": 19108.0}, {"date": "2022-08-22", "close": 33.58, "volume": 18562.0}, {"date": "2022-08-23", "close": 33.53, "volume": 16042.0}, {"date": "2022-08-24", "close": 33.16, "volume": 16015.0}, {"date": "2022-08-25", "close": 33.97, "volume": 19404.0}, {"date": "2022-08-26", "close": 32.09, "volume": 28202.0}, {"date": "2022-08-29", "close": 30.32, "volume": 36209.0}, {"date": "2022-08-30", "close": 29.69, "volume": 23853.0}, {"date": "2022-08-31", "close": 29.71, "volume": 25976.0}, {"date": "2022-09-01", "close": 30.31, "volume": 32320.0}, {"date": "2022-09-02", "close": 30.01, "volume": 17757.0}, {"date": "2022-09-06", "close": 30.42, "volume": 35628.0}, {"date": "2022-09-07", "close": 31.54, "volume": 25683.0}, {"date": "2022-09-08", "close": 31.07, "volume": 17937.0}, {"date": "2022-09-09", "close": 32.15, "volume": 20365.0}, {"date": "2022-09-12", "close": 32.74, "volume": 14980.0}, {"date": "2022-09-13", "close": 30.32, "volume": 20797.0}, {"date": "2022-09-14", "close": 31.58, "volume": 36152.0}, {"date": "2022-09-15", "close": 31.63, "volume": 24861.0}, {"date": "2022-09-16", "close": 30.79, "volume": 52946.0}, {"date": "2022-09-19", "close": 30.7, "volume": 26266.0}, {"date": "2022-09-20", "close": 30.05, "volume": 21627.0}, {"date": "2022-09-21", "close": 29.83, "volume": 24228.0}, {"date": "2022-09-22", "close": 29.62, "volume": 32108.0}, {"date": "2022-09-23", "close": 29.35, "volume": 25270.0}, {"date": "2022-09-26", "close": 29.8, "volume": 27109.0}, {"date": "2022-09-27", "close": 30.15, "volume": 23049.0}, {"date": "2022-09-28", "close": 31.57, "volume": 40928.0}, {"date": "2022-09-29", "close": 31.02, "volume": 21531.0}, {"date": "2022-09-30", "close": 30.96, "volume": 31441.0}, {"date": "2022-10-03", "close": 31.88, "volume": 55147.0}, {"date": "2022-10-04", "close": 33.53, "volume": 41873.0}, {"date": "2022-10-05", "close": 33.57, "volume": 28749.0}, {"date": "2022-10-06", "close": 33.26, "volume": 38897.0}, {"date": "2022-10-07", "close": 32.68, "volume": 38809.0}, {"date": "2022-10-10", "close": 33.05, "volume": 39734.0}, {"date": "2022-10-11", "close": 31.76, "volume": 41436.0}, {"date": "2022-10-12", "close": 31.87, "volume": 29328.0}, {"date": "2022-10-13", "close": 32.6, "volume": 40633.0}, {"date": "2022-10-14", "close": 30.6, "volume": 22043.0}, {"date": "2022-10-17", "close": 32.06, "volume": 34458.0}, {"date": "2022-10-18", "close": 31.95, "volume": 28367.0}, {"date": "2022-10-19", "close": 31.74, "volume": 30469.0}, {"date": "2022-10-20", "close": 30.36, "volume": 38707.0}, {"date": "2022-10-21", "close": 30.64, "volume": 29195.0}, {"date": "2022-10-24", "close": 27.87, "volume": 58323.0}, {"date": "2022-10-25", "close": 27.68, "volume": 64933.0}, {"date": "2022-10-26", "close": 27.58, "volume": 35634.0}, {"date": "2022-10-27", "close": 27.57, "volume": 42596.0}, {"date": "2022-10-28", "close": 28.06, "volume": 26767.0}, {"date": "2022-10-31", "close": 27.85, "volume": 29331.0}, {"date": "2022-11-01", "close": 27.84, "volume": 37845.0}, {"date": "2022-11-02", "close": 27.0, "volume": 36231.0}, {"date": "2022-11-03", "close": 26.65, "volume": 19223.0}, {"date": "2022-11-04", "close": 27.04, "volume": 21355.0}, {"date": "2022-11-07", "close": 27.65, "volume": 27101.0}, {"date": "2022-11-08", "close": 27.88, "volume": 24985.0}, {"date": "2022-11-09", "close": 26.83, "volume": 17346.0}, {"date": "2022-11-10", "close": 29.39, "volume": 61416.0}, {"date": "2022-11-11", "close": 28.84, "volume": 30007.0}, {"date": "2022-11-14", "close": 27.7, "volume": 46512.0}, {"date": "2022-11-15", "close": 28.13, "volume": 41770.0}, {"date": "2022-11-16", "close": 27.81, "volume": 15927.0}, {"date": "2022-11-17", "close": 28.08, "volume": 15313.0}, {"date": "2022-11-18", "close": 28.54, "volume": 34989.0}, {"date": "2022-11-21", "close": 28.76, "volume": 24376.0}, {"date": "2022-11-22", "close": 28.55, "volume": 13384.0}, {"date": "2022-11-23", "close": 28.89, "volume": 15337.0}, {"date": "2022-11-25", "close": 29.12, "volume": 4927.0}, {"date": "2022-11-28", "close": 27.95, "volume": 22255.0}, {"date": "2022-11-29", "close": 27.68, "volume": 25628.0}, {"date": "2022-11-30", "close": 28.03, "volume": 179073.0}, {"date": "2022-12-01", "close": 28.57, "volume": 32038.0}, {"date": "2022-12-02", "close": 28.32, "volume": 16008.0}, {"date": "2022-12-05", "close": 27.32, "volume": 14577.0}, {"date": "2022-12-06", "close": 27.18, "volume": 30937.0}, {"date": "2022-12-07", "close": 27.1, "volume": 14442.0}, {"date": "2022-12-08", "close": 27.24, "volume": 10443.0}, {"date": "2022-12-09", "close": 26.81, "volume": 11059.0}, {"date": "2022-12-12", "close": 27.66, "volume": 22661.0}, {"date": "2022-12-13", "close": 27.78, "volume": 48327.0}, {"date": "2022-12-14", "close": 27.53, "volume": 12465.0}, {"date": "2022-12-15", "close": 26.79, "volume": 22164.0}, {"date": "2022-12-16", "close": 26.38, "volume": 49772.0}, {"date": "2022-12-19", "close": 26.01, "volume": 18032.0}, {"date": "2022-12-20", "close": 25.28, "volume": 32079.0}, {"date": "2022-12-21", "close": 26.39, "volume": 32587.0}, {"date": "2022-12-22", "close": 25.75, "volume": 13694.0}, {"date": "2022-12-23", "close": 25.35, "volume": 23793.0}, {"date": "2022-12-27", "close": 25.7, "volume": 47159.0}, {"date": "2022-12-28", "close": 24.9, "volume": 25593.0}, {"date": "2022-12-29", "close": 25.82, "volume": 26596.0}, {"date": "2022-12-30", "close": 25.9, "volume": 96267.0}, {"date": "2023-01-03", "close": 25.67, "volume": 36536.0}, {"date": "2023-01-04", "close": 25.44, "volume": 23356.0}, {"date": "2023-01-05", "close": 24.73, "volume": 29079.0}, {"date": "2023-01-06", "close": 25.61, "volume": 17295.0}, {"date": "2023-01-09", "close": 25.71, "volume": 18912.0}, {"date": "2023-01-10", "close": 27.06, "volume": 22643.0}, {"date": "2023-01-11", "close": 26.99, "volume": 52737.0}, {"date": "2023-01-12", "close": 27.61, "volume": 19903.0}, {"date": "2023-01-13", "close": 28.02, "volume": 30765.0}, {"date": "2023-01-17", "close": 27.8, "volume": 19565.0}, {"date": "2023-01-18", "close": 27.63, "volume": 27214.0}, {"date": "2023-01-19", "close": 27.4, "volume": 16477.0}, {"date": "2023-01-20", "close": 28.42, "volume": 18042.0}, {"date": "2023-01-23", "close": 28.9, "volume": 17401.0}, {"date": "2023-01-24", "close": 29.1, "volume": 20994.0}, {"date": "2023-01-25", "close": 29.42, "volume": 20273.0}, {"date": "2023-01-26", "close": 28.43, "volume": 22017.0}, {"date": "2023-01-27", "close": 29.15, "volume": 18606.0}, {"date": "2023-01-30", "close": 27.85, "volume": 33072.0}, {"date": "2023-01-31", "close": 28.95, "volume": 17863.0}, {"date": "2023-02-01", "close": 29.54, "volume": 60943.0}, {"date": "2023-02-02", "close": 30.0, "volume": 42851.0}, {"date": "2023-02-03", "close": 28.73, "volume": 21160.0}, {"date": "2023-02-06", "close": 27.99, "volume": 16926.0}, {"date": "2023-02-07", "close": 29.6, "volume": 32284.0}, {"date": "2023-02-08", "close": 29.54, "volume": 18295.0}, {"date": "2023-02-09", "close": 28.3, "volume": 12547.0}, {"date": "2023-02-10", "close": 28.02, "volume": 16124.0}, {"date": "2023-02-13", "close": 27.93, "volume": 20029.0}, {"date": "2023-02-14", "close": 28.3, "volume": 25897.0}, {"date": "2023-02-15", "close": 28.64, "volume": 23764.0}, {"date": "2023-02-16", "close": 28.57, "volume": 34154.0}, {"date": "2023-02-17", "close": 29.4, "volume": 24010.0}, {"date": "2023-02-21", "close": 28.06, "volume": 18594.0}, {"date": "2023-02-22", "close": 28.22, "volume": 11927.0}, {"date": "2023-02-23", "close": 28.74, "volume": 19335.0}, {"date": "2023-02-24", "close": 28.75, "volume": 23344.0}, {"date": "2023-02-27", "close": 29.0, "volume": 18869.0}, {"date": "2023-02-28", "close": 29.0, "volume": 36581.0}, {"date": "2023-03-01", "close": 29.33, "volume": 21291.0}, {"date": "2023-03-02", "close": 29.94, "volume": 20528.0}, {"date": "2023-03-03", "close": 30.23, "volume": 12105.0}, {"date": "2023-03-06", "close": 29.62, "volume": 39176.0}, {"date": "2023-03-07", "close": 29.28, "volume": 26329.0}, {"date": "2023-03-08", "close": 29.9, "volume": 19404.0}, {"date": "2023-03-09", "close": 30.14, "volume": 29420.0}, {"date": "2023-03-10", "close": 29.17, "volume": 24848.0}, {"date": "2023-03-13", "close": 28.24, "volume": 27026.0}, {"date": "2023-03-14", "close": 28.38, "volume": 27808.0}, {"date": "2023-03-15", "close": 27.43, "volume": 24733.0}, {"date": "2023-03-16", "close": 27.76, "volume": 16092.0}, {"date": "2023-03-17", "close": 27.15, "volume": 27760.0}, {"date": "2023-03-20", "close": 26.67, "volume": 15447.0}, {"date": "2023-03-21", "close": 27.48, "volume": 21775.0}, {"date": "2023-03-22", "close": 26.99, "volume": 18551.0}, {"date": "2023-03-23", "close": 26.77, "volume": 32850.0}, {"date": "2023-03-24", "close": 26.87, "volume": 27550.0}, {"date": "2023-03-27", "close": 27.225, "volume": 23151.0}, {"date": "2023-03-28", "close": 27.58, "volume": 26724.0}, {"date": "2023-03-29", "close": 28.26, "volume": 35457.0}, {"date": "2023-03-30", "close": 29.31, "volume": 42493.0}, {"date": "2023-03-31", "close": 28.63, "volume": 68252.0}, {"date": "2023-04-03", "close": 28.4, "volume": 29634.0}, {"date": "2023-04-04", "close": 27.86, "volume": 30592.0}, {"date": "2023-04-05", "close": 27.16, "volume": 16831.0}, {"date": "2023-04-06", "close": 27.28, "volume": 9232.0}, {"date": "2023-04-10", "close": 27.78, "volume": 14964.0}, {"date": "2023-04-11", "close": 27.7, "volume": 21537.0}, {"date": "2023-04-12", "close": 26.93, "volume": 14134.0}, {"date": "2023-04-13", "close": 26.29, "volume": 24209.0}, {"date": "2023-04-14", "close": 25.72, "volume": 23076.0}, {"date": "2023-04-17", "close": 26.28, "volume": 22761.0}, {"date": "2023-04-18", "close": 26.02, "volume": 17592.0}, {"date": "2023-04-19", "close": 25.77, "volume": 18571.0}, {"date": "2023-04-20", "close": 25.97, "volume": 13945.0}, {"date": "2023-04-21", "close": 25.19, "volume": 21929.0}, {"date": "2023-04-24", "close": 24.9, "volume": 8705.0}, {"date": "2023-04-25", "close": 24.32, "volume": 41176.0}, {"date": "2023-04-26", "close": 23.41, "volume": 22448.0}, {"date": "2023-04-27", "close": 22.96, "volume": 15729.0}, {"date": "2023-04-28", "close": 22.45, "volume": 19304.0}, {"date": "2023-05-01", "close": 22.255, "volume": 15756.0}, {"date": "2023-05-02", "close": 22.01, "volume": 20654.0}, {"date": "2023-05-03", "close": 23.01, "volume": 24889.0}, {"date": "2023-05-04", "close": 23.29, "volume": 38886.0}, {"date": "2023-05-05", "close": 24.04, "volume": 21547.0}, {"date": "2023-05-08", "close": 23.95, "volume": 18590.0}, {"date": "2023-05-09", "close": 23.71, "volume": 21198.0}, {"date": "2023-05-10", "close": 23.24, "volume": 28630.0}, {"date": "2023-05-11", "close": 23.14, "volume": 16921.0}, {"date": "2023-05-12", "close": 23.09, "volume": 10655.0}, {"date": "2023-05-15", "close": 23.39, "volume": 14558.0}, {"date": "2023-05-16", "close": 23.3, "volume": 14198.0}, {"date": "2023-05-17", "close": 23.64, "volume": 23049.0}, {"date": "2023-05-18", "close": 24.05, "volume": 23809.0}, {"date": "2023-05-19", "close": 24.3, "volume": 21505.0}, {"date": "2023-05-22", "close": 24.3, "volume": 8204.0}, {"date": "2023-05-23", "close": 24.5, "volume": 8905.0}, {"date": "2023-05-24", "close": 24.83, "volume": 16239.0}, {"date": "2023-05-25", "close": 25.06, "volume": 22408.0}, {"date": "2023-05-26", "close": 25.66, "volume": 18590.0}, {"date": "2023-05-30", "close": 25.94, "volume": 13373.0}, {"date": "2023-05-31", "close": 26.16, "volume": 26994.0}, {"date": "2023-06-01", "close": 26.37, "volume": 27159.0}, {"date": "2023-06-02", "close": 27.2, "volume": 24188.0}, {"date": "2023-06-05", "close": 26.53, "volume": 18622.0}, {"date": "2023-06-06", "close": 27.69, "volume": 16376.0}, {"date": "2023-06-07", "close": 28.48, "volume": 34440.0}, {"date": "2023-06-08", "close": 27.785, "volume": 9501.0}, {"date": "2023-06-09", "close": 26.72, "volume": 9611.0}, {"date": "2023-06-12", "close": 26.99, "volume": 22631.0}, {"date": "2023-06-13", "close": 27.42, "volume": 13812.0}, {"date": "2023-06-14", "close": 27.15, "volume": 20160.0}, {"date": "2023-06-15", "close": 27.29, "volume": 18496.0}, {"date": "2023-06-16", "close": 26.95, "volume": 34114.0}, {"date": "2023-06-20", "close": 26.97, "volume": 14206.0}, {"date": "2023-06-21", "close": 26.1, "volume": 17982.0}, {"date": "2023-06-22", "close": 26.2, "volume": 12845.0}, {"date": "2023-06-23", "close": 26.46, "volume": 203008.0}, {"date": "2023-06-26", "close": 26.15, "volume": 9305.0}, {"date": "2023-06-27", "close": 26.6, "volume": 13324.0}, {"date": "2023-06-28", "close": 26.88, "volume": 12747.0}, {"date": "2023-06-29", "close": 27.23, "volume": 7075.0}, {"date": "2023-06-30", "close": 26.77, "volume": 21580.0}, {"date": "2023-07-03", "close": 27.0, "volume": 6226.0}, {"date": "2023-07-05", "close": 26.61, "volume": 19025.0}, {"date": "2023-07-06", "close": 25.99, "volume": 21286.0}, {"date": "2023-07-07", "close": 26.8, "volume": 35040.0}, {"date": "2023-07-10", "close": 26.9, "volume": 12583.0}, {"date": "2023-07-11", "close": 26.4, "volume": 4783.0}, {"date": "2023-07-12", "close": 26.4, "volume": 9134.0}, {"date": "2023-07-13", "close": 25.25, "volume": 23714.0}, {"date": "2023-07-14", "close": 25.06, "volume": 15600.0}, {"date": "2023-07-17", "close": 25.12, "volume": 13703.0}, {"date": "2023-07-18", "close": 25.73, "volume": 10202.0}, {"date": "2023-07-19", "close": 26.71, "volume": 29982.0}, {"date": "2023-07-20", "close": 26.14, "volume": 15652.0}, {"date": "2023-07-21", "close": 25.5, "volume": 45966.0}, {"date": "2023-07-24", "close": 25.26, "volume": 9489.0}, {"date": "2023-07-25", "close": 25.25, "volume": 9119.0}, {"date": "2023-07-26", "close": 25.75, "volume": 10894.0}, {"date": "2023-07-27", "close": 25.14, "volume": 24622.0}, {"date": "2023-07-28", "close": 25.25, "volume": 10551.0}, {"date": "2023-07-31", "close": 25.86, "volume": 15298.0}, {"date": "2023-08-01", "close": 25.85, "volume": 9140.0}, {"date": "2023-08-02", "close": 25.96, "volume": 17684.0}, {"date": "2023-08-03", "close": 25.73, "volume": 12951.0}, {"date": "2023-08-04", "close": 25.95, "volume": 20514.0}, {"date": "2023-08-07", "close": 25.54, "volume": 13901.0}, {"date": "2023-08-08", "close": 25.75, "volume": 15234.0}, {"date": "2023-08-09", "close": 25.41, "volume": 18036.0}, {"date": "2023-08-10", "close": 25.31, "volume": 10885.0}, {"date": "2023-08-11", "close": 24.56, "volume": 7556.0}, {"date": "2023-08-14", "close": 23.97, "volume": 7973.0}, {"date": "2023-08-15", "close": 22.98, "volume": 9667.0}, {"date": "2023-08-16", "close": 22.98, "volume": 7004.0}, {"date": "2023-08-17", "close": 22.03, "volume": 10009.0}, {"date": "2023-08-18", "close": 22.23, "volume": 7079.0}, {"date": "2023-08-21", "close": 21.81, "volume": 5456.0}, {"date": "2023-08-22", "close": 21.18, "volume": 9613.0}, {"date": "2023-08-23", "close": 21.53, "volume": 6506.0}, {"date": "2023-08-24", "close": 21.87, "volume": 12220.0}, {"date": "2023-08-25", "close": 21.19, "volume": 10186.0}, {"date": "2023-08-28", "close": 21.56, "volume": 14809.0}, {"date": "2023-08-29", "close": 22.76, "volume": 10549.0}, {"date": "2023-08-30", "close": 22.63, "volume": 10210.0}, {"date": "2023-08-31", "close": 23.06, "volume": 38705.0}, {"date": "2023-09-01", "close": 23.35, "volume": 9161.0}, {"date": "2023-09-05", "close": 22.03, "volume": 18952.0}, {"date": "2023-09-06", "close": 21.38, "volume": 11652.0}, {"date": "2023-09-07", "close": 21.11, "volume": 39870.0}, {"date": "2023-09-08", "close": 21.66, "volume": 7982.0}, {"date": "2023-09-11", "close": 21.04, "volume": 11543.0}, {"date": "2023-09-12", "close": 21.46, "volume": 8257.0}, {"date": "2023-09-13", "close": 21.53, "volume": 11912.0}, {"date": "2023-09-14", "close": 21.79, "volume": 13497.0}, {"date": "2023-09-15", "close": 22.27, "volume": 43976.0}, {"date": "2023-09-18", "close": 22.14, "volume": 12130.0}, {"date": "2023-09-19", "close": 21.21, "volume": 19035.0}, {"date": "2023-09-20", "close": 21.2, "volume": 18440.0}, {"date": "2023-09-21", "close": 21.49, "volume": 11163.0}, {"date": "2023-09-22", "close": 20.53, "volume": 16389.0}, {"date": "2023-09-25", "close": 20.39, "volume": 7509.0}, {"date": "2023-09-26", "close": 21.1, "volume": 10208.0}, {"date": "2023-09-27", "close": 21.49, "volume": 11540.0}, {"date": "2023-09-28", "close": 21.62, "volume": 9515.0}, {"date": "2023-09-29", "close": 21.55, "volume": 16109.0}, {"date": "2023-10-02", "close": 21.87, "volume": 11858.0}, {"date": "2023-10-03", "close": 21.62, "volume": 13630.0}, {"date": "2023-10-04", "close": 21.02, "volume": 11522.0}, {"date": "2023-10-05", "close": 21.26, "volume": 14173.0}, {"date": "2023-10-06", "close": 21.2, "volume": 5530.0}, {"date": "2023-10-09", "close": 21.34, "volume": 13413.0}, {"date": "2023-10-10", "close": 20.97, "volume": 12885.0}, {"date": "2023-10-11", "close": 20.63, "volume": 10957.0}, {"date": "2023-10-12", "close": 20.76, "volume": 15732.0}, {"date": "2023-10-13", "close": 20.72, "volume": 8789.0}, {"date": "2023-10-16", "close": 21.16, "volume": 17055.0}, {"date": "2023-10-17", "close": 21.92, "volume": 13380.0}, {"date": "2023-10-18", "close": 20.86, "volume": 10872.0}, {"date": "2023-10-19", "close": 18.49, "volume": 15979.0}, {"date": "2023-10-20", "close": 17.7, "volume": 23725.0}, {"date": "2023-10-23", "close": 16.8, "volume": 30062.0}, {"date": "2023-10-24", "close": 16.865, "volume": 13440.0}, {"date": "2023-10-25", "close": 16.07, "volume": 22628.0}, {"date": "2023-10-26", "close": 16.19, "volume": 18531.0}, {"date": "2023-10-27", "close": 15.94, "volume": 20930.0}, {"date": "2023-10-30", "close": 16.96, "volume": 11174.0}, {"date": "2023-10-31", "close": 17.27, "volume": 9544.0}, {"date": "2023-11-01", "close": 17.66, "volume": 15793.0}, {"date": "2023-11-02", "close": 17.94, "volume": 11515.0}, {"date": "2023-11-03", "close": 18.71, "volume": 15513.0}, {"date": "2023-11-06", "close": 17.71, "volume": 7367.0}, {"date": "2023-11-07", "close": 17.82, "volume": 10417.0}, {"date": "2023-11-08", "close": 17.74, "volume": 8856.0}, {"date": "2023-11-09", "close": 17.73, "volume": 9183.0}, {"date": "2023-11-10", "close": 18.05, "volume": 8880.0}, {"date": "2023-11-13", "close": 18.2, "volume": 9605.0}, {"date": "2023-11-14", "close": 19.42, "volume": 13858.0}, {"date": "2023-11-15", "close": 19.43, "volume": 13114.0}, {"date": "2023-11-16", "close": 18.67, "volume": 8255.0}, {"date": "2023-11-17", "close": 19.75, "volume": 25863.0}, {"date": "2023-11-20", "close": 19.31, "volume": 8157.0}, {"date": "2023-11-21", "close": 19.3, "volume": 9090.0}, {"date": "2023-11-22", "close": 19.2, "volume": 7161.0}, {"date": "2023-11-24", "close": 19.14, "volume": 2946.0}, {"date": "2023-11-27", "close": 19.32, "volume": 12977.0}, {"date": "2023-11-28", "close": 19.1, "volume": 5104.0}, {"date": "2023-11-29", "close": 19.0, "volume": 6341.0}, {"date": "2023-11-30", "close": 18.86, "volume": 11357.0}, {"date": "2023-12-01", "close": 19.46, "volume": 13846.0}, {"date": "2023-12-04", "close": 19.94, "volume": 9390.0}, {"date": "2023-12-05", "close": 18.9, "volume": 19544.0}, {"date": "2023-12-06", "close": 19.25, "volume": 14971.0}, {"date": "2023-12-07", "close": 20.0, "volume": 16009.0}, {"date": "2023-12-08", "close": 20.23, "volume": 6826.0}, {"date": "2023-12-11", "close": 20.22, "volume": 8452.0}, {"date": "2023-12-12", "close": 19.93, "volume": 33314.0}, {"date": "2023-12-13", "close": 18.53, "volume": 77866.0}, {"date": "2023-12-14", "close": 20.52, "volume": 78229.0}, {"date": "2023-12-15", "close": 19.2, "volume": 59843.0}, {"date": "2023-12-18", "close": 19.1, "volume": 34487.0}, {"date": "2023-12-19", "close": 20.38, "volume": 39909.0}, {"date": "2023-12-20", "close": 20.49, "volume": 41815.0}, {"date": "2023-12-21", "close": 21.5, "volume": 30038.0}, {"date": "2023-12-22", "close": 21.43, "volume": 35421.0}, {"date": "2023-12-26", "close": 22.21, "volume": 36413.0}, {"date": "2023-12-27", "close": 22.21, "volume": 4976.0}, {"date": "2023-12-28", "close": 21.88, "volume": 10914.0}, {"date": "2023-12-29", "close": 20.78, "volume": 18406.0}, {"date": "2024-01-02", "close": 20.55, "volume": 20775.0}, {"date": "2024-01-03", "close": 20.12, "volume": 16527.0}, {"date": "2024-01-04", "close": 20.01, "volume": 9581.0}, {"date": "2024-01-05", "close": 20.29, "volume": 29543.0}, {"date": "2024-01-08", "close": 20.86, "volume": 20595.0}, {"date": "2024-01-09", "close": 20.66, "volume": 24598.0}, {"date": "2024-01-10", "close": 20.62, "volume": 16414.0}, {"date": "2024-01-11", "close": 20.83, "volume": 30690.0}, {"date": "2024-01-12", "close": 21.44, "volume": 12141.0}, {"date": "2024-01-16", "close": 20.74, "volume": 22124.0}, {"date": "2024-01-17", "close": 20.64, "volume": 6684.0}, {"date": "2024-01-18", "close": 20.51, "volume": 6612.0}, {"date": "2024-01-19", "close": 20.7, "volume": 12618.0}, {"date": "2024-01-22", "close": 21.94, "volume": 14154.0}, {"date": "2024-01-23", "close": 20.91, "volume": 18171.0}, {"date": "2024-01-24", "close": 21.4, "volume": 12821.0}, {"date": "2024-01-25", "close": 21.86, "volume": 14740.0}, {"date": "2024-01-26", "close": 21.8, "volume": 10479.0}, {"date": "2024-01-29", "close": 21.42, "volume": 14977.0}, {"date": "2024-01-30", "close": 21.52, "volume": 8485.0}, {"date": "2024-01-31", "close": 20.71, "volume": 9786.0}, {"date": "2024-02-01", "close": 20.85, "volume": 27543.0}, {"date": "2024-02-02", "close": 20.28, "volume": 112658.0}, {"date": "2024-02-05", "close": 19.1, "volume": 14520.0}, {"date": "2024-02-06", "close": 18.56, "volume": 8469.0}, {"date": "2024-02-07", "close": 18.42, "volume": 10502.0}, {"date": "2024-02-08", "close": 18.66, "volume": 5229.0}, {"date": "2024-02-09", "close": 19.25, "volume": 13225.0}, {"date": "2024-02-12", "close": 18.91, "volume": 17462.0}, {"date": "2024-02-13", "close": 17.4, "volume": 18523.0}, {"date": "2024-02-14", "close": 18.55, "volume": 13836.0}, {"date": "2024-02-15", "close": 19.59, "volume": 16859.0}, {"date": "2024-02-16", "close": 19.05, "volume": 8268.0}, {"date": "2024-02-20", "close": 18.86, "volume": 43674.0}, {"date": "2024-02-21", "close": 18.56, "volume": 10155.0}, {"date": "2024-02-22", "close": 18.66, "volume": 26621.0}, {"date": "2024-02-23", "close": 18.82, "volume": 9049.0}, {"date": "2024-02-26", "close": 18.61, "volume": 11554.0}, {"date": "2024-02-27", "close": 18.37, "volume": 3598.0}, {"date": "2024-02-28", "close": 18.2, "volume": 22272.0}, {"date": "2024-02-29", "close": 18.52, "volume": 9457.0}, {"date": "2024-03-01", "close": 17.76, "volume": 9908.0}, {"date": "2024-03-04", "close": 17.18, "volume": 31887.0}, {"date": "2024-03-05", "close": 17.01, "volume": 18992.0}, {"date": "2024-03-06", "close": 16.73, "volume": 16768.0}, {"date": "2024-03-07", "close": 16.54, "volume": 23678.0}, {"date": "2024-03-08", "close": 16.2, "volume": 25706.0}, {"date": "2024-03-11", "close": 15.99, "volume": 14231.0}, {"date": "2024-03-12", "close": 16.23, "volume": 19258.0}, {"date": "2024-03-13", "close": 16.25, "volume": 21806.0}, {"date": "2024-03-14", "close": 15.3, "volume": 59785.0}, {"date": "2024-03-15", "close": 15.85, "volume": 67829.0}, {"date": "2024-03-18", "close": 15.05, "volume": 12618.0}, {"date": "2024-03-19", "close": 15.29, "volume": 9427.0}, {"date": "2024-03-20", "close": 16.36, "volume": 19278.0}, {"date": "2024-03-21", "close": 16.49, "volume": 21106.0}, {"date": "2024-03-22", "close": 16.17, "volume": 12650.0}, {"date": "2024-03-25", "close": 16.03, "volume": 5896.0}, {"date": "2024-03-26", "close": 16.04, "volume": 9502.0}, {"date": "2024-03-27", "close": 16.18, "volume": 11307.0}, {"date": "2024-03-28", "close": 16.21, "volume": 10881.0}, {"date": "2024-04-01", "close": 15.77, "volume": 12752.0}, {"date": "2024-04-02", "close": 15.5, "volume": 10979.0}, {"date": "2024-04-03", "close": 15.6, "volume": 9218.0}, {"date": "2024-04-04", "close": 15.59, "volume": 12881.0}, {"date": "2024-04-05", "close": 15.24, "volume": 13970.0}, {"date": "2024-04-08", "close": 15.43, "volume": 13736.0}, {"date": "2024-04-09", "close": 15.4, "volume": 6109.0}, {"date": "2024-04-10", "close": 15.08, "volume": 16274.0}, {"date": "2024-04-11", "close": 15.38, "volume": 7898.0}, {"date": "2024-04-12", "close": 14.76, "volume": 11482.0}, {"date": "2024-04-15", "close": 14.67, "volume": 16877.0}, {"date": "2024-04-16", "close": 14.52, "volume": 14269.0}, {"date": "2024-04-17", "close": 14.36, "volume": 24084.0}, {"date": "2024-04-18", "close": 13.98, "volume": 18981.0}, {"date": "2024-04-19", "close": 13.96, "volume": 10181.0}, {"date": "2024-04-22", "close": 13.56, "volume": 30230.0}, {"date": "2024-04-23", "close": 14.12, "volume": 21094.0}, {"date": "2024-04-24", "close": 14.54, "volume": 31320.0}, {"date": "2024-04-25", "close": 17.15, "volume": 122338.0}, {"date": "2024-04-26", "close": 16.84, "volume": 24845.0}, {"date": "2024-04-29", "close": 17.23, "volume": 34297.0}, {"date": "2024-04-30", "close": 17.13, "volume": 15940.0}, {"date": "2024-05-01", "close": 17.09, "volume": 15164.0}, {"date": "2024-05-02", "close": 17.17, "volume": 13953.0}, {"date": "2024-05-03", "close": 17.24, "volume": 9271.0}, {"date": "2024-05-06", "close": 17.26, "volume": 7485.0}, {"date": "2024-05-07", "close": 17.16, "volume": 23471.0}, {"date": "2024-05-08", "close": 17.43, "volume": 16691.0}, {"date": "2024-05-09", "close": 17.6, "volume": 14019.0}, {"date": "2024-05-10", "close": 17.57, "volume": 5601.0}, {"date": "2024-05-13", "close": 17.33, "volume": 28067.0}, {"date": "2024-05-14", "close": 17.42, "volume": 12107.0}, {"date": "2024-05-15", "close": 17.5, "volume": 13681.0}, {"date": "2024-05-16", "close": 17.67, "volume": 21045.0}, {"date": "2024-05-17", "close": 17.55, "volume": 21487.0}, {"date": "2024-05-20", "close": 17.55, "volume": 59612.0}, {"date": "2024-05-21", "close": 17.64, "volume": 24944.0}, {"date": "2024-05-22", "close": 18.4, "volume": 58117.0}, {"date": "2024-05-23", "close": 16.67, "volume": 21717.0}, {"date": "2024-05-24", "close": 16.94, "volume": 12204.0}, {"date": "2024-05-28", "close": 15.88, "volume": 9138.0}, {"date": "2024-05-29", "close": 16.47, "volume": 15046.0}, {"date": "2024-05-30", "close": 16.71, "volume": 25944.0}, {"date": "2024-05-31", "close": 16.62, "volume": 121355.0}, {"date": "2024-06-03", "close": 16.0, "volume": 24283.0}, {"date": "2024-06-04", "close": 15.91, "volume": 8169.0}, {"date": "2024-06-05", "close": 16.56, "volume": 4851.0}, {"date": "2024-06-06", "close": 16.12, "volume": 9912.0}, {"date": "2024-06-07", "close": 16.19, "volume": 7106.0}, {"date": "2024-06-10", "close": 16.11, "volume": 9600.0}, {"date": "2024-06-11", "close": 16.25, "volume": 6797.0}, {"date": "2024-06-12", "close": 16.53, "volume": 8526.0}, {"date": "2024-06-13", "close": 16.11, "volume": 6276.0}, {"date": "2024-06-14", "close": 15.83, "volume": 21294.0}, {"date": "2024-06-17", "close": 15.53, "volume": 7501.0}, {"date": "2024-06-18", "close": 15.29, "volume": 11448.0}, {"date": "2024-06-20", "close": 15.26, "volume": 12884.0}, {"date": "2024-06-21", "close": 15.52, "volume": 21609.0}, {"date": "2024-06-24", "close": 14.91, "volume": 20737.0}, {"date": "2024-06-25", "close": 14.82, "volume": 6930.0}, {"date": "2024-06-26", "close": 15.95, "volume": 19973.0}, {"date": "2024-06-27", "close": 16.0, "volume": 11894.0}, {"date": "2024-06-28", "close": 17.37, "volume": 127439.0}, {"date": "2024-07-01", "close": 17.07, "volume": 16749.0}, {"date": "2024-07-02", "close": 17.04, "volume": 5219.0}, {"date": "2024-07-03", "close": 16.8, "volume": 3258.0}, {"date": "2024-07-05", "close": 16.02, "volume": 41459.0}, {"date": "2024-07-08", "close": 16.69, "volume": 19163.0}, {"date": "2024-07-09", "close": 16.78, "volume": 14777.0}, {"date": "2024-07-10", "close": 16.84, "volume": 15877.0}, {"date": "2024-07-11", "close": 18.4, "volume": 26148.0}, {"date": "2024-07-12", "close": 18.83, "volume": 18842.0}, {"date": "2024-07-15", "close": 19.08, "volume": 33366.0}, {"date": "2024-07-16", "close": 20.42, "volume": 31871.0}, {"date": "2024-07-17", "close": 21.23, "volume": 36420.0}, {"date": "2024-07-18", "close": 19.62, "volume": 34465.0}, {"date": "2024-07-19", "close": 20.17, "volume": 10383.0}, {"date": "2024-07-22", "close": 20.19, "volume": 12006.0}, {"date": "2024-07-23", "close": 20.73, "volume": 18902.0}, {"date": "2024-07-24", "close": 20.16, "volume": 20630.0}, {"date": "2024-07-25", "close": 21.94, "volume": 39046.0}, {"date": "2024-07-26", "close": 22.12, "volume": 39363.0}, {"date": "2024-07-29", "close": 21.0, "volume": 17141.0}, {"date": "2024-07-30", "close": 21.33, "volume": 7801.0}, {"date": "2024-07-31", "close": 20.39, "volume": 28937.0}, {"date": "2024-08-01", "close": 18.43, "volume": 48340.0}, {"date": "2024-08-02", "close": 17.46, "volume": 25129.0}, {"date": "2024-08-05", "close": 16.92, "volume": 35767.0}, {"date": "2024-08-06", "close": 17.72, "volume": 30273.0}, {"date": "2024-08-07", "close": 17.55, "volume": 16663.0}, {"date": "2024-08-08", "close": 18.09, "volume": 22326.0}, {"date": "2024-08-09", "close": 17.48, "volume": 15828.0}, {"date": "2024-08-12", "close": 16.89, "volume": 29688.0}, {"date": "2024-08-13", "close": 16.97, "volume": 12688.0}, {"date": "2024-08-14", "close": 16.33, "volume": 156007.0}, {"date": "2024-08-15", "close": 16.8, "volume": 54659.0}, {"date": "2024-08-16", "close": 16.89, "volume": 24156.0}, {"date": "2024-08-19", "close": 17.1, "volume": 28377.0}, {"date": "2024-08-20", "close": 16.5, "volume": 11314.0}, {"date": "2024-08-21", "close": 16.84, "volume": 15321.0}, {"date": "2024-08-22", "close": 16.88, "volume": 10619.0}, {"date": "2024-08-23", "close": 18.74, "volume": 20053.0}, {"date": "2024-08-26", "close": 17.88, "volume": 21750.0}, {"date": "2024-08-27", "close": 17.51, "volume": 17987.0}, {"date": "2024-08-28", "close": 18.55, "volume": 23055.0}, {"date": "2024-08-29", "close": 18.33, "volume": 9407.0}, {"date": "2024-08-30", "close": 18.14, "volume": 8119.0}, {"date": "2024-09-03", "close": 18.02, "volume": 15456.0}, {"date": "2024-09-04", "close": 17.67, "volume": 16492.0}, {"date": "2024-09-05", "close": 17.87, "volume": 9948.0}, {"date": "2024-09-06", "close": 17.2, "volume": 8468.0}, {"date": "2024-09-09", "close": 16.76, "volume": 17657.0}, {"date": "2024-09-10", "close": 17.21, "volume": 8273.0}, {"date": "2024-09-11", "close": 17.37, "volume": 30116.0}, {"date": "2024-09-12", "close": 17.2, "volume": 6411.0}, {"date": "2024-09-13", "close": 17.62, "volume": 9283.0}, {"date": "2024-09-16", "close": 18.18, "volume": 6582.0}, {"date": "2024-09-17", "close": 17.8, "volume": 21811.0}, {"date": "2024-09-18", "close": 18.53, "volume": 17692.0}, {"date": "2024-09-19", "close": 19.11, "volume": 9569.0}, {"date": "2024-09-20", "close": 18.25, "volume": 61044.0}, {"date": "2024-09-23", "close": 17.84, "volume": 21847.0}, {"date": "2024-09-24", "close": 17.41, "volume": 38693.0}, {"date": "2024-09-25", "close": 17.48, "volume": 30414.0}, {"date": "2024-09-26", "close": 17.65, "volume": 11264.0}, {"date": "2024-09-27", "close": 18.18, "volume": 7828.0}, {"date": "2024-09-30", "close": 18.5, "volume": 6781.0}, {"date": "2024-10-01", "close": 17.405, "volume": 18347.0}, {"date": "2024-10-02", "close": 16.99, "volume": 5809.0}, {"date": "2024-10-03", "close": 16.73, "volume": 10885.0}, {"date": "2024-10-04", "close": 16.77, "volume": 12493.0}, {"date": "2024-10-07", "close": 16.92, "volume": 20019.0}, {"date": "2024-10-08", "close": 17.36, "volume": 7632.0}, {"date": "2024-10-09", "close": 17.39, "volume": 6396.0}, {"date": "2024-10-10", "close": 17.27, "volume": 28418.0}, {"date": "2024-10-11", "close": 17.82, "volume": 5758.0}, {"date": "2024-10-14", "close": 17.41, "volume": 5000.0}, {"date": "2024-10-15", "close": 16.75, "volume": 14704.0}, {"date": "2024-10-16", "close": 17.54, "volume": 68365.0}, {"date": "2024-10-17", "close": 17.32, "volume": 16844.0}, {"date": "2024-10-18", "close": 16.82, "volume": 18279.0}, {"date": "2024-10-21", "close": 15.81, "volume": 21863.0}, {"date": "2024-10-22", "close": 15.58, "volume": 25526.0}, {"date": "2024-10-23", "close": 15.7, "volume": 25614.0}, {"date": "2024-10-24", "close": 15.46, "volume": 21840.0}, {"date": "2024-10-25", "close": 16.15, "volume": 15920.0}, {"date": "2024-10-28", "close": 15.49, "volume": 13441.0}, {"date": "2024-10-29", "close": 15.0, "volume": 69228.0}, {"date": "2024-10-30", "close": 15.34, "volume": 29418.0}, {"date": "2024-10-31", "close": 15.48, "volume": 14908.0}, {"date": "2024-11-01", "close": 15.59, "volume": 12037.0}, {"date": "2024-11-04", "close": 16.39, "volume": 53437.0}, {"date": "2024-11-05", "close": 16.65, "volume": 86186.0}, {"date": "2024-11-06", "close": 19.0, "volume": 50691.0}, {"date": "2024-11-07", "close": 18.39, "volume": 11593.0}, {"date": "2024-11-08", "close": 19.07, "volume": 16272.0}, {"date": "2024-11-11", "close": 19.72, "volume": 25826.0}, {"date": "2024-11-12", "close": 21.8, "volume": 68881.0}, {"date": "2024-11-13", "close": 19.75, "volume": 40289.0}, {"date": "2024-11-14", "close": 19.7, "volume": 8771.0}, {"date": "2024-11-15", "close": 19.01, "volume": 11748.0}, {"date": "2024-11-18", "close": 19.38, "volume": 10859.0}, {"date": "2024-11-19", "close": 18.57, "volume": 18042.0}, {"date": "2024-11-20", "close": 17.74, "volume": 11766.0}, {"date": "2024-11-21", "close": 17.92, "volume": 13959.0}, {"date": "2024-11-22", "close": 18.7, "volume": 8226.0}, {"date": "2024-11-25", "close": 19.1, "volume": 17347.0}, {"date": "2024-11-26", "close": 18.71, "volume": 18334.0}, {"date": "2024-11-27", "close": 18.3, "volume": 12016.0}, {"date": "2024-11-29", "close": 18.97, "volume": 7230.0}, {"date": "2024-12-02", "close": 19.07, "volume": 12393.0}, {"date": "2024-12-03", "close": 18.58, "volume": 16822.0}, {"date": "2024-12-04", "close": 18.06, "volume": 18377.0}, {"date": "2024-12-05", "close": 17.69, "volume": 21774.0}, {"date": "2024-12-06", "close": 17.45, "volume": 6558.0}, {"date": "2024-12-09", "close": 17.26, "volume": 11879.0}, {"date": "2024-12-10", "close": 16.76, "volume": 26403.0}, {"date": "2024-12-11", "close": 16.88, "volume": 18823.0}, {"date": "2024-12-12", "close": 17.57, "volume": 19406.0}, {"date": "2024-12-13", "close": 16.72, "volume": 15681.0}, {"date": "2024-12-16", "close": 16.22, "volume": 7920.0}, {"date": "2024-12-17", "close": 16.36, "volume": 9981.0}, {"date": "2024-12-18", "close": 15.8, "volume": 34151.0}, {"date": "2024-12-19", "close": 15.74, "volume": 17935.0}, {"date": "2024-12-20", "close": 16.49, "volume": 133168.0}, {"date": "2024-12-23", "close": 16.66, "volume": 33911.0}, {"date": "2024-12-24", "close": 17.13, "volume": 10501.0}, {"date": "2024-12-26", "close": 17.76, "volume": 26222.0}, {"date": "2024-12-27", "close": 17.04, "volume": 14461.0}, {"date": "2024-12-30", "close": 16.61, "volume": 18155.0}, {"date": "2024-12-31", "close": 16.38, "volume": 7980.0}, {"date": "2025-01-02", "close": 15.95, "volume": 11900.0}, {"date": "2025-01-03", "close": 16.035, "volume": 65900.0}, {"date": "2025-01-06", "close": 16.6, "volume": 149373.0}, {"date": "2025-01-07", "close": 16.69, "volume": 30410.0}, {"date": "2025-01-08", "close": 16.95, "volume": 45071.0}, {"date": "2025-01-10", "close": 15.905, "volume": 16608.0}, {"date": "2025-01-13", "close": 16.2, "volume": 10144.0}, {"date": "2025-01-14", "close": 15.86, "volume": 11270.0}, {"date": "2025-01-15", "close": 17.03, "volume": 148951.0}, {"date": "2025-01-16", "close": 16.89, "volume": 39451.0}, {"date": "2025-01-17", "close": 16.64, "volume": 13753.0}, {"date": "2025-01-21", "close": 16.77, "volume": 20317.0}, {"date": "2025-01-22", "close": 16.28, "volume": 13927.0}, {"date": "2025-01-23", "close": 16.66, "volume": 26068.0}, {"date": "2025-01-24", "close": 16.38, "volume": 13520.0}, {"date": "2025-01-27", "close": 16.1, "volume": 36151.0}, {"date": "2025-01-28", "close": 16.33, "volume": 19718.0}, {"date": "2025-01-29", "close": 16.6, "volume": 14543.0}, {"date": "2025-01-30", "close": 16.1, "volume": 17356.0}, {"date": "2025-01-31", "close": 16.01, "volume": 34275.0}, {"date": "2025-02-03", "close": 15.38, "volume": 15626.0}, {"date": "2025-02-04", "close": 15.41, "volume": 17986.0}, {"date": "2025-02-05", "close": 15.6, "volume": 10523.0}, {"date": "2025-02-06", "close": 15.44, "volume": 5154.0}, {"date": "2025-02-07", "close": 15.65, "volume": 20636.0}, {"date": "2025-02-10", "close": 15.51, "volume": 21255.0}, {"date": "2025-02-11", "close": 15.45, "volume": 14814.0}, {"date": "2025-02-12", "close": 14.41, "volume": 29211.0}, {"date": "2025-02-13", "close": 14.43, "volume": 24519.0}, {"date": "2025-02-14", "close": 14.12, "volume": 16951.0}, {"date": "2025-02-18", "close": 14.05, "volume": 15894.0}, {"date": "2025-02-19", "close": 13.63, "volume": 18669.0}, {"date": "2025-02-20", "close": 13.56, "volume": 18382.0}, {"date": "2025-02-21", "close": 12.93, "volume": 14332.0}, {"date": "2025-02-24", "close": 12.55, "volume": 20069.0}, {"date": "2025-02-25", "close": 12.61, "volume": 15557.0}, {"date": "2025-02-26", "close": 13.18, "volume": 12989.0}, {"date": "2025-02-27", "close": 12.7, "volume": 7064.0}, {"date": "2025-02-28", "close": 13.01, "volume": 6267.0}, {"date": "2025-03-03", "close": 12.61, "volume": 28236.0}, {"date": "2025-03-04", "close": 12.78, "volume": 22031.0}, {"date": "2025-03-05", "close": 12.84, "volume": 7659.0}, {"date": "2025-03-06", "close": 13.44, "volume": 18052.0}, {"date": "2025-03-07", "close": 13.67, "volume": 11009.0}, {"date": "2025-03-10", "close": 13.11, "volume": 14632.0}, {"date": "2025-03-11", "close": 12.8, "volume": 19365.0}, {"date": "2025-03-12", "close": 13.01, "volume": 28051.0}, {"date": "2025-03-13", "close": 12.83, "volume": 8041.0}, {"date": "2025-03-14", "close": 12.9, "volume": 9914.0}, {"date": "2025-03-17", "close": 12.57, "volume": 23646.0}, {"date": "2025-03-18", "close": 12.79, "volume": 21049.0}, {"date": "2025-03-19", "close": 12.77, "volume": 12214.0}, {"date": "2025-03-20", "close": 12.46, "volume": 16842.0}, {"date": "2025-03-21", "close": 12.28, "volume": 31292.0}, {"date": "2025-03-24", "close": 12.42, "volume": 7325.0}, {"date": "2025-03-25", "close": 12.24, "volume": 16865.0}, {"date": "2025-03-26", "close": 12.27, "volume": 12233.0}, {"date": "2025-03-27", "close": 12.82, "volume": 19274.0}, {"date": "2025-03-28", "close": 12.58, "volume": 8878.0}, {"date": "2025-03-31", "close": 12.14, "volume": 27843.0}, {"date": "2025-04-01", "close": 12.01, "volume": 24054.0}, {"date": "2025-04-02", "close": 12.19, "volume": 16010.0}, {"date": "2025-04-03", "close": 11.11, "volume": 35967.0}, {"date": "2025-04-04", "close": 13.58, "volume": 198600.0}, {"date": "2025-04-07", "close": 13.43, "volume": 58916.0}, {"date": "2025-04-08", "close": 13.16, "volume": 30311.0}, {"date": "2025-04-09", "close": 13.59, "volume": 51342.0}, {"date": "2025-04-10", "close": 13.23, "volume": 26367.0}, {"date": "2025-04-11", "close": 13.62, "volume": 139793.0}, {"date": "2025-04-14", "close": 13.61, "volume": 33384.0}, {"date": "2025-04-15", "close": 13.77, "volume": 28622.0}, {"date": "2025-04-16", "close": 13.84, "volume": 26170.0}, {"date": "2025-04-17", "close": 14.18, "volume": 28659.0}, {"date": "2025-04-21", "close": 13.8, "volume": 15265.0}, {"date": "2025-04-22", "close": 14.1, "volume": 26269.0}, {"date": "2025-04-23", "close": 13.92, "volume": 10529.0}, {"date": "2025-04-24", "close": 14.09, "volume": 42094.0}, {"date": "2025-04-25", "close": 13.83, "volume": 21394.0}, {"date": "2025-04-28", "close": 13.64, "volume": 32062.0}, {"date": "2025-04-29", "close": 13.92, "volume": 61321.0}, {"date": "2025-04-30", "close": 13.97, "volume": 90214.0}, {"date": "2025-05-01", "close": 13.91, "volume": 64527.0}, {"date": "2025-05-02", "close": 14.6, "volume": 30681.0}, {"date": "2025-05-05", "close": 15.49, "volume": 48277.0}, {"date": "2025-05-06", "close": 15.92, "volume": 36286.0}, {"date": "2025-05-07", "close": 17.03, "volume": 70269.0}, {"date": "2025-05-08", "close": 16.76, "volume": 28528.0}, {"date": "2025-05-09", "close": 16.37, "volume": 16934.0}, {"date": "2025-05-12", "close": 15.71, "volume": 27175.0}, {"date": "2025-05-13", "close": 15.09, "volume": 25038.0}, {"date": "2025-05-14", "close": 13.46, "volume": 82616.0}, {"date": "2025-05-15", "close": 13.7, "volume": 24882.0}, {"date": "2025-05-16", "close": 13.34, "volume": 18228.0}, {"date": "2025-05-19", "close": 13.33, "volume": 33876.0}, {"date": "2025-05-20", "close": 12.85, "volume": 12589.0}, {"date": "2025-05-21", "close": 12.13, "volume": 29378.0}, {"date": "2025-05-22", "close": 11.88, "volume": 41938.0}, {"date": "2025-05-23", "close": 11.88, "volume": 23631.0}, {"date": "2025-05-27", "close": 12.69, "volume": 13879.0}, {"date": "2025-05-28", "close": 12.46, "volume": 11894.0}, {"date": "2025-05-29", "close": 12.63, "volume": 7701.0}, {"date": "2025-05-30", "close": 12.56, "volume": 12832.0}, {"date": "2025-06-02", "close": 12.31, "volume": 8144.0}, {"date": "2025-06-03", "close": 12.75, "volume": 20696.0}, {"date": "2025-06-04", "close": 12.86, "volume": 27171.0}, {"date": "2025-06-05", "close": 12.45, "volume": 10647.0}, {"date": "2025-06-06", "close": 12.88, "volume": 12577.0}, {"date": "2025-06-09", "close": 12.52, "volume": 20032.0}, {"date": "2025-06-10", "close": 13.0, "volume": 16235.0}, {"date": "2025-06-11", "close": 13.07, "volume": 19978.0}, {"date": "2025-06-12", "close": 13.03, "volume": 8976.0}, {"date": "2025-06-13", "close": 13.03, "volume": 14093.0}, {"date": "2025-06-16", "close": 13.11, "volume": 7019.0}, {"date": "2025-06-17", "close": 12.94, "volume": 7395.0}, {"date": "2025-06-18", "close": 13.08, "volume": 7300.0}, {"date": "2025-06-20", "close": 12.57, "volume": 17835.0}, {"date": "2025-06-23", "close": 12.715, "volume": 8807.0}, {"date": "2025-06-24", "close": 12.88, "volume": 4852.0}, {"date": "2025-06-25", "close": 12.67, "volume": 9190.0}, {"date": "2025-06-26", "close": 12.88, "volume": 12205.0}, {"date": "2025-06-27", "close": 12.71, "volume": 35692.0}, {"date": "2025-06-30", "close": 12.87, "volume": 13376.0}, {"date": "2025-07-01", "close": 13.46, "volume": 26569.0}, {"date": "2025-07-02", "close": 13.67, "volume": 5397.0}, {"date": "2025-07-03", "close": 14.22, "volume": 2846.0}, {"date": "2025-07-07", "close": 13.45, "volume": 9601.0}, {"date": "2025-07-08", "close": 13.9, "volume": 20951.0}, {"date": "2025-07-09", "close": 14.14, "volume": 5410.0}, {"date": "2025-07-10", "close": 14.72, "volume": 10209.0}, {"date": "2025-07-11", "close": 14.21, "volume": 4936.0}, {"date": "2025-07-14", "close": 13.74, "volume": 3788.0}, {"date": "2025-07-15", "close": 13.13, "volume": 12771.0}, {"date": "2025-07-16", "close": 13.13, "volume": 9793.0}, {"date": "2025-07-17", "close": 13.52, "volume": 16848.0}, {"date": "2025-07-18", "close": 12.95, "volume": 14306.0}, {"date": "2025-07-21", "close": 12.96, "volume": 9959.0}, {"date": "2025-07-22", "close": 13.06, "volume": 9329.0}, {"date": "2025-07-23", "close": 13.8, "volume": 4582.0}, {"date": "2025-07-24", "close": 13.38, "volume": 2537.0}, {"date": "2025-07-25", "close": 13.75, "volume": 6320.0}, {"date": "2025-07-28", "close": 13.3, "volume": 24717.0}, {"date": "2025-07-29", "close": 12.81, "volume": 9088.0}, {"date": "2025-07-30", "close": 12.54, "volume": 20401.0}, {"date": "2025-07-31", "close": 11.33, "volume": 18617.0}, {"date": "2025-08-01", "close": 11.63, "volume": 19104.0}, {"date": "2025-08-04", "close": 12.15, "volume": 16101.0}, {"date": "2025-08-05", "close": 12.82, "volume": 17804.0}, {"date": "2025-08-06", "close": 13.06, "volume": 4089.0}, {"date": "2025-08-07", "close": 12.67, "volume": 6522.0}, {"date": "2025-08-08", "close": 12.47, "volume": 6059.0}, {"date": "2025-08-11", "close": 12.55, "volume": 7654.0}, {"date": "2025-08-12", "close": 13.4, "volume": 23594.0}, {"date": "2025-08-13", "close": 13.16, "volume": 5910.0}, {"date": "2025-08-14", "close": 12.79, "volume": 5520.0}, {"date": "2025-08-15", "close": 12.01, "volume": 7743.0}, {"date": "2025-08-18", "close": 12.19, "volume": 4470.0}, {"date": "2025-08-19", "close": 12.32, "volume": 4641.0}, {"date": "2025-08-20", "close": 12.57, "volume": 5627.0}, {"date": "2025-08-21", "close": 12.17, "volume": 26845.0}, {"date": "2025-08-22", "close": 12.84, "volume": 27783.0}, {"date": "2025-08-25", "close": 12.47, "volume": 3545.0}, {"date": "2025-08-26", "close": 12.51, "volume": 2728.0}, {"date": "2025-08-27", "close": 12.79, "volume": 7226.0}, {"date": "2025-08-28", "close": 12.47, "volume": 3678.0}, {"date": "2025-08-29", "close": 12.25, "volume": 7804.0}, {"date": "2025-09-02", "close": 11.83, "volume": 11800.0}, {"date": "2025-09-03", "close": 11.62, "volume": 5885.0}, {"date": "2025-09-04", "close": 12.0, "volume": 5626.0}, {"date": "2025-09-05", "close": 12.13, "volume": 3320.0}, {"date": "2025-09-08", "close": 12.08, "volume": 4061.0}, {"date": "2025-09-09", "close": 11.4, "volume": 7347.0}, {"date": "2025-09-10", "close": 12.08, "volume": 6521.0}, {"date": "2025-09-11", "close": 12.65, "volume": 8828.0}, {"date": "2025-09-12", "close": 12.34, "volume": 2474.0}, {"date": "2025-09-15", "close": 12.51, "volume": 5715.0}, {"date": "2025-09-16", "close": 12.54, "volume": 6524.0}, {"date": "2025-09-17", "close": 12.59, "volume": 8968.0}, {"date": "2025-09-18", "close": 13.09, "volume": 12017.0}, {"date": "2025-09-19", "close": 12.39, "volume": 43250.0}, {"date": "2025-09-22", "close": 12.33, "volume": 9394.0}, {"date": "2025-09-23", "close": 12.26, "volume": 13906.0}, {"date": "2025-09-24", "close": 12.16, "volume": 12779.0}, {"date": "2025-09-25", "close": 12.17, "volume": 3978.0}, {"date": "2025-09-26", "close": 12.28, "volume": 6062.0}, {"date": "2025-09-29", "close": 11.9, "volume": 4018.0}, {"date": "2025-09-30", "close": 11.4, "volume": 10762.0}, {"date": "2025-10-01", "close": 10.77, "volume": 7962.0}, {"date": "2025-10-02", "close": 10.77, "volume": 7341.0}, {"date": "2025-10-03", "close": 11.35, "volume": 10057.0}, {"date": "2025-10-06", "close": 11.42, "volume": 11122.0}, {"date": "2025-10-07", "close": 11.03, "volume": 3758.0}, {"date": "2025-10-08", "close": 11.06, "volume": 6297.0}, {"date": "2025-10-09", "close": 10.8, "volume": 1604.0}, {"date": "2025-10-10", "close": 10.63, "volume": 4965.0}, {"date": "2025-10-13", "close": 10.54, "volume": 5928.0}, {"date": "2025-10-14", "close": 10.68, "volume": 5811.0}, {"date": "2025-10-15", "close": 11.27, "volume": 5775.0}, {"date": "2025-10-16", "close": 11.39, "volume": 4689.0}, {"date": "2025-10-17", "close": 11.32, "volume": 5357.0}, {"date": "2025-10-20", "close": 11.29, "volume": 2959.0}, {"date": "2025-10-21", "close": 11.23, "volume": 1804.0}, {"date": "2025-10-22", "close": 11.48, "volume": 4880.0}, {"date": "2025-10-23", "close": 11.5, "volume": 11367.0}, {"date": "2025-10-24", "close": 11.2, "volume": 2802.0}, {"date": "2025-10-27", "close": 10.9, "volume": 17373.0}, {"date": "2025-10-28", "close": 10.85, "volume": 6403.0}, {"date": "2025-10-29", "close": 10.68, "volume": 13846.0}, {"date": "2025-10-30", "close": 10.5, "volume": 6466.0}, {"date": "2025-10-31", "close": 10.07, "volume": 17443.0}, {"date": "2025-11-03", "close": 9.94, "volume": 5202.0}, {"date": "2025-11-04", "close": 10.02, "volume": 5459.0}, {"date": "2025-11-05", "close": 10.24, "volume": 6441.0}, {"date": "2025-11-06", "close": 10.67, "volume": 11175.0}, {"date": "2025-11-07", "close": 10.4, "volume": 3464.0}, {"date": "2025-11-10", "close": 10.64, "volume": 2608.0}, {"date": "2025-11-11", "close": 11.05, "volume": 17535.0}, {"date": "2025-11-12", "close": 10.37, "volume": 6510.0}, {"date": "2025-11-13", "close": 10.125, "volume": 10145.0}, {"date": "2025-11-14", "close": 10.03, "volume": 8231.0}, {"date": "2025-11-17", "close": 9.85, "volume": 17434.0}, {"date": "2025-11-18", "close": 9.54, "volume": 14575.0}, {"date": "2025-11-19", "close": 9.14, "volume": 10372.0}, {"date": "2025-11-20", "close": 9.13, "volume": 32716.0}, {"date": "2025-11-21", "close": 9.8, "volume": 10563.0}, {"date": "2025-11-24", "close": 8.91, "volume": 10591.0}, {"date": "2025-11-25", "close": 9.06, "volume": 7063.0}, {"date": "2025-11-26", "close": 9.08, "volume": 20255.0}, {"date": "2025-11-28", "close": 8.98, "volume": 7552.0}, {"date": "2025-12-01", "close": 9.01, "volume": 14951.0}, {"date": "2025-12-02", "close": 9.03, "volume": 19351.0}, {"date": "2025-12-03", "close": 9.69, "volume": 18990.0}, {"date": "2025-12-04", "close": 9.71, "volume": 8715.0}, {"date": "2025-12-05", "close": 9.19, "volume": 53546.0}, {"date": "2025-12-08", "close": 9.35, "volume": 46543.0}, {"date": "2025-12-09", "close": 9.66, "volume": 9569.0}, {"date": "2025-12-10", "close": 10.56, "volume": 36594.0}, {"date": "2025-12-11", "close": 10.98, "volume": 11702.0}, {"date": "2025-12-12", "close": 10.75, "volume": 30440.0}, {"date": "2025-12-15", "close": 10.94, "volume": 33743.0}, {"date": "2025-12-16", "close": 10.87, "volume": 18006.0}, {"date": "2025-12-17", "close": 10.7, "volume": 25157.0}, {"date": "2025-12-18", "close": 10.77, "volume": 15401.0}, {"date": "2025-12-19", "close": 10.73, "volume": 130684.0}, {"date": "2025-12-22", "close": 11.05, "volume": 34403.0}, {"date": "2025-12-23", "close": 11.72, "volume": 12388.0}, {"date": "2025-12-24", "close": 12.34, "volume": 34899.0}, {"date": "2025-12-26", "close": 12.54, "volume": 16763.0}, {"date": "2025-12-29", "close": 13.12, "volume": 30407.0}, {"date": "2025-12-30", "close": 13.12, "volume": 15002.0}, {"date": "2025-12-31", "close": 12.08, "volume": 18266.0}, {"date": "2026-01-02", "close": 12.05, "volume": 12429.0}, {"date": "2026-01-05", "close": 11.85, "volume": 57084.0}, {"date": "2026-01-06", "close": 11.81, "volume": 18454.0}, {"date": "2026-01-07", "close": 11.54, "volume": 14922.0}, {"date": "2026-01-08", "close": 11.93, "volume": 54770.0}, {"date": "2026-01-09", "close": 12.25, "volume": 5600.0}, {"date": "2026-01-12", "close": 12.27, "volume": 12869.0}, {"date": "2026-01-13", "close": 12.09, "volume": 6527.0}, {"date": "2026-01-14", "close": 12.36, "volume": 67547.0}, {"date": "2026-01-15", "close": 12.07, "volume": 41009.0}, {"date": "2026-01-16", "close": 11.9, "volume": 12445.0}, {"date": "2026-01-20", "close": 11.11, "volume": 7915.0}, {"date": "2026-01-21", "close": 11.75, "volume": 18840.0}, {"date": "2026-01-22", "close": 11.34, "volume": 10354.0}, {"date": "2026-01-23", "close": 11.01, "volume": 28441.0}, {"date": "2026-01-26", "close": 10.5, "volume": 15874.0}, {"date": "2026-01-27", "close": 10.44, "volume": 22618.0}, {"date": "2026-01-28", "close": 10.86, "volume": 26913.0}, {"date": "2026-01-29", "close": 11.08, "volume": 11269.0}, {"date": "2026-01-30", "close": 10.85, "volume": 32387.0}, {"date": "2026-02-02", "close": 11.96, "volume": 50175.0}, {"date": "2026-02-03", "close": 12.85, "volume": 11553.0}, {"date": "2026-02-04", "close": 12.99, "volume": 10156.0}, {"date": "2026-02-05", "close": 12.57, "volume": 7798.0}, {"date": "2026-02-06", "close": 12.12, "volume": 14446.0}, {"date": "2026-02-09", "close": 12.03, "volume": 69337.0}, {"date": "2026-02-10", "close": 12.56, "volume": 79843.0}, {"date": "2026-02-11", "close": 12.47, "volume": 14389.0}, {"date": "2026-02-12", "close": 11.86, "volume": 34691.0}, {"date": "2026-02-13", "close": 11.81, "volume": 10805.0}, {"date": "2026-02-17", "close": 13.24, "volume": 37696.0}, {"date": "2026-02-18", "close": 13.32, "volume": 16887.0}, {"date": "2026-02-19", "close": 12.63, "volume": 15695.0}, {"date": "2026-02-20", "close": 11.895, "volume": 11675.0}, {"date": "2026-02-23", "close": 10.76, "volume": 18194.0}, {"date": "2026-02-24", "close": 10.25, "volume": 30582.0}, {"date": "2026-02-25", "close": 10.37, "volume": 22784.0}, {"date": "2026-02-26", "close": 10.29, "volume": 27972.0}, {"date": "2026-02-27", "close": 10.04, "volume": 20217.0}, {"date": "2026-03-02", "close": 10.12, "volume": 8080.0}, {"date": "2026-03-03", "close": 9.98, "volume": 32040.0}, {"date": "2026-03-04", "close": 10.39, "volume": 24132.0}, {"date": "2026-03-05", "close": 10.15, "volume": 8152.0}, {"date": "2026-03-06", "close": 9.77, "volume": 13876.0}, {"date": "2026-03-09", "close": 9.65, "volume": 15515.0}, {"date": "2026-03-10", "close": 9.42, "volume": 41607.0}, {"date": "2026-03-11", "close": 8.93, "volume": 16081.0}, {"date": "2026-03-12", "close": 8.57, "volume": 29861.0}, {"date": "2026-03-13", "close": 8.05, "volume": 31414.0}, {"date": "2026-03-16", "close": 8.02, "volume": 13925.0}, {"date": "2026-03-17", "close": 8.11, "volume": 28704.0}, {"date": "2026-03-18", "close": 7.53, "volume": 43318.0}, {"date": "2026-03-19", "close": 7.83, "volume": 34249.0}, {"date": "2026-03-20", "close": 8.02, "volume": 57523.0}, {"date": "2026-03-23", "close": 8.73, "volume": 14681.0}, {"date": "2026-03-24", "close": 8.37, "volume": 19587.0}, {"date": "2026-03-25", "close": 8.52, "volume": 12756.0}, {"date": "2026-03-26", "close": 8.38, "volume": 16284.0}, {"date": "2026-03-27", "close": 8.19, "volume": 9761.0}, {"date": "2026-03-30", "close": 8.46, "volume": 11252.0}, {"date": "2026-03-31", "close": 8.45, "volume": 15254.0}, {"date": "2026-04-01", "close": 8.77, "volume": 11747.0}, {"date": "2026-04-02", "close": 8.84, "volume": 9952.0}, {"date": "2026-04-06", "close": 8.87, "volume": 12378.0}, {"date": "2026-04-07", "close": 8.45, "volume": 10796.0}, {"date": "2026-04-08", "close": 9.49, "volume": 16193.0}, {"date": "2026-04-09", "close": 9.76, "volume": 12533.0}, {"date": "2026-04-10", "close": 9.3, "volume": 3975.0}, {"date": "2026-04-13", "close": 9.93, "volume": 3987.0}, {"date": "2026-04-14", "close": 9.12, "volume": 15013.0}, {"date": "2026-04-15", "close": 9.12, "volume": 11192.0}, {"date": "2026-04-16", "close": 9.45, "volume": 10164.0}, {"date": "2026-04-17", "close": 9.785, "volume": 6471.0}, {"date": "2026-04-20", "close": 9.35, "volume": 6510.0}, {"date": "2026-04-21", "close": 8.9, "volume": 4426.0}, {"date": "2026-04-22", "close": 9.53, "volume": 16723.0}, {"date": "2026-04-23", "close": 9.75, "volume": 8635.0}, {"date": "2026-04-24", "close": 9.75, "volume": 4278.0}, {"date": "2026-04-27", "close": 9.76, "volume": 11606.0}, {"date": "2026-04-28", "close": 10.64, "volume": 42921.0}, {"date": "2026-04-29", "close": 9.74, "volume": 10971.0}, {"date": "2026-04-30", "close": 10.1, "volume": 16090.0}, {"date": "2026-05-01", "close": 9.71, "volume": 5221.0}, {"date": "2026-05-04", "close": 9.46, "volume": 21747.0}, {"date": "2026-05-05", "close": 9.88, "volume": 10153.0}, {"date": "2026-05-06", "close": 9.86, "volume": 7104.0}, {"date": "2026-05-07", "close": 10.33, "volume": 6141.0}, {"date": "2026-05-08", "close": 10.32, "volume": 7153.0}, {"date": "2026-05-11", "close": 10.05, "volume": 14720.0}, {"date": "2026-05-12", "close": 10.35, "volume": 5378.0}, {"date": "2026-05-13", "close": 10.63, "volume": 10659.0}, {"date": "2026-05-14", "close": 11.1, "volume": 10380.0}, {"date": "2026-05-15", "close": 10.28, "volume": 7270.0}, {"date": "2026-05-18", "close": 10.25, "volume": 10591.0}, {"date": "2026-05-19", "close": 10.82, "volume": 19862.0}, {"date": "2026-05-20", "close": 11.85, "volume": 43072.0}, {"date": "2026-05-21", "close": 12.23, "volume": 7218.0}, {"date": "2026-05-22", "close": 11.98, "volume": 8415.0}, {"date": "2026-05-26", "close": 12.61, "volume": 24983.0}, {"date": "2026-05-27", "close": 12.73, "volume": 34281.0}, {"date": "2026-05-28", "close": 13.95, "volume": 17453.0}, {"date": "2026-05-29", "close": 13.53, "volume": 13273.0}, {"date": "2026-06-01", "close": 13.71, "volume": 24121.0}, {"date": "2026-06-02", "close": 13.33, "volume": 16932.0}, {"date": "2026-06-03", "close": 12.8, "volume": 20626.0}, {"date": "2026-06-04", "close": 13.38, "volume": 14147.0}, {"date": "2026-06-05", "close": 13.77, "volume": 9665.0}, {"date": "2026-06-08", "close": 14.08, "volume": 23829.0}, {"date": "2026-06-09", "close": 14.34, "volume": 25852.0}, {"date": "2026-06-10", "close": 15.0, "volume": 32001.0}, {"date": "2026-06-11", "close": 15.57, "volume": 24870.0}, {"date": "2026-06-12", "close": 15.87, "volume": 26762.0}, {"date": "2026-06-15", "close": 15.12, "volume": 14808.0}, {"date": "2026-06-16", "close": 14.74, "volume": 15941.0}, {"date": "2026-06-17", "close": 13.87, "volume": 20579.0}, {"date": "2026-06-18", "close": 13.55, "volume": 22064.0}, {"date": "2026-06-22", "close": 13.39, "volume": 16636.0}, {"date": "2026-06-23", "close": 14.04, "volume": 11394.0}, {"date": "2026-06-24", "close": 15.37, "volume": 19899.0}, {"date": "2026-06-25", "close": 15.13, "volume": 31455.0}, {"date": "2026-06-26", "close": 14.75, "volume": 79616.0}, {"date": "2026-06-29", "close": 14.84, "volume": 20127.0}, {"date": "2026-06-30", "close": 14.01, "volume": 15497.0}, {"date": "2026-07-01", "close": 14.53, "volume": 18458.0}, {"date": "2026-07-02", "close": 13.78, "volume": 14547.0}, {"date": "2026-07-06", "close": 13.38, "volume": 19075.0}, {"date": "2026-07-07", "close": 13.26, "volume": 7641.0}, {"date": "2026-07-08", "close": 13.2, "volume": 16059.0}, {"date": "2026-07-09", "close": 13.26, "volume": 7974.0}, {"date": "2026-07-10", "close": 14.1, "volume": 16607.0}, {"date": "2026-07-13", "close": 13.78, "volume": 45025.0}, {"date": "2026-07-14", "close": 13.59, "volume": 12647.0}, {"date": "2026-07-15", "close": 14.43, "volume": 32359.0}, {"date": "2026-07-16", "close": 14.68, "volume": 13967.0}, {"date": "2026-07-17", "close": 14.84, "volume": 27572.0}, {"date": "2026-07-20", "close": 13.67, "volume": 15941.0}, {"date": "2026-07-21", "close": 14.69, "volume": 30706.0}, {"date": "2026-07-22", "close": 15.17, "volume": 16165.0}, {"date": "2026-07-23", "close": 15.8, "volume": 30660.0}, {"date": "2026-07-24", "close": 16.22, "volume": 17056.0}, {"date": "2026-07-27", "close": 17.01, "volume": 15599.0}, {"date": "2026-07-28", "close": 17.18, "volume": 10707.0}, {"date": "2026-07-29", "close": 17.19, "volume": 12135.0}, {"date": "2026-07-30", "close": 16.58, "volume": 12982.0}, {"date": "2026-07-31", "close": 16.115, "volume": 20870.0}, {"date": "2026-08-03", "close": 16.66, "volume": 14461.0}, {"date": "2026-08-04", "close": 17.56, "volume": 38613.0}, {"date": "2026-08-05", "close": 14.39, "volume": 28185.0}, {"date": "2026-08-06", "close": 15.06, "volume": 31463.0}, {"date": "2026-08-07", "close": 14.18, "volume": 20899.0}, {"date": "2026-08-10", "close": 13.72, "volume": 23645.0}, {"date": "2026-08-11", "close": 13.44, "volume": 11975.0}, {"date": "2026-08-12", "close": 13.32, "volume": 12808.0}, {"date": "2026-08-13", "close": 13.61, "volume": 18607.0}, {"date": "2026-08-14", "close": 12.76, "volume": 22162.0}, {"date": "2026-08-17", "close": 12.66, "volume": 31465.0}, {"date": "2026-08-18", "close": 11.83, "volume": 30176.0}, {"date": "2026-08-19", "close": 12.18, "volume": 19436.0}, {"date": "2026-08-20", "close": 12.05, "volume": 31519.0}, {"date": "2026-08-21", "close": 11.47, "volume": 9134.0}, {"date": "2026-08-24", "close": 11.07, "volume": 14063.0}, {"date": "2026-08-25", "close": 11.58, "volume": 19387.0}, {"date": "2026-08-26", "close": 12.34, "volume": 22714.0}, {"date": "2026-08-27", "close": 12.04, "volume": 14684.0}, {"date": "2026-08-28", "close": 12.02, "volume": 61008.0}, {"date": "2026-08-31", "close": 12.13, "volume": 23822.0}, {"date": "2026-09-01", "close": 12.62, "volume": 20003.0}, {"date": "2026-09-02", "close": 12.59, "volume": 22248.0}, {"date": "2026-09-03", "close": 12.62, "volume": 16383.0}, {"date": "2026-09-04", "close": 13.15, "volume": 11036.0}, {"date": "2026-09-08", "close": 11.93, "volume": 21840.0}, {"date": "2026-09-09", "close": 12.65, "volume": 16837.0}, {"date": "2026-09-10", "close": 13.2, "volume": 13164.0}, {"date": "2026-09-11", "close": 13.35, "volume": 6148.0}, {"date": "2026-09-14", "close": 12.75, "volume": 13494.0}, {"date": "2026-09-15", "close": 12.9, "volume": 8857.0}, {"date": "2026-09-16", "close": 12.53, "volume": 32004.0}, {"date": "2026-09-17", "close": 12.33, "volume": 13405.0}, {"date": "2026-09-18", "close": 12.03, "volume": 32510.0}, {"date": "2026-09-21", "close": 11.55, "volume": 17778.0}, {"date": "2026-09-22", "close": 11.71, "volume": 19840.0}], "refreshing": true}